KissMeData/021040/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	190000	42218710	4985	4985	4985	4985	114
3	20230802	185900	42218710	4985	4985	4985	4985	0
4	20230802	185800	42218710	4985	4985	4985	4985	0
5	20230802	185700	42218710	4985	4985	4985	4985	0
6	20230802	185600	42218710	4985	4985	4985	4985	0
7	20230802	185500	42218710	4985	4985	4985	4985	0
8	20230802	185400	42218710	4985	4985	4985	4985	0
9	20230802	185300	42218710	4985	4985	4985	4985	0
10	20230802	185200	42218710	4985	4985	4985	4985	0
11	20230802	185100	42218710	4985	4985	4985	4985	0
12	20230802	185000	42218710	4985	4985	4985	4985	0
13	20230802	184900	42218710	4985	4985	4985	4985	0
14	20230802	184800	42218710	4985	4985	4985	4985	0
15	20230802	184700	42218710	4985	4985	4985	4985	0
16	20230802	184600	42218710	4985	4985	4985	4985	0
17	20230802	184500	42218710	4985	4985	4985	4985	0
18	20230802	184400	42218710	4985	4985	4985	4985	0
19	20230802	184300	42218710	4985	4985	4985	4985	0
20	20230802	184200	42218710	4985	4985	4985	4985	0
21	20230802	184100	42218710	4985	4985	4985	4985	0
22	20230802	184000	42218710	4985	4985	4985	4985	0
23	20230802	183900	42218710	4985	4985	4985	4985	0
24	20230802	183800	42218710	4985	4985	4985	4985	0
25	20230802	183700	42218710	4985	4985	4985	4985	0
26	20230802	183600	42218710	4985	4985	4985	4985	0
27	20230802	183500	42218710	4985	4985	4985	4985	0
28	20230802	183400	42218710	4985	4985	4985	4985	0
29	20230802	183300	42218710	4985	4985	4985	4985	0
30	20230802	183200	42218710	4985	4985	4985	4985	0
31	20230802	183100	42218710	4985	4985	4985	4985	0
32	20230802	183000	42218710	4985	4985	4985	4985	114
33	20230802	182900	42218710	4985	4985	4985	4985	0
34	20230802	182800	42218710	4985	4985	4985	4985	0
35	20230802	182700	42218710	4985	4985	4985	4985	0
36	20230802	182600	42218710	4985	4985	4985	4985	0
37	20230802	182500	42218710	4985	4985	4985	4985	0
38	20230802	182400	42218710	4985	4985	4985	4985	0
39	20230802	182300	42218710	4985	4985	4985	4985	0
40	20230802	182200	42218710	4985	4985	4985	4985	0
41	20230802	182100	42218710	4985	4985	4985	4985	0
42	20230802	182000	42218710	4985	4985	4985	4985	0
43	20230802	181900	42218710	4985	4985	4985	4985	0
44	20230802	181800	42218710	4985	4985	4985	4985	0
45	20230802	181700	42218710	4985	4985	4985	4985	0
46	20230802	181600	42218710	4985	4985	4985	4985	0
47	20230802	181500	42218710	4985	4985	4985	4985	0
48	20230802	181400	42218710	4985	4985	4985	4985	0
49	20230802	181300	42218710	4985	4985	4985	4985	0
50	20230802	181200	42218710	4985	4985	4985	4985	0
51	20230802	181100	42218710	4985	4985	4985	4985	0
52	20230802	181000	42218710	4985	4985	4985	4985	0
53	20230802	180900	42218710	4985	4985	4985	4985	0
54	20230802	180800	42218710	4985	4985	4985	4985	0
55	20230802	180700	42218710	4985	4985	4985	4985	0
56	20230802	180600	42218710	4985	4985	4985	4985	0
57	20230802	180500	42218710	4985	4985	4985	4985	0
58	20230802	180400	42218710	4985	4985	4985	4985	0
59	20230802	180300	42218710	4985	4985	4985	4985	0
60	20230802	180200	42218710	4985	4985	4985	4985	0
61	20230802	180100	42218710	4985	4985	4985	4985	0
62	20230802	180000	42218710	4985	4985	4985	4985	114
63	20230802	175900	42218710	4985	4985	4985	4985	0
64	20230802	175800	42218710	4985	4985	4985	4985	0
65	20230802	175700	42218710	4985	4985	4985	4985	0
66	20230802	175600	42218710	4985	4985	4985	4985	0
67	20230802	175500	42218710	4985	4985	4985	4985	0
68	20230802	175400	42218710	4985	4985	4985	4985	0
69	20230802	175300	42218710	4985	4985	4985	4985	0
70	20230802	175200	42218710	4985	4985	4985	4985	0
71	20230802	175100	42218710	4985	4985	4985	4985	0
72	20230802	175000	42218710	4985	4985	4985	4985	0
73	20230802	174900	42218710	4985	4985	4985	4985	0
74	20230802	174800	42218710	4985	4985	4985	4985	0
75	20230802	174700	42218710	4985	4985	4985	4985	0
76	20230802	174600	42218710	4985	4985	4985	4985	0
77	20230802	174500	42218710	4985	4985	4985	4985	0
78	20230802	174400	42218710	4985	4985	4985	4985	0
79	20230802	174300	42218710	4985	4985	4985	4985	0
80	20230802	174200	42218710	4985	4985	4985	4985	0
81	20230802	174100	42218710	4985	4985	4985	4985	0
82	20230802	174000	42218710	4985	4985	4985	4985	0
83	20230802	173900	42218710	4985	4985	4985	4985	0
84	20230802	173800	42218710	4985	4985	4985	4985	0
85	20230802	173700	42218710	4985	4985	4985	4985	0
86	20230802	173600	42218710	4985	4985	4985	4985	0
87	20230802	173500	42218710	4985	4985	4985	4985	0
88	20230802	173400	42218710	4985	4985	4985	4985	0
89	20230802	173300	42218710	4985	4985	4985	4985	0
90	20230802	173200	42218710	4985	4985	4985	4985	0
91	20230802	173100	42218710	4985	4985	4985	4985	0
92	20230802	173000	42218710	4985	4985	4985	4985	114
93	20230802	172900	42218710	4985	4985	4985	4985	0
94	20230802	172800	42218710	4985	4985	4985	4985	0
95	20230802	172700	42218710	4985	4985	4985	4985	0
96	20230802	172600	42218710	4985	4985	4985	4985	0
97	20230802	172500	42218710	4985	4985	4985	4985	0
98	20230802	172400	42218710	4985	4985	4985	4985	0
99	20230802	172300	42218710	4985	4985	4985	4985	0
100	20230802	172200	42218710	4985	4985	4985	4985	0
101	20230802	172100	42218710	4985	4985	4985	4985	0
102	20230802	172000	42218710	4985	4985	4985	4985	0
103	20230802	171900	42218710	4985	4985	4985	4985	0
104	20230802	171800	42218710	4985	4985	4985	4985	0
105	20230802	171700	42218710	4985	4985	4985	4985	0
106	20230802	171600	42218710	4985	4985	4985	4985	0
107	20230802	171500	42218710	4985	4985	4985	4985	0
108	20230802	171400	42218710	4985	4985	4985	4985	0
109	20230802	171300	42218710	4985	4985	4985	4985	0
110	20230802	171200	42218710	4985	4985	4985	4985	0
111	20230802	171100	42218710	4985	4985	4985	4985	0
112	20230802	171000	42218710	4985	4985	4985	4985	0
113	20230802	170900	42218710	4985	4985	4985	4985	0
114	20230802	170800	42218710	4985	4985	4985	4985	0
115	20230802	170700	42218710	4985	4985	4985	4985	0
116	20230802	170600	42218710	4985	4985	4985	4985	0
117	20230802	170500	42218710	4985	4985	4985	4985	0
118	20230802	170400	42218710	4985	4985	4985	4985	0
119	20230802	170300	42218710	4985	4985	4985	4985	0
120	20230802	170200	42218710	4985	4985	4985	4985	0
121	20230802	170100	42218710	4985	4985	4985	4985	0
122	20230802	170000	42218710	4985	4985	4985	4985	114
123	20230802	165900	42218710	4985	4985	4985	4985	0
124	20230802	165800	42218710	4985	4985	4985	4985	0
125	20230802	165700	42218710	4985	4985	4985	4985	0
126	20230802	165600	42218710	4985	4985	4985	4985	0
127	20230802	165500	42218710	4985	4985	4985	4985	0
128	20230802	165400	42218710	4985	4985	4985	4985	0
129	20230802	165300	42218710	4985	4985	4985	4985	0
130	20230802	165200	42218710	4985	4985	4985	4985	0
131	20230802	165100	42218710	4985	4985	4985	4985	0
132	20230802	165000	42218710	4985	4985	4985	4985	0
133	20230802	164900	42218710	4985	4985	4985	4985	0
134	20230802	164800	42218710	4985	4985	4985	4985	0
135	20230802	164700	42218710	4985	4985	4985	4985	0
136	20230802	164600	42218710	4985	4985	4985	4985	0
137	20230802	164500	42218710	4985	4985	4985	4985	0
138	20230802	164400	42218710	4985	4985	4985	4985	0
139	20230802	164300	42218710	4985	4985	4985	4985	0
140	20230802	164200	42218710	4985	4985	4985	4985	0
141	20230802	164100	42218710	4985	4985	4985	4985	0
142	20230802	164000	42218710	4985	4985	4985	4985	0
143	20230802	163900	42218710	4985	4985	4985	4985	0
144	20230802	163800	42218710	4985	4985	4985	4985	0
145	20230802	163700	42218710	4985	4985	4985	4985	0
146	20230802	163600	42218710	4985	4985	4985	4985	0
147	20230802	163500	42218710	4985	4985	4985	4985	0
148	20230802	163400	42218710	4985	4985	4985	4985	0
149	20230802	163300	42218710	4985	4985	4985	4985	0
150	20230802	163200	42218710	4985	4985	4985	4985	0
151	20230802	163100	42218710	4985	4985	4985	4985	0
152	20230802	163000	42218710	4985	4985	4985	4985	114
153	20230802	162900	42218710	4985	4985	4985	4985	0
154	20230802	162800	42218710	4985	4985	4985	4985	0
155	20230802	162700	42218710	4985	4985	4985	4985	0
156	20230802	162600	42218710	4985	4985	4985	4985	0
157	20230802	162500	42218710	4985	4985	4985	4985	0
158	20230802	162400	42218710	4985	4985	4985	4985	0
159	20230802	162300	42218710	4985	4985	4985	4985	0
160	20230802	162200	42218710	4985	4985	4985	4985	0
161	20230802	162100	42218710	4985	4985	4985	4985	0
162	20230802	162000	42218710	4985	4985	4985	4985	0
163	20230802	161900	42218710	4985	4985	4985	4985	0
164	20230802	161800	42218710	4985	4985	4985	4985	0
165	20230802	161700	42218710	4985	4985	4985	4985	0
166	20230802	161600	42218710	4985	4985	4985	4985	0
167	20230802	161500	42218710	4985	4985	4985	4985	0
168	20230802	161400	42218710	4985	4985	4985	4985	0
169	20230802	161300	42218710	4985	4985	4985	4985	0
170	20230802	161200	42218710	4985	4985	4985	4985	0
171	20230802	161100	42218710	4985	4985	4985	4985	0
172	20230802	161000	42218710	4985	4985	4985	4985	0
173	20230802	160900	42218710	4985	4985	4985	4985	0
174	20230802	160800	42218710	4985	4985	4985	4985	0
175	20230802	160700	42218710	4985	4985	4985	4985	0
176	20230802	160600	42218710	4985	4985	4985	4985	0
177	20230802	160500	42218710	4985	4985	4985	4985	0
178	20230802	160400	42218710	4985	4985	4985	4985	0
179	20230802	160300	42218710	4985	4985	4985	4985	0
180	20230802	160200	42218710	4985	4985	4985	4985	0
181	20230802	160100	42218710	4985	4985	4985	4985	0
182	20230802	160000	42218710	4985	4985	4985	4985	114
183	20230802	155900	42218710	4985	4985	4985	4985	0
184	20230802	155800	42218710	4985	4985	4985	4985	0
185	20230802	155700	42218710	4985	4985	4985	4985	0
186	20230802	155600	42218710	4985	4985	4985	4985	0
187	20230802	155500	42218710	4985	4985	4985	4985	0
188	20230802	155400	42218710	4985	4985	4985	4985	0
189	20230802	155300	42218710	4985	4985	4985	4985	0
190	20230802	155200	42218710	4985	4985	4985	4985	0
191	20230802	155100	42218710	4985	4985	4985	4985	0
192	20230802	155000	42218710	4985	4985	4985	4985	0
193	20230802	154900	42218710	4985	4985	4985	4985	0
194	20230802	154800	42218710	4985	4985	4985	4985	0
195	20230802	154700	42218710	4985	4985	4985	4985	0
196	20230802	154600	42218710	4985	4985	4985	4985	0
197	20230802	154500	42218710	4985	4985	4985	4985	0
198	20230802	154400	42218710	4985	4985	4985	4985	0
199	20230802	154300	42218710	4985	4985	4985	4985	0
200	20230802	154200	42218710	4985	4985	4985	4985	0
201	20230802	154100	42218710	4985	4985	4985	4985	0
202	20230802	154000	42218710	4985	4985	4985	4985	0
203	20230802	153900	42218710	4985	4985	4985	4985	0
204	20230802	153800	42218710	4985	4985	4985	4985	0
205	20230802	153700	42218710	4985	4985	4985	4985	0
206	20230802	153600	42218710	4985	4985	4985	4985	0
207	20230802	153500	42218710	4985	4985	4985	4985	0
208	20230802	153400	42218710	4985	4985	4985	4985	0
209	20230802	153300	42218710	4985	4985	4985	4985	0
210	20230802	153200	42218710	4985	4985	4985	4985	0
211	20230802	153100	42218710	4985	4985	4985	4985	0
212	20230802	153000	42218710	4985	4985	4985	4985	228
213	20230802	152900	41650420	5000	5000	5000	5000	0
214	20230802	152800	41650420	5000	5000	5000	5000	0
215	20230802	152700	41650420	5000	5000	5000	5000	0
216	20230802	152600	41650420	5000	5000	5000	5000	0
217	20230802	152500	41650420	5000	5000	5000	5000	0
218	20230802	152400	41650420	5000	5000	5000	5000	0
219	20230802	152300	41650420	5000	5000	5000	5000	0
220	20230802	152200	41650420	5000	5000	5000	5000	0
221	20230802	152100	41650420	5000	5000	5000	5000	0
222	20230802	152000	41650420	5000	5000	5000	5000	0
223	20230802	151900	41650420	5000	5000	5000	5000	0
224	20230802	151800	41650420	5000	5000	5000	5000	0
225	20230802	151700	41650420	5000	5000	5000	5000	0
226	20230802	151600	41650420	5000	5000	5000	5000	0
227	20230802	151500	41650420	5000	5000	5000	5000	0
228	20230802	151400	41650420	5000	5000	5000	5000	0
229	20230802	151300	41650420	5000	5000	5000	5000	1
230	20230802	151200	41645420	5000	5000	5000	5000	0
231	20230802	151100	41645420	5000	5000	5000	5000	0
232	20230802	151000	41645420	5000	5000	5000	5000	0
233	20230802	150900	41645420	5000	5000	5000	5000	1
234	20230802	150800	41640420	5000	5000	5000	5000	0
235	20230802	150700	41640420	5000	5000	5000	5000	0
236	20230802	150600	41640420	5000	5000	5000	5000	0
237	20230802	150500	41640420	5000	5000	5000	5000	1
238	20230802	150400	41635420	5000	5000	5000	5000	0
239	20230802	150300	41635420	5000	5000	5000	5000	0
240	20230802	150200	41635420	5000	5000	5000	5000	1
241	20230802	150100	41630420	4980	4980	4980	4980	0
242	20230802	150000	41630420	4980	4980	4980	4980	0
243	20230802	145900	41630420	4980	4980	4980	4980	0
244	20230802	145800	41630420	4980	5000	5000	4980	1186
245	20230802	145700	35724120	5000	5000	5000	5000	0
246	20230802	145600	35724120	5000	5000	5000	5000	0
247	20230802	145500	35724120	5000	5000	5000	5000	0
248	20230802	145400	35724120	5000	5000	5000	5000	1
249	20230802	145300	35719120	4985	4990	4990	4985	595
250	20230802	145200	32752075	5010	5010	5010	5010	0
251	20230802	145100	32752075	5010	5010	5010	5010	0
252	20230802	145000	32752075	5010	5010	5010	5010	2
253	20230802	144900	32742055	4990	4990	4990	4990	0
254	20230802	144800	32742055	4990	4990	4990	4990	1
255	20230802	144700	32737065	4990	4990	4990	4990	1
256	20230802	144600	32732075	4990	5010	5010	4990	5
257	20230802	144500	32707105	5010	5010	5010	5010	0
258	20230802	144400	32707105	5010	5010	5010	5010	0
259	20230802	144300	32707105	5010	5020	5020	5010	4
260	20230802	144200	32687055	5020	5020	5020	5020	0
261	20230802	144100	32687055	5020	5020	5020	5020	0
262	20230802	144000	32687055	5020	5020	5020	5020	0
263	20230802	143900	32687055	5020	5020	5020	5020	1
264	20230802	143800	32682035	5020	5020	5020	5020	0
265	20230802	143700	32682035	5020	5020	5020	5020	0
266	20230802	143600	32682035	5020	5020	5020	5020	0
267	20230802	143500	32682035	5020	5020	5020	5020	1
268	20230802	143400	32677015	5020	5020	5020	5020	0
269	20230802	143300	32677015	5020	5020	5020	5020	0
270	20230802	143200	32677015	5020	5020	5020	5020	0
271	20230802	143100	32677015	5020	5020	5020	5020	1
272	20230802	143000	32671995	5020	5020	5020	5020	0
273	20230802	142900	32671995	5020	5020	5020	5020	0
274	20230802	142800	32671995	5020	5020	5020	5020	0
275	20230802	142700	32671995	5020	5020	5020	5020	1
276	20230802	142600	32666975	5020	5020	5020	5020	0
277	20230802	142500	32666975	5020	5020	5020	5020	0
278	20230802	142400	32666975	5020	5020	5020	5020	1
279	20230802	142300	32661955	5020	5020	5020	5020	0
280	20230802	142200	32661955	5020	5020	5020	5020	0
281	20230802	142100	32661955	5020	5020	5020	5020	0
282	20230802	142000	32661955	5020	5020	5020	5020	1
283	20230802	141900	32656935	5020	5020	5020	5020	0
284	20230802	141800	32656935	5020	5020	5020	5020	0
285	20230802	141700	32656935	5020	5020	5020	5020	0
286	20230802	141600	32656935	5020	5020	5020	5020	1
287	20230802	141500	32651915	5020	5020	5020	5020	0
288	20230802	141400	32651915	5020	5020	5020	5020	0
289	20230802	141300	32651915	5020	5020	5020	5020	0
290	20230802	141200	32651915	5020	5020	5020	5020	1
291	20230802	141100	32646895	5020	5020	5020	5020	0
292	20230802	141000	32646895	5020	5020	5020	5020	0
293	20230802	140900	32646895	5020	5020	5020	5020	0
294	20230802	140800	32646895	5020	5020	5020	5020	1
295	20230802	140700	32641875	5020	5020	5020	5020	0
296	20230802	140600	32641875	5020	5020	5020	5020	0
297	20230802	140500	32641875	5020	5020	5020	5020	1
298	20230802	140400	32636855	4980	4995	4995	4980	373
299	20230802	140300	30776535	5020	5020	5020	5020	0
300	20230802	140200	30776535	5020	5020	5020	5020	0
301	20230802	140100	30776535	5020	5020	5020	5020	1
302	20230802	140000	30771515	5030	5030	5030	5030	0
303	20230802	135900	30771515	5030	5030	5030	5030	0
304	20230802	135800	30771515	5030	5010	5030	5010	364
305	20230802	135700	28944915	5010	5010	5010	5010	1
306	20230802	135600	28939905	4990	4990	4990	4990	1
307	20230802	135500	28934915	5010	5010	5010	5010	0
308	20230802	135400	28934915	5010	5010	5010	5010	0
309	20230802	135300	28934915	5010	5010	5010	5010	1
310	20230802	135200	28929905	5010	5010	5010	5010	0
311	20230802	135100	28929905	5010	5010	5010	5010	0
312	20230802	135000	28929905	5010	5010	5010	5010	0
313	20230802	134900	28929905	5010	5010	5010	5010	1
314	20230802	134800	28924895	5010	5010	5010	5010	0
315	20230802	134700	28924895	5010	5010	5010	5010	0
316	20230802	134600	28924895	5010	5010	5010	5010	1
317	20230802	134500	28919885	5010	5010	5010	5010	0
318	20230802	134400	28919885	5010	5010	5010	5010	0
319	20230802	134300	28919885	5010	5010	5010	5010	0
320	20230802	134200	28919885	5010	5010	5010	5010	1
321	20230802	134100	28914875	5010	5010	5010	5010	0
322	20230802	134000	28914875	5010	5010	5010	5010	0
323	20230802	133900	28914875	5010	5010	5010	5010	0
324	20230802	133800	28914875	5010	5010	5010	5010	1
325	20230802	133700	28909865	5010	5010	5010	5010	0
326	20230802	133600	28909865	5010	5010	5010	5010	0
327	20230802	133500	28909865	5010	5010	5010	5010	0
328	20230802	133400	28909865	5010	5010	5010	5010	1
329	20230802	133300	28904855	5010	5010	5010	5010	0
330	20230802	133200	28904855	5010	5010	5010	5010	0
331	20230802	133100	28904855	5010	5010	5010	5010	0
332	20230802	133000	28904855	5010	5010	5010	5010	1
333	20230802	132900	28899845	5010	5010	5010	5010	0
334	20230802	132800	28899845	5010	5010	5010	5010	0
335	20230802	132700	28899845	5010	5010	5010	5010	1
336	20230802	132600	28894835	5010	5010	5010	5010	0
337	20230802	132500	28894835	5010	5010	5010	5010	0
338	20230802	132400	28894835	5010	5010	5010	5010	0
339	20230802	132300	28894835	5010	5010	5010	5010	1
340	20230802	132200	28889825	5010	5010	5010	5010	0
341	20230802	132100	28889825	5010	5010	5010	5010	0
342	20230802	132000	28889825	5010	5010	5010	5010	0
343	20230802	131900	28889825	5010	5010	5010	5010	1
344	20230802	131800	28884815	5010	5010	5010	5010	0
345	20230802	131700	28884815	5010	5010	5010	5010	0
346	20230802	131600	28884815	5010	5010	5010	5010	0
347	20230802	131500	28884815	5010	5010	5010	5010	1
348	20230802	131400	28879805	4995	4995	4995	4995	102
349	20230802	131300	28370315	5010	5010	5010	5010	0
350	20230802	131200	28370315	5010	5010	5010	5010	0
351	20230802	131100	28370315	5010	5010	5010	5010	1
352	20230802	131000	28365305	5010	5010	5010	5010	0
353	20230802	130900	28365305	5010	5010	5010	5010	0
354	20230802	130800	28365305	5010	5010	5010	5010	1
355	20230802	130700	28360295	5010	5010	5010	5010	0
356	20230802	130600	28360295	5010	5010	5010	5010	0
357	20230802	130500	28360295	5010	5010	5010	5010	0
358	20230802	130400	28360295	5010	5010	5010	5010	1
359	20230802	130300	28355285	5020	5020	5020	5020	0
360	20230802	130200	28355285	5020	5020	5020	5020	0
361	20230802	130100	28355285	5020	5020	5020	5020	0
362	20230802	130000	28355285	5020	5020	5020	5020	1
363	20230802	125900	28350265	5020	5020	5020	5020	0
364	20230802	125800	28350265	5020	5020	5020	5020	0
365	20230802	125700	28350265	5020	5020	5020	5020	0
366	20230802	125600	28350265	5020	5020	5020	5020	1
367	20230802	125500	28345245	5020	5020	5020	5020	0
368	20230802	125400	28345245	5020	5020	5020	5020	0
369	20230802	125300	28345245	5020	5020	5020	5020	0
370	20230802	125200	28345245	5020	5020	5020	5020	1
371	20230802	125100	28340225	5020	5020	5020	5020	0
372	20230802	125000	28340225	5020	5020	5020	5020	0
373	20230802	124900	28340225	5020	5020	5020	5020	1
374	20230802	124800	28335205	5020	5020	5020	5020	0
375	20230802	124700	28335205	5020	5020	5020	5020	0
376	20230802	124600	28335205	5020	5020	5020	5020	0
377	20230802	124500	28335205	5020	5020	5020	5020	1
378	20230802	124400	28330185	5020	5020	5020	5020	0
379	20230802	124300	28330185	5020	5020	5020	5020	0
380	20230802	124200	28330185	5020	5020	5020	5020	0
381	20230802	124100	28330185	5020	5020	5020	5020	1
382	20230802	124000	28325165	5020	5020	5020	5020	0
383	20230802	123900	28325165	5020	5020	5020	5020	0
384	20230802	123800	28325165	5020	5020	5020	5020	0
385	20230802	123700	28325165	5020	5020	5020	5020	1
386	20230802	123600	28320145	5020	5020	5020	5020	1
387	20230802	123500	28315125	5020	5020	5020	5020	0
388	20230802	123400	28315125	5020	5020	5020	5020	0
389	20230802	123300	28315125	5020	5020	5020	5020	1
390	20230802	123200	28310105	5020	5020	5020	5020	0
391	20230802	123100	28310105	5020	5020	5020	5020	0
392	20230802	123000	28310105	5020	5020	5020	5020	1
393	20230802	122900	28305085	5020	5020	5020	5020	0
394	20230802	122800	28305085	5020	5020	5020	5020	0
395	20230802	122700	28305085	5020	5020	5020	5020	0
396	20230802	122600	28305085	5020	5020	5020	5020	12
397	20230802	122500	28244845	5020	5020	5020	5020	0
398	20230802	122400	28244845	5020	5020	5020	5020	0
399	20230802	122300	28244845	5020	5020	5020	5020	0
400	20230802	122200	28244845	5020	5020	5020	5020	1
401	20230802	122100	28239825	5020	5020	5020	5020	0
402	20230802	122000	28239825	5020	5020	5020	5020	0
403	20230802	121900	28239825	5020	5020	5020	5020	0
404	20230802	121800	28239825	5020	5020	5020	5020	1
405	20230802	121700	28234805	5000	5000	5000	5000	0
406	20230802	121600	28234805	5000	5000	5000	5000	1
407	20230802	121500	28229805	5010	5010	5010	5010	10
408	20230802	121400	28179705	5010	5010	5010	5010	1
409	20230802	121300	28174695	5010	5010	5010	5010	0
410	20230802	121200	28174695	5010	5010	5010	5010	0
411	20230802	121100	28174695	5010	5010	5010	5010	1
412	20230802	121000	28169685	5010	5010	5010	5010	0
413	20230802	120900	28169685	5010	5010	5010	5010	0
414	20230802	120800	28169685	5010	5010	5010	5010	0
415	20230802	120700	28169685	5010	5010	5010	5010	1
416	20230802	120600	28164675	5010	5010	5010	5010	0
417	20230802	120500	28164675	5010	5010	5010	5010	0
418	20230802	120400	28164675	5010	5010	5010	5010	0
419	20230802	120300	28164675	5010	5010	5010	5010	1
420	20230802	120200	28159665	4990	4990	4990	4990	0
421	20230802	120100	28159665	4990	5000	5000	4990	400
422	20230802	120000	26162560	5010	5010	5010	5010	10
423	20230802	115900	26112460	5010	5010	5010	5010	1
424	20230802	115800	26107450	5010	5010	5010	5010	0
425	20230802	115700	26107450	5010	5010	5010	5010	0
426	20230802	115600	26107450	5010	5010	5010	5010	0
427	20230802	115500	26107450	5010	5010	5010	5010	1
428	20230802	115400	26102440	5010	5010	5010	5010	0
429	20230802	115300	26102440	5010	5010	5010	5010	0
430	20230802	115200	26102440	5010	5010	5010	5010	1
431	20230802	115100	26097430	5000	5000	5000	5000	3
432	20230802	115000	26082430	5000	4995	5000	4995	98
433	20230802	114900	25592600	5000	5000	5000	5000	0
434	20230802	114800	25592600	5000	5000	5000	5000	1
435	20230802	114700	25587600	4995	4995	4995	4995	0
436	20230802	114600	25587600	4995	4995	4995	4995	0
437	20230802	114500	25587600	4995	4995	4995	4995	1
438	20230802	114400	25582605	5000	4995	5000	4995	12
439	20230802	114300	25522660	4995	4995	4995	4995	28
440	20230802	114200	25382800	5000	5000	5000	5000	290
441	20230802	114100	23932800	5030	5030	5030	5030	0
442	20230802	114000	23932800	5030	5030	5030	5030	1
443	20230802	113900	23927770	5030	5030	5030	5030	0
444	20230802	113800	23927770	5030	5030	5030	5030	0
445	20230802	113700	23927770	5030	5030	5030	5030	0
446	20230802	113600	23927770	5030	5030	5030	5030	1
447	20230802	113500	23922740	5030	5030	5030	5030	0
448	20230802	113400	23922740	5030	5030	5030	5030	0
449	20230802	113300	23922740	5030	5030	5030	5030	1
450	20230802	113200	23917710	5030	5030	5030	5030	7
451	20230802	113100	23882500	5030	5030	5030	5030	0
452	20230802	113000	23882500	5030	5030	5030	5030	0
453	20230802	112900	23882500	5030	5030	5030	5030	1
454	20230802	112800	23877470	5030	5030	5030	5030	0
455	20230802	112700	23877470	5030	5030	5030	5030	0
456	20230802	112600	23877470	5030	5030	5030	5030	0
457	20230802	112500	23877470	5030	5030	5030	5030	1
458	20230802	112400	23872440	5030	5030	5030	5030	0
459	20230802	112300	23872440	5030	5030	5030	5030	0
460	20230802	112200	23872440	5030	5030	5030	5030	0
461	20230802	112100	23872440	5030	5030	5030	5030	1
462	20230802	112000	23867410	5030	5030	5030	5030	0
463	20230802	111900	23867410	5030	5030	5030	5030	0
464	20230802	111800	23867410	5030	5030	5030	5030	0
465	20230802	111700	23867410	5030	5030	5030	5030	1
466	20230802	111600	23862380	5030	5030	5030	5030	0
467	20230802	111500	23862380	5030	5030	5030	5030	0
468	20230802	111400	23862380	5030	5030	5030	5030	1
469	20230802	111300	23857350	5030	5030	5030	5030	0
470	20230802	111200	23857350	5030	5030	5030	5030	0
471	20230802	111100	23857350	5030	5030	5030	5030	0
472	20230802	111000	23857350	5030	5000	5030	5000	21
473	20230802	110900	23752320	5030	5030	5030	5030	1
474	20230802	110800	23747290	5030	5030	5030	5030	0
475	20230802	110700	23747290	5030	5030	5030	5030	0
476	20230802	110600	23747290	5030	5030	5030	5030	1
477	20230802	110500	23742260	5030	5030	5030	5030	0
478	20230802	110400	23742260	5030	5030	5030	5030	0
479	20230802	110300	23742260	5030	5030	5030	5030	0
480	20230802	110200	23742260	5030	5030	5030	5030	1
481	20230802	110100	23737230	5030	5030	5030	5030	0
482	20230802	110000	23737230	5030	5030	5030	5030	0
483	20230802	105900	23737230	5030	5030	5030	5030	0
484	20230802	105800	23737230	5030	5030	5030	5030	1
485	20230802	105700	23732200	5030	5030	5030	5030	0
486	20230802	105600	23732200	5030	5030	5030	5030	0
487	20230802	105500	23732200	5030	5030	5030	5030	1
488	20230802	105400	23727170	5030	5030	5030	5030	0
489	20230802	105300	23727170	5030	5030	5030	5030	0
490	20230802	105200	23727170	5030	5030	5030	5030	0
491	20230802	105100	23727170	5030	5030	5030	5030	1
492	20230802	105000	23722140	5030	5030	5030	5030	0
493	20230802	104900	23722140	5030	5030	5030	5030	0
494	20230802	104800	23722140	5030	5030	5030	5030	0
495	20230802	104700	23722140	5030	5030	5030	5030	1
496	20230802	104600	23717110	5030	5030	5030	5030	0
497	20230802	104500	23717110	5030	5030	5030	5030	0
498	20230802	104400	23717110	5030	5030	5030	5030	0
499	20230802	104300	23717110	5030	5030	5030	5030	1
500	20230802	104200	23712080	5030	5030	5030	5030	0
501	20230802	104100	23712080	5030	5030	5030	5030	0
502	20230802	104000	23712080	5030	5030	5030	5030	0
503	20230802	103900	23712080	5030	5030	5030	5030	1
504	20230802	103800	23707050	5030	5030	5030	5030	0
505	20230802	103700	23707050	5030	5030	5030	5030	0
506	20230802	103600	23707050	5030	5030	5030	5030	1
507	20230802	103500	23702020	5010	5010	5010	5010	52
508	20230802	103400	23441500	5030	5030	5030	5030	0
509	20230802	103300	23441500	5030	5030	5030	5030	0
510	20230802	103200	23441500	5030	5030	5030	5030	21
511	20230802	103100	23335870	5030	5030	5030	5030	0
512	20230802	103000	23335870	5030	5030	5030	5030	0
513	20230802	102900	23335870	5030	5030	5030	5030	0
514	20230802	102800	23335870	5030	5030	5030	5030	1
515	20230802	102700	23330840	5030	5030	5030	5030	1
516	20230802	102600	23325810	5000	5020	5020	5000	2000
517	20230802	102500	13316250	5030	5030	5030	5030	0
518	20230802	102400	13316250	5030	5030	5030	5030	1
519	20230802	102300	13311220	5030	5030	5030	5030	0
520	20230802	102200	13311220	5030	5030	5030	5030	0
521	20230802	102100	13311220	5030	5030	5030	5030	0
522	20230802	102000	13311220	5030	5030	5030	5030	1
523	20230802	101900	13306190	5020	5020	5020	5020	0
524	20230802	101800	13306190	5020	5020	5020	5020	0
525	20230802	101700	13306190	5020	5020	5030	5020	77
526	20230802	101600	12919640	5020	5020	5020	5020	0
527	20230802	101500	12919640	5020	5020	5020	5020	0
528	20230802	101400	12919640	5020	5020	5020	5020	0
529	20230802	101300	12919640	5020	5020	5020	5020	1
530	20230802	101200	12914620	5020	5020	5020	5020	0
531	20230802	101100	12914620	5020	5020	5020	5020	0
532	20230802	101000	12914620	5020	5020	5020	5020	0
533	20230802	100900	12914620	5020	5020	5020	5020	1
534	20230802	100800	12909600	5020	5020	5020	5020	0
535	20230802	100700	12909600	5020	5020	5020	5020	0
536	20230802	100600	12909600	5020	5020	5020	5020	0
537	20230802	100500	12909600	5020	5020	5020	5020	1
538	20230802	100400	12904580	5020	5020	5020	5020	5
539	20230802	100300	12879480	5020	5020	5020	5020	0
540	20230802	100200	12879480	5020	5020	5020	5020	0
541	20230802	100100	12879480	5020	5020	5020	5020	1
542	20230802	100000	12874460	5020	5020	5020	5020	0
543	20230802	095900	12874460	5020	5020	5020	5020	0
544	20230802	095800	12874460	5020	5020	5020	5020	11
545	20230802	095700	12819240	5020	5020	5020	5020	0
546	20230802	095600	12819240	5020	5020	5020	5020	0
547	20230802	095500	12819240	5020	5020	5020	5020	4
548	20230802	095400	12799160	5020	5030	5030	5020	8
549	20230802	095300	12758990	5020	5020	5020	5020	0
550	20230802	095200	12758990	5020	5020	5020	5020	100
551	20230802	095100	12256990	5030	5030	5030	5030	0
552	20230802	095000	12256990	5030	5030	5030	5030	1
553	20230802	094900	12251960	5040	5040	5040	5040	0
554	20230802	094800	12251960	5040	5040	5040	5040	0
555	20230802	094700	12251960	5040	5040	5040	5040	0
556	20230802	094600	12251960	5040	5030	5040	5030	2
557	20230802	094500	12241890	5030	5030	5030	5030	2
558	20230802	094400	12231830	5020	5020	5020	5020	0
559	20230802	094300	12231830	5020	5020	5020	5020	0
560	20230802	094200	12231830	5020	5020	5020	5020	0
561	20230802	094100	12231830	5020	5020	5020	5020	0
562	20230802	094000	12231830	5020	5020	5020	5020	0
563	20230802	093900	12231830	5020	5020	5020	5020	0
564	20230802	093800	12231830	5020	5020	5020	5020	0
565	20230802	093700	12231830	5020	5020	5020	5020	0
566	20230802	093600	12231830	5020	5020	5020	5020	19
567	20230802	093500	12136450	5020	5030	5030	5020	1000
568	20230802	093400	7113220	5030	5030	5030	5030	16
569	20230802	093300	7032740	5040	5040	5040	5040	0
570	20230802	093200	7032740	5040	5040	5040	5040	0
571	20230802	093100	7032740	5040	5040	5040	5040	0
572	20230802	093000	7032740	5040	5040	5040	5040	0
573	20230802	092900	7032740	5040	5040	5040	5040	0
574	20230802	092800	7032740	5040	5040	5040	5040	0
575	20230802	092700	7032740	5040	5050	5050	5040	2
576	20230802	092600	7022650	5050	5020	5050	5020	482
577	20230802	092500	4595960	5030	5000	5030	5000	793
578	20230802	092400	607740	5000	5000	5000	5000	0
579	20230802	092300	607740	5000	5000	5000	5000	1
580	20230802	092200	602740	5000	5000	5000	5000	0
581	20230802	092100	602740	5000	5000	5000	5000	1
582	20230802	092000	597740	5000	5030	5030	5000	22
583	20230802	091900	487710	5030	5030	5030	5030	0
584	20230802	091800	487710	5030	5030	5030	5030	0
585	20230802	091700	487710	5030	5030	5030	5030	0
586	20230802	091600	487710	5030	5030	5030	5030	1
587	20230802	091500	482680	5030	5030	5030	5030	0
588	20230802	091400	482680	5030	5030	5030	5030	0
589	20230802	091300	482680	5030	5030	5030	5030	0
590	20230802	091200	482680	5030	5030	5030	5030	1
591	20230802	091100	477650	5030	5030	5030	5030	0
592	20230802	091000	477650	5030	5030	5030	5030	0
593	20230802	090900	477650	5030	5030	5030	5030	0
594	20230802	090800	477650	5030	5030	5030	5030	1
595	20230802	090700	472620	5030	5030	5030	5030	0
596	20230802	090600	472620	5030	5030	5030	5030	0
597	20230802	090500	472620	5030	5030	5030	5030	0
598	20230802	090400	472620	5030	5030	5030	5030	1
599	20230802	090300	467590	4990	4990	4990	4990	0
600	20230802	090200	467590	4990	4990	4990	4990	1
601	20230802	090100	462600	4990	4990	4990	4990	2
602	20230802	090000	452620	4990	5030	5030	4990	90