KissMeData/066130/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	193100	110975355	4970	4970	4970	4970	413
3	20230802	193000	110975355	4970	4970	4970	4970	0
4	20230802	192900	110975355	4970	4970	4970	4970	0
5	20230802	192800	110975355	4970	4970	4970	4970	0
6	20230802	192700	110975355	4970	4970	4970	4970	0
7	20230802	192600	110975355	4970	4970	4970	4970	0
8	20230802	192500	110975355	4970	4970	4970	4970	0
9	20230802	192400	110975355	4970	4970	4970	4970	0
10	20230802	192300	110975355	4970	4970	4970	4970	0
11	20230802	192200	110975355	4970	4970	4970	4970	0
12	20230802	192100	110975355	4970	4970	4970	4970	0
13	20230802	192000	110975355	4970	4970	4970	4970	0
14	20230802	191900	110975355	4970	4970	4970	4970	0
15	20230802	191800	110975355	4970	4970	4970	4970	0
16	20230802	191700	110975355	4970	4970	4970	4970	0
17	20230802	191600	110975355	4970	4970	4970	4970	0
18	20230802	191500	110975355	4970	4970	4970	4970	0
19	20230802	191400	110975355	4970	4970	4970	4970	0
20	20230802	191300	110975355	4970	4970	4970	4970	0
21	20230802	191200	110975355	4970	4970	4970	4970	0
22	20230802	191100	110975355	4970	4970	4970	4970	0
23	20230802	191000	110975355	4970	4970	4970	4970	0
24	20230802	190900	110975355	4970	4970	4970	4970	0
25	20230802	190800	110975355	4970	4970	4970	4970	0
26	20230802	190700	110975355	4970	4970	4970	4970	0
27	20230802	190600	110975355	4970	4970	4970	4970	0
28	20230802	190500	110975355	4970	4970	4970	4970	0
29	20230802	190400	110975355	4970	4970	4970	4970	0
30	20230802	190300	110975355	4970	4970	4970	4970	0
31	20230802	190200	110975355	4970	4970	4970	4970	0
32	20230802	190100	110975355	4970	4970	4970	4970	413
33	20230802	190000	110975355	4970	4970	4970	4970	0
34	20230802	185900	110975355	4970	4970	4970	4970	0
35	20230802	185800	110975355	4970	4970	4970	4970	0
36	20230802	185700	110975355	4970	4970	4970	4970	0
37	20230802	185600	110975355	4970	4970	4970	4970	0
38	20230802	185500	110975355	4970	4970	4970	4970	0
39	20230802	185400	110975355	4970	4970	4970	4970	0
40	20230802	185300	110975355	4970	4970	4970	4970	0
41	20230802	185200	110975355	4970	4970	4970	4970	0
42	20230802	185100	110975355	4970	4970	4970	4970	0
43	20230802	185000	110975355	4970	4970	4970	4970	0
44	20230802	184900	110975355	4970	4970	4970	4970	0
45	20230802	184800	110975355	4970	4970	4970	4970	0
46	20230802	184700	110975355	4970	4970	4970	4970	0
47	20230802	184600	110975355	4970	4970	4970	4970	0
48	20230802	184500	110975355	4970	4970	4970	4970	0
49	20230802	184400	110975355	4970	4970	4970	4970	0
50	20230802	184300	110975355	4970	4970	4970	4970	0
51	20230802	184200	110975355	4970	4970	4970	4970	0
52	20230802	184100	110975355	4970	4970	4970	4970	0
53	20230802	184000	110975355	4970	4970	4970	4970	0
54	20230802	183900	110975355	4970	4970	4970	4970	0
55	20230802	183800	110975355	4970	4970	4970	4970	0
56	20230802	183700	110975355	4970	4970	4970	4970	0
57	20230802	183600	110975355	4970	4970	4970	4970	0
58	20230802	183500	110975355	4970	4970	4970	4970	0
59	20230802	183400	110975355	4970	4970	4970	4970	0
60	20230802	183300	110975355	4970	4970	4970	4970	0
61	20230802	183200	110975355	4970	4970	4970	4970	0
62	20230802	183100	110975355	4970	4970	4970	4970	413
63	20230802	183000	110975355	4970	4970	4970	4970	0
64	20230802	182900	110975355	4970	4970	4970	4970	0
65	20230802	182800	110975355	4970	4970	4970	4970	0
66	20230802	182700	110975355	4970	4970	4970	4970	0
67	20230802	182600	110975355	4970	4970	4970	4970	0
68	20230802	182500	110975355	4970	4970	4970	4970	0
69	20230802	182400	110975355	4970	4970	4970	4970	0
70	20230802	182300	110975355	4970	4970	4970	4970	0
71	20230802	182200	110975355	4970	4970	4970	4970	0
72	20230802	182100	110975355	4970	4970	4970	4970	0
73	20230802	182000	110975355	4970	4970	4970	4970	0
74	20230802	181900	110975355	4970	4970	4970	4970	0
75	20230802	181800	110975355	4970	4970	4970	4970	0
76	20230802	181700	110975355	4970	4970	4970	4970	0
77	20230802	181600	110975355	4970	4970	4970	4970	0
78	20230802	181500	110975355	4970	4970	4970	4970	0
79	20230802	181400	110975355	4970	4970	4970	4970	0
80	20230802	181300	110975355	4970	4970	4970	4970	0
81	20230802	181200	110975355	4970	4970	4970	4970	0
82	20230802	181100	110975355	4970	4970	4970	4970	0
83	20230802	181000	110975355	4970	4970	4970	4970	0
84	20230802	180900	110975355	4970	4970	4970	4970	0
85	20230802	180800	110975355	4970	4970	4970	4970	0
86	20230802	180700	110975355	4970	4970	4970	4970	0
87	20230802	180600	110975355	4970	4970	4970	4970	0
88	20230802	180500	110975355	4970	4970	4970	4970	0
89	20230802	180400	110975355	4970	4970	4970	4970	0
90	20230802	180300	110975355	4970	4970	4970	4970	0
91	20230802	180200	110975355	4970	4970	4970	4970	0
92	20230802	180100	110975355	4970	4970	4970	4970	413
93	20230802	180000	110975355	4970	4970	4970	4970	0
94	20230802	175900	110975355	4970	4970	4970	4970	0
95	20230802	175800	110975355	4970	4970	4970	4970	0
96	20230802	175700	110975355	4970	4970	4970	4970	0
97	20230802	175600	110975355	4970	4970	4970	4970	0
98	20230802	175500	110975355	4970	4970	4970	4970	0
99	20230802	175400	110975355	4970	4970	4970	4970	0
100	20230802	175300	110975355	4970	4970	4970	4970	0
101	20230802	175200	110975355	4970	4970	4970	4970	0
102	20230802	175100	110975355	4970	4970	4970	4970	0
103	20230802	175000	110975355	4970	4970	4970	4970	0
104	20230802	174900	110975355	4970	4970	4970	4970	0
105	20230802	174800	110975355	4970	4970	4970	4970	0
106	20230802	174700	110975355	4970	4970	4970	4970	0
107	20230802	174600	110975355	4970	4970	4970	4970	0
108	20230802	174500	110975355	4970	4970	4970	4970	0
109	20230802	174400	110975355	4970	4970	4970	4970	0
110	20230802	174300	110975355	4970	4970	4970	4970	0
111	20230802	174200	110975355	4970	4970	4970	4970	0
112	20230802	174100	110975355	4970	4970	4970	4970	0
113	20230802	174000	110975355	4970	4970	4970	4970	0
114	20230802	173900	110975355	4970	4970	4970	4970	0
115	20230802	173800	110975355	4970	4970	4970	4970	0
116	20230802	173700	110975355	4970	4970	4970	4970	0
117	20230802	173600	110975355	4970	4970	4970	4970	0
118	20230802	173500	110975355	4970	4970	4970	4970	0
119	20230802	173400	110975355	4970	4970	4970	4970	0
120	20230802	173300	110975355	4970	4970	4970	4970	0
121	20230802	173200	110975355	4970	4970	4970	4970	0
122	20230802	173100	110975355	4970	4970	4970	4970	413
123	20230802	173000	110975355	4970	4970	4970	4970	0
124	20230802	172900	110975355	4970	4970	4970	4970	0
125	20230802	172800	110975355	4970	4970	4970	4970	0
126	20230802	172700	110975355	4970	4970	4970	4970	0
127	20230802	172600	110975355	4970	4970	4970	4970	0
128	20230802	172500	110975355	4970	4970	4970	4970	0
129	20230802	172400	110975355	4970	4970	4970	4970	0
130	20230802	172300	110975355	4970	4970	4970	4970	0
131	20230802	172200	110975355	4970	4970	4970	4970	0
132	20230802	172100	110975355	4970	4970	4970	4970	0
133	20230802	172000	110975355	4970	4970	4970	4970	0
134	20230802	171900	110975355	4970	4970	4970	4970	0
135	20230802	171800	110975355	4970	4970	4970	4970	0
136	20230802	171700	110975355	4970	4970	4970	4970	0
137	20230802	171600	110975355	4970	4970	4970	4970	0
138	20230802	171500	110975355	4970	4970	4970	4970	0
139	20230802	171400	110975355	4970	4970	4970	4970	0
140	20230802	171300	110975355	4970	4970	4970	4970	0
141	20230802	171200	110975355	4970	4970	4970	4970	0
142	20230802	171100	110975355	4970	4970	4970	4970	0
143	20230802	171000	110975355	4970	4970	4970	4970	0
144	20230802	170900	110975355	4970	4970	4970	4970	0
145	20230802	170800	110975355	4970	4970	4970	4970	0
146	20230802	170700	110975355	4970	4970	4970	4970	0
147	20230802	170600	110975355	4970	4970	4970	4970	0
148	20230802	170500	110975355	4970	4970	4970	4970	0
149	20230802	170400	110975355	4970	4970	4970	4970	0
150	20230802	170300	110975355	4970	4970	4970	4970	0
151	20230802	170200	110975355	4970	4970	4970	4970	0
152	20230802	170100	110975355	4970	4970	4970	4970	413
153	20230802	170000	110975355	4970	4970	4970	4970	0
154	20230802	165900	110975355	4970	4970	4970	4970	0
155	20230802	165800	110975355	4970	4970	4970	4970	0
156	20230802	165700	110975355	4970	4970	4970	4970	0
157	20230802	165600	110975355	4970	4970	4970	4970	0
158	20230802	165500	110975355	4970	4970	4970	4970	0
159	20230802	165400	110975355	4970	4970	4970	4970	0
160	20230802	165300	110975355	4970	4970	4970	4970	0
161	20230802	165200	110975355	4970	4970	4970	4970	0
162	20230802	165100	110975355	4970	4970	4970	4970	0
163	20230802	165000	110975355	4970	4970	4970	4970	0
164	20230802	164900	110975355	4970	4970	4970	4970	0
165	20230802	164800	110975355	4970	4970	4970	4970	0
166	20230802	164700	110975355	4970	4970	4970	4970	0
167	20230802	164600	110975355	4970	4970	4970	4970	0
168	20230802	164500	110975355	4970	4970	4970	4970	0
169	20230802	164400	110975355	4970	4970	4970	4970	0
170	20230802	164300	110975355	4970	4970	4970	4970	0
171	20230802	164200	110975355	4970	4970	4970	4970	0
172	20230802	164100	110975355	4970	4970	4970	4970	0
173	20230802	164000	110975355	4970	4970	4970	4970	0
174	20230802	163900	110975355	4970	4970	4970	4970	0
175	20230802	163800	110975355	4970	4970	4970	4970	0
176	20230802	163700	110975355	4970	4970	4970	4970	0
177	20230802	163600	110975355	4970	4970	4970	4970	0
178	20230802	163500	110975355	4970	4970	4970	4970	0
179	20230802	163400	110975355	4970	4970	4970	4970	0
180	20230802	163300	110975355	4970	4970	4970	4970	0
181	20230802	163200	110975355	4970	4970	4970	4970	0
182	20230802	163100	110975355	4970	4970	4970	4970	413
183	20230802	163000	110975355	4970	4970	4970	4970	0
184	20230802	162900	110975355	4970	4970	4970	4970	0
185	20230802	162800	110975355	4970	4970	4970	4970	0
186	20230802	162700	110975355	4970	4970	4970	4970	0
187	20230802	162600	110975355	4970	4970	4970	4970	0
188	20230802	162500	110975355	4970	4970	4970	4970	0
189	20230802	162400	110975355	4970	4970	4970	4970	0
190	20230802	162300	110975355	4970	4970	4970	4970	0
191	20230802	162200	110975355	4970	4970	4970	4970	0
192	20230802	162100	110975355	4970	4970	4970	4970	0
193	20230802	162000	110975355	4970	4970	4970	4970	0
194	20230802	161900	110975355	4970	4970	4970	4970	0
195	20230802	161800	110975355	4970	4970	4970	4970	0
196	20230802	161700	110975355	4970	4970	4970	4970	0
197	20230802	161600	110975355	4970	4970	4970	4970	0
198	20230802	161500	110975355	4970	4970	4970	4970	0
199	20230802	161400	110975355	4970	4970	4970	4970	0
200	20230802	161300	110975355	4970	4970	4970	4970	0
201	20230802	161200	110975355	4970	4970	4970	4970	0
202	20230802	161100	110975355	4970	4970	4970	4970	0
203	20230802	161000	110975355	4970	4970	4970	4970	0
204	20230802	160900	110975355	4970	4970	4970	4970	0
205	20230802	160800	110975355	4970	4970	4970	4970	0
206	20230802	160700	110975355	4970	4970	4970	4970	0
207	20230802	160600	110975355	4970	4970	4970	4970	0
208	20230802	160500	110975355	4970	4970	4970	4970	0
209	20230802	160400	110975355	4970	4970	4970	4970	0
210	20230802	160300	110975355	4970	4970	4970	4970	0
211	20230802	160200	110975355	4970	4970	4970	4970	0
212	20230802	160100	110975355	4970	4970	4970	4970	413
213	20230802	160000	110975355	4970	4970	4970	4970	0
214	20230802	155900	110975355	4970	4970	4970	4970	0
215	20230802	155800	110975355	4970	4970	4970	4970	0
216	20230802	155700	110975355	4970	4970	4970	4970	0
217	20230802	155600	110975355	4970	4970	4970	4970	0
218	20230802	155500	110975355	4970	4970	4970	4970	0
219	20230802	155400	110975355	4970	4970	4970	4970	0
220	20230802	155300	110975355	4970	4970	4970	4970	0
221	20230802	155200	110975355	4970	4970	4970	4970	0
222	20230802	155100	110975355	4970	4970	4970	4970	0
223	20230802	155000	110975355	4970	4970	4970	4970	0
224	20230802	154900	110975355	4970	4970	4970	4970	0
225	20230802	154800	110975355	4970	4970	4970	4970	0
226	20230802	154700	110975355	4970	4970	4970	4970	0
227	20230802	154600	110975355	4970	4970	4970	4970	0
228	20230802	154500	110975355	4970	4970	4970	4970	0
229	20230802	154400	110975355	4970	4970	4970	4970	0
230	20230802	154300	110975355	4970	4970	4970	4970	0
231	20230802	154200	110975355	4970	4970	4970	4970	0
232	20230802	154100	110975355	4970	4970	4970	4970	0
233	20230802	154000	110975355	4970	4970	4970	4970	0
234	20230802	153900	110975355	4970	4970	4970	4970	0
235	20230802	153800	110975355	4970	4970	4970	4970	0
236	20230802	153700	110975355	4970	4970	4970	4970	0
237	20230802	153600	110975355	4970	4970	4970	4970	0
238	20230802	153500	110975355	4970	4970	4970	4970	0
239	20230802	153400	110975355	4970	4970	4970	4970	0
240	20230802	153300	110975355	4970	4970	4970	4970	0
241	20230802	153200	110975355	4970	4970	4970	4970	0
242	20230802	153100	110975355	4970	4970	4970	4970	413
243	20230802	153000	110975355	4970	4970	4970	4970	413
244	20230802	152900	108922745	4960	4960	4960	4960	0
245	20230802	152800	108922745	4960	4960	4960	4960	0
246	20230802	152700	108922745	4960	4960	4960	4960	0
247	20230802	152600	108922745	4960	4960	4960	4960	0
248	20230802	152500	108922745	4960	4960	4960	4960	0
249	20230802	152400	108922745	4960	4960	4960	4960	0
250	20230802	152300	108922745	4960	4960	4960	4960	0
251	20230802	152200	108922745	4960	4960	4960	4960	0
252	20230802	152100	108922745	4960	4960	4960	4960	0
253	20230802	152000	108922745	4960	4960	4960	4960	0
254	20230802	151900	108922745	4960	4960	4960	4960	0
255	20230802	151800	108922745	4960	4960	4960	4960	0
256	20230802	151700	108922745	4960	4960	4960	4960	56
257	20230802	151600	108644985	4960	4960	4960	4960	0
258	20230802	151500	108644985	4960	4960	4960	4960	0
259	20230802	151400	108644985	4960	4960	4960	4960	0
260	20230802	151300	108644985	4960	4965	4965	4960	101
261	20230802	151200	108144020	4965	4965	4965	4965	0
262	20230802	151100	108144020	4965	4965	4965	4965	0
263	20230802	151000	108144020	4965	4965	4965	4965	27
264	20230802	150900	108009965	4970	4970	4970	4970	0
265	20230802	150800	108009965	4970	4970	4970	4970	0
266	20230802	150700	108009965	4970	4970	4970	4970	3
267	20230802	150600	107995055	4965	4965	4965	4965	0
268	20230802	150500	107995055	4965	4965	4965	4965	0
269	20230802	150400	107995055	4965	4965	4965	4965	0
270	20230802	150300	107995055	4965	4965	4965	4965	0
271	20230802	150200	107995055	4965	4970	4970	4965	3
272	20230802	150100	107980155	4970	4970	4970	4970	5
273	20230802	150000	107955305	4965	4965	4965	4965	0
274	20230802	145900	107955305	4965	4965	4965	4965	1
275	20230802	145800	107950340	4970	4970	4970	4970	2
276	20230802	145700	107940400	4965	4965	4965	4965	0
277	20230802	145600	107940400	4965	4965	4965	4965	0
278	20230802	145500	107940400	4965	4965	4965	4965	3
279	20230802	145400	107925505	4965	4980	4980	4965	80
280	20230802	145300	107528090	4970	4970	4970	4970	0
281	20230802	145200	107528090	4970	4970	4970	4970	0
282	20230802	145100	107528090	4970	4970	4970	4970	37
283	20230802	145000	107344200	4980	4980	4980	4980	0
284	20230802	144900	107344200	4980	4980	4980	4980	0
285	20230802	144800	107344200	4980	4980	4980	4980	0
286	20230802	144700	107344200	4980	4980	4980	4980	0
287	20230802	144600	107344200	4980	4980	4980	4980	0
288	20230802	144500	107344200	4980	4980	4980	4980	0
289	20230802	144400	107344200	4980	4980	4980	4980	2
290	20230802	144300	107334240	4980	4980	4980	4980	0
291	20230802	144200	107334240	4980	4980	4980	4980	0
292	20230802	144100	107334240	4980	4980	4980	4980	0
293	20230802	144000	107334240	4980	4980	4980	4980	4
294	20230802	143900	107314320	4980	4980	4980	4980	0
295	20230802	143800	107314320	4980	4970	4980	4970	11
296	20230802	143700	107259620	4965	4970	4970	4955	1252
297	20230802	143600	101054350	4970	4970	4970	4970	2
298	20230802	143500	101044410	4960	4960	4960	4960	0
299	20230802	143400	101044410	4960	4960	4960	4960	0
300	20230802	143300	101044410	4960	4965	4965	4960	280
301	20230802	143200	99655565	4970	4970	4970	4970	0
302	20230802	143100	99655565	4970	4970	4970	4970	0
303	20230802	143000	99655565	4970	4970	4970	4970	4
304	20230802	142900	99635685	4965	4965	4965	4965	0
305	20230802	142800	99635685	4965	4965	4965	4965	0
306	20230802	142700	99635685	4965	4965	4965	4965	0
307	20230802	142600	99635685	4965	4965	4965	4965	0
308	20230802	142500	99635685	4965	4965	4965	4965	496
309	20230802	142400	97173045	4965	4965	4965	4965	0
310	20230802	142300	97173045	4965	4965	4965	4965	8
311	20230802	142200	97133325	4960	4960	4960	4960	0
312	20230802	142100	97133325	4960	4960	4960	4960	171
313	20230802	142000	96285165	4960	4960	4960	4960	0
314	20230802	141900	96285165	4960	4960	4960	4960	0
315	20230802	141800	96285165	4960	4960	4960	4960	0
316	20230802	141700	96285165	4960	4960	4960	4960	0
317	20230802	141600	96285165	4960	4960	4960	4960	0
318	20230802	141500	96285165	4960	4960	4960	4960	0
319	20230802	141400	96285165	4960	4960	4960	4960	0
320	20230802	141300	96285165	4960	4960	4960	4960	0
321	20230802	141200	96285165	4960	4965	4965	4960	608
322	20230802	141100	93269480	4970	4970	4970	4970	0
323	20230802	141000	93269480	4970	4970	4970	4970	0
324	20230802	140900	93269480	4970	4970	4970	4970	0
325	20230802	140800	93269480	4970	4970	4970	4970	0
326	20230802	140700	93269480	4970	4970	4970	4970	0
327	20230802	140600	93269480	4970	4970	4970	4970	0
328	20230802	140500	93269480	4970	4970	4970	4970	9
329	20230802	140400	93224750	4960	4960	4960	4960	280
330	20230802	140300	91835950	4960	4960	4960	4960	0
331	20230802	140200	91835950	4960	4970	4970	4960	25
332	20230802	140100	91711720	4960	4960	4960	4960	0
333	20230802	140000	91711720	4960	4960	4960	4960	0
334	20230802	135900	91711720	4960	4960	4960	4960	0
335	20230802	135800	91711720	4960	4960	4960	4960	0
336	20230802	135700	91711720	4960	4960	4960	4960	0
337	20230802	135600	91711720	4960	4970	4970	4960	100
338	20230802	135500	91215280	4980	4980	4980	4980	1
339	20230802	135400	91210300	4980	4980	4980	4980	10
340	20230802	135300	91160500	4980	4980	4980	4980	0
341	20230802	135200	91160500	4980	4980	4980	4980	0
342	20230802	135100	91160500	4980	4980	4980	4980	500
343	20230802	135000	88670500	4980	4980	4980	4980	10
344	20230802	134900	88620700	4970	4970	4970	4970	5
345	20230802	134800	88595850	4965	4965	4965	4965	0
346	20230802	134700	88595850	4965	4965	4965	4965	0
347	20230802	134600	88595850	4965	4965	4965	4965	0
348	20230802	134500	88595850	4965	4965	4965	4965	154
349	20230802	134400	87831240	4970	4970	4970	4970	1
350	20230802	134300	87826270	4970	4970	4970	4970	3
351	20230802	134200	87811360	4970	4970	4970	4970	120
352	20230802	134100	87214960	4980	4980	4980	4980	1
353	20230802	134000	87209980	4975	4975	4975	4975	0
354	20230802	133900	87209980	4975	4975	4975	4975	142
355	20230802	133800	86503530	4980	4980	4980	4980	0
356	20230802	133700	86503530	4980	4980	4980	4980	0
357	20230802	133600	86503530	4980	4980	4980	4980	1
358	20230802	133500	86498550	4995	4970	4995	4970	13
359	20230802	133400	86433775	4970	4970	4970	4970	3
360	20230802	133300	86418865	4975	4985	4985	4975	94
361	20230802	133200	85950900	4985	4985	4985	4985	0
362	20230802	133100	85950900	4985	4985	4985	4985	0
363	20230802	133000	85950900	4985	4985	4985	4985	0
364	20230802	132900	85950900	4985	4985	4985	4985	5
365	20230802	132800	85925975	4995	4995	4995	4995	0
366	20230802	132700	85925975	4995	4995	4995	4995	0
367	20230802	132600	85925975	4995	4995	4995	4995	0
368	20230802	132500	85925975	4995	4995	4995	4990	7
369	20230802	132400	85891035	4990	4990	4995	4990	13
370	20230802	132300	85826155	4995	4990	4995	4990	4
371	20230802	132200	85806190	4990	4990	4995	4990	10
372	20230802	132100	85756275	4990	4990	4990	4990	11
373	20230802	132000	85701385	4990	4990	4990	4990	20
374	20230802	131900	85601585	4990	4990	4990	4990	5
375	20230802	131800	85576635	4980	4980	4980	4980	0
376	20230802	131700	85576635	4980	4985	4985	4980	257
377	20230802	131600	84296725	4985	4985	4985	4985	0
378	20230802	131500	84296725	4985	4985	4985	4985	0
379	20230802	131400	84296725	4985	4985	4985	4985	0
380	20230802	131300	84296725	4985	4985	4985	4985	0
381	20230802	131200	84296725	4985	4985	4985	4985	339
382	20230802	131100	82606810	4990	5000	5000	4990	580
383	20230802	131000	79712410	5000	5000	5000	5000	0
384	20230802	130900	79712410	5000	5000	5000	5000	1
385	20230802	130800	79707410	4995	4995	4995	4995	200
386	20230802	130700	78708410	4995	4995	4995	4995	0
387	20230802	130600	78708410	4995	4995	4995	4995	0
388	20230802	130500	78708410	4995	4995	4995	4995	0
389	20230802	130400	78708410	4995	4995	4995	4995	0
390	20230802	130300	78708410	4995	4995	4995	4995	1411
391	20230802	130200	71660465	4995	4995	4995	4995	0
392	20230802	130100	71660465	4995	4995	4995	4995	0
393	20230802	130000	71660465	4995	4995	4995	4995	0
394	20230802	125900	71660465	4995	4995	4995	4995	0
395	20230802	125800	71660465	4995	4995	4995	4995	0
396	20230802	125700	71660465	4995	4995	4995	4995	0
397	20230802	125600	71660465	4995	4995	4995	4995	0
398	20230802	125500	71660465	4995	5000	5000	4995	850
399	20230802	125400	67414515	5000	5000	5000	5000	30
400	20230802	125300	67264515	5000	5000	5000	5000	0
401	20230802	125200	67264515	5000	5000	5000	5000	8
402	20230802	125100	67224515	5000	5000	5000	5000	0
403	20230802	125000	67224515	5000	5000	5000	5000	3
404	20230802	124900	67209515	5000	5000	5000	5000	0
405	20230802	124800	67209515	5000	5000	5000	5000	0
406	20230802	124700	67209515	5000	5000	5000	5000	0
407	20230802	124600	67209515	5000	5000	5000	5000	0
408	20230802	124500	67209515	5000	5000	5000	5000	1
409	20230802	124400	67204515	5000	5000	5000	5000	1
410	20230802	124300	67199515	5010	5010	5010	5010	0
411	20230802	124200	67199515	5010	5010	5010	5010	0
412	20230802	124100	67199515	5010	5010	5010	5010	0
413	20230802	124000	67199515	5010	5010	5010	5010	0
414	20230802	123900	67199515	5010	5010	5010	5010	0
415	20230802	123800	67199515	5010	5010	5010	5010	1
416	20230802	123700	67194505	4995	4995	4995	4995	0
417	20230802	123600	67194505	4995	5000	5000	4995	500
418	20230802	123500	64696755	4995	4995	4995	4995	0
419	20230802	123400	64696755	4995	4995	4995	4995	0
420	20230802	123300	64696755	4995	5000	5000	4995	435
421	20230802	123200	62523665	4995	4995	4995	4995	0
422	20230802	123100	62523665	4995	4995	4995	4995	0
423	20230802	123000	62523665	4995	4995	4995	4995	0
424	20230802	122900	62523665	4995	4995	4995	4995	0
425	20230802	122800	62523665	4995	4995	4995	4995	0
426	20230802	122700	62523665	4995	4995	4995	4995	0
427	20230802	122600	62523665	4995	4995	4995	4995	0
428	20230802	122500	62523665	4995	4995	4995	4995	0
429	20230802	122400	62523665	4995	4995	4995	4995	0
430	20230802	122300	62523665	4995	4995	4995	4995	0
431	20230802	122200	62523665	4995	4995	4995	4995	0
432	20230802	122100	62523665	4995	4995	4995	4995	0
433	20230802	122000	62523665	4995	4995	4995	4995	0
434	20230802	121900	62523665	4995	4995	4995	4995	12
435	20230802	121800	62463725	4995	4995	4995	4995	0
436	20230802	121700	62463725	4995	4995	4995	4995	0
437	20230802	121600	62463725	4995	4995	4995	4995	656
438	20230802	121500	59187005	4995	4995	4995	4995	0
439	20230802	121400	59187005	4995	4995	4995	4995	0
440	20230802	121300	59187005	4995	4995	4995	4995	0
441	20230802	121200	59187005	4995	4995	4995	4995	0
442	20230802	121100	59187005	4995	4995	4995	4995	0
443	20230802	121000	59187005	4995	5000	5000	4995	100
444	20230802	120900	58687490	4995	4995	4995	4995	0
445	20230802	120800	58687490	4995	4995	4995	4995	1
446	20230802	120700	58682495	5000	5000	5000	5000	0
447	20230802	120600	58682495	5000	5000	5000	5000	0
448	20230802	120500	58682495	5000	5000	5000	5000	0
449	20230802	120400	58682495	5000	5000	5000	5000	0
450	20230802	120300	58682495	5000	5000	5000	5000	8
451	20230802	120200	58642495	5010	5010	5010	5010	0
452	20230802	120100	58642495	5010	5010	5010	5010	0
453	20230802	120000	58642495	5010	5010	5010	5010	0
454	20230802	115900	58642495	5010	5010	5010	5010	0
455	20230802	115800	58642495	5010	5010	5010	5010	0
456	20230802	115700	58642495	5010	5010	5010	5010	0
457	20230802	115600	58642495	5010	5010	5010	5010	1
458	20230802	115500	58637485	4995	4995	4995	4995	0
459	20230802	115400	58637485	4995	5010	5010	4995	591
460	20230802	115300	55684075	4995	4995	4995	4995	505
461	20230802	115200	53161600	5010	5010	5010	5010	117
462	20230802	115100	52575430	5000	5000	5000	5000	30
463	20230802	115000	52425430	4995	4995	4995	4995	0
464	20230802	114900	52425430	4995	4995	4995	4995	0
465	20230802	114800	52425430	4995	4995	4995	4995	0
466	20230802	114700	52425430	4995	4995	4995	4995	0
467	20230802	114600	52425430	4995	4995	4995	4995	0
468	20230802	114500	52425430	4995	4995	4995	4995	0
469	20230802	114400	52425430	4995	4995	4995	4995	0
470	20230802	114300	52425430	4995	4995	4995	4995	0
471	20230802	114200	52425430	4995	4995	4995	4995	0
472	20230802	114100	52425430	4995	4995	4995	4995	1
473	20230802	114000	52420435	4995	5000	5000	4995	851
474	20230802	113900	48165585	5000	5000	5000	5000	414
475	20230802	113800	46095585	5010	5010	5010	5010	0
476	20230802	113700	46095585	5010	5010	5010	5010	0
477	20230802	113600	46095585	5010	5010	5010	5010	0
478	20230802	113500	46095585	5010	5010	5010	5010	2
479	20230802	113400	46085565	5010	5010	5010	5010	0
480	20230802	113300	46085565	5010	5010	5010	5010	0
481	20230802	113200	46085565	5010	5010	5010	5010	0
482	20230802	113100	46085565	5010	5010	5010	5010	0
483	20230802	113000	46085565	5010	5010	5010	5010	0
484	20230802	112900	46085565	5010	5010	5010	5010	0
485	20230802	112800	46085565	5010	5010	5010	5010	0
486	20230802	112700	46085565	5010	5010	5010	5010	0
487	20230802	112600	46085565	5010	5010	5010	5010	1
488	20230802	112500	46080555	5010	5010	5010	5010	0
489	20230802	112400	46080555	5010	5010	5010	5010	18
490	20230802	112300	45990375	5010	5010	5010	5010	0
491	20230802	112200	45990375	5010	5010	5010	5010	0
492	20230802	112100	45990375	5010	5010	5010	5010	0
493	20230802	112000	45990375	5010	5010	5010	5010	85
494	20230802	111900	45564525	5010	5010	5010	5010	0
495	20230802	111800	45564525	5010	5010	5010	5010	0
496	20230802	111700	45564525	5010	5010	5010	5010	100
497	20230802	111600	45063525	5010	5010	5010	5010	0
498	20230802	111500	45063525	5010	5010	5010	5010	0
499	20230802	111400	45063525	5010	5010	5010	5010	1
500	20230802	111300	45058515	5010	5010	5010	5010	0
501	20230802	111200	45058515	5010	5010	5010	5010	50
502	20230802	111100	44808015	5010	5010	5010	5010	1
503	20230802	111000	44803005	4995	4995	4995	4995	0
504	20230802	110900	44803005	4995	4995	4995	4995	114
505	20230802	110800	44233575	4995	5000	5000	4995	101
506	20230802	110700	43728580	5000	5000	5000	5000	0
507	20230802	110600	43728580	5000	5000	5000	5000	0
508	20230802	110500	43728580	5000	5000	5000	5000	55
509	20230802	110400	43453580	5000	5000	5000	5000	0
510	20230802	110300	43453580	5000	5000	5000	5000	0
511	20230802	110200	43453580	5000	5000	5000	5000	0
512	20230802	110100	43453580	5000	5000	5000	5000	0
513	20230802	110000	43453580	5000	5000	5000	5000	0
514	20230802	105900	43453580	5000	5000	5000	5000	2
515	20230802	105800	43443580	5000	5000	5000	5000	2
516	20230802	105700	43433580	5000	5000	5000	5000	62
517	20230802	105600	43123580	4995	4995	4995	4995	0
518	20230802	105500	43123580	4995	4995	4995	4995	1
519	20230802	105400	43118585	4995	4995	4995	4995	0
520	20230802	105300	43118585	4995	4995	4995	4995	0
521	20230802	105200	43118585	4995	4995	4995	4995	0
522	20230802	105100	43118585	4995	4995	4995	4995	0
523	20230802	105000	43118585	4995	4995	4995	4995	0
524	20230802	104900	43118585	4995	4995	4995	4995	0
525	20230802	104800	43118585	4995	4995	4995	4995	0
526	20230802	104700	43118585	4995	4995	4995	4995	0
527	20230802	104600	43118585	4995	4995	4995	4995	0
528	20230802	104500	43118585	4995	4995	4995	4995	0
529	20230802	104400	43118585	4995	4995	4995	4995	0
530	20230802	104300	43118585	4995	4995	4995	4995	0
531	20230802	104200	43118585	4995	4995	4995	4995	0
532	20230802	104100	43118585	4995	4995	4995	4995	0
533	20230802	104000	43118585	4995	4995	4995	4995	2
534	20230802	103900	43108595	4995	4995	4995	4995	0
535	20230802	103800	43108595	4995	4995	4995	4995	0
536	20230802	103700	43108595	4995	4995	4995	4995	0
537	20230802	103600	43108595	4995	4995	5000	4995	663
538	20230802	103500	39796905	5000	5000	5000	5000	129
539	20230802	103400	39151905	5010	5000	5010	5000	576
540	20230802	103300	36267875	4995	4995	4995	4995	205
541	20230802	103200	35243900	4995	4995	4995	4995	174
542	20230802	103100	34374770	4995	4995	4995	4995	5
543	20230802	103000	34349795	4995	4995	4995	4995	0
544	20230802	102900	34349795	4995	4995	4995	4995	10
545	20230802	102800	34299845	5000	5000	5000	5000	0
546	20230802	102700	34299845	5000	5000	5000	5000	127
547	20230802	102600	33664845	5000	5000	5000	5000	3
548	20230802	102500	33649845	5010	5010	5010	5010	1
549	20230802	102400	33644835	5010	5010	5010	5010	1
550	20230802	102300	33639825	5000	5000	5000	5000	0
551	20230802	102200	33639825	5000	5000	5000	5000	0
552	20230802	102100	33639825	5000	5000	5000	5000	0
553	20230802	102000	33639825	5000	5000	5000	5000	0
554	20230802	101900	33639825	5000	5000	5000	5000	0
555	20230802	101800	33639825	5000	5000	5000	5000	0
556	20230802	101700	33639825	5000	5000	5000	5000	0
557	20230802	101600	33639825	5000	5000	5000	5000	0
558	20230802	101500	33639825	5000	5000	5000	5000	0
559	20230802	101400	33639825	5000	5000	5000	5000	0
560	20230802	101300	33639825	5000	5000	5000	5000	500
561	20230802	101200	31139825	5000	5000	5000	5000	0
562	20230802	101100	31139825	5000	5000	5000	5000	717
563	20230802	101000	27554825	5000	5010	5010	5000	293
564	20230802	100900	26089725	5010	5010	5010	5010	0
565	20230802	100800	26089725	5010	5010	5010	5010	0
566	20230802	100700	26089725	5010	5010	5010	5010	0
567	20230802	100600	26089725	5010	5010	5010	5010	0
568	20230802	100500	26089725	5010	5010	5010	5010	0
569	20230802	100400	26089725	5010	5010	5010	5010	0
570	20230802	100300	26089725	5010	5010	5010	5010	0
571	20230802	100200	26089725	5010	5010	5010	5010	0
572	20230802	100100	26089725	5010	5010	5010	5010	0
573	20230802	100000	26089725	5010	5010	5010	5010	202
574	20230802	095900	25077705	5010	5010	5010	5010	0
575	20230802	095800	25077705	5010	5010	5010	5010	0
576	20230802	095700	25077705	5010	5010	5010	5010	548
577	20230802	095600	22332225	5010	5010	5010	5010	0
578	20230802	095500	22332225	5010	5010	5010	5010	0
579	20230802	095400	22332225	5010	5010	5010	5010	0
580	20230802	095300	22332225	5010	5010	5010	5010	0
581	20230802	095200	22332225	5010	5010	5010	5010	0
582	20230802	095100	22332225	5010	5010	5010	5010	1
583	20230802	095000	22327215	5000	5000	5000	5000	0
584	20230802	094900	22327215	5000	5010	5010	5000	205
585	20230802	094800	21301215	5010	5010	5010	5010	19
586	20230802	094700	21206025	5010	5010	5010	5010	41
587	20230802	094600	21000615	5010	5010	5010	5010	0
588	20230802	094500	21000615	5010	5010	5010	5010	1
589	20230802	094400	20995605	5000	5000	5000	5000	0
590	20230802	094300	20995605	5000	5000	5000	5000	0
591	20230802	094200	20995605	5000	5000	5000	5000	67
592	20230802	094100	20660605	5000	5000	5000	5000	3
593	20230802	094000	20645605	5010	5010	5010	5010	0
594	20230802	093900	20645605	5010	5010	5010	5010	101
595	20230802	093800	20139595	5010	5010	5010	5010	0
596	20230802	093700	20139595	5010	5010	5010	5010	1
597	20230802	093600	20134585	5010	5010	5010	5010	0
598	20230802	093500	20134585	5010	5010	5010	5010	0
599	20230802	093400	20134585	5010	5010	5010	5010	0
600	20230802	093300	20134585	5010	5010	5010	5010	0
601	20230802	093200	20134585	5010	5010	5010	5010	5
602	20230802	093100	20109535	5010	5010	5010	5010	1
603	20230802	093000	20104525	5010	5010	5010	5010	0
604	20230802	092900	20104525	5010	5010	5010	5010	117
605	20230802	092800	19518355	5020	5020	5020	5020	0
606	20230802	092700	19518355	5020	5020	5020	5020	1
607	20230802	092600	19513335	4995	4995	4995	4995	0
608	20230802	092500	19513335	4995	5000	5000	4995	160
609	20230802	092400	18713720	5020	5020	5020	5020	0
610	20230802	092300	18713720	5020	5020	5020	5020	1
611	20230802	092200	18708700	5000	5000	5000	5000	0
612	20230802	092100	18708700	5000	5000	5000	5000	0
613	20230802	092000	18708700	5000	5000	5000	5000	296
614	20230802	091900	17228700	5000	5000	5000	5000	0
615	20230802	091800	17228700	5000	5000	5000	5000	200
616	20230802	091700	16228700	5000	4995	5000	4995	104
617	20230802	091600	15709200	5000	5000	5000	5000	200
618	20230802	091500	14709200	5000	5000	5000	5000	1058
619	20230802	091400	9419200	5000	5000	5000	5000	242
620	20230802	091300	8209200	5000	5020	5020	5000	258
621	20230802	091200	6915980	5020	5020	5020	5020	0
622	20230802	091100	6915980	5020	5020	5020	5020	0
623	20230802	091000	6915980	5020	5020	5020	5020	526
624	20230802	090900	4275460	5020	5040	5040	5020	474
625	20230802	090800	1895780	5020	5040	5040	5020	50
626	20230802	090700	1644740	5010	5040	5040	5010	134
627	20230802	090600	971920	5060	5060	5060	5060	0
628	20230802	090500	971920	5060	5060	5060	5060	0
629	20230802	090400	971920	5060	5060	5060	5060	0
630	20230802	090300	971920	5060	5060	5060	5060	19
631	20230802	090200	875780	5020	5020	5020	5020	0
632	20230802	090100	875780	5020	5030	5030	5020	10
633	20230802	090000	825510	5040	5010	5070	5010	164