KissMeData/110020/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	195500	148405485	4990	4990	4990	4990	511
3	20230801	195400	148405485	4990	4990	4990	4990	0
4	20230801	195300	148405485	4990	4990	4990	4990	0
5	20230801	195200	148405485	4990	4990	4990	4990	0
6	20230801	195100	148405485	4990	4990	4990	4990	0
7	20230801	195000	148405485	4990	4990	4990	4990	0
8	20230801	194900	148405485	4990	4990	4990	4990	0
9	20230801	194800	148405485	4990	4990	4990	4990	0
10	20230801	194700	148405485	4990	4990	4990	4990	0
11	20230801	194600	148405485	4990	4990	4990	4990	0
12	20230801	194500	148405485	4990	4990	4990	4990	0
13	20230801	194400	148405485	4990	4990	4990	4990	0
14	20230801	194300	148405485	4990	4990	4990	4990	0
15	20230801	194200	148405485	4990	4990	4990	4990	0
16	20230801	194100	148405485	4990	4990	4990	4990	0
17	20230801	194000	148405485	4990	4990	4990	4990	0
18	20230801	193900	148405485	4990	4990	4990	4990	0
19	20230801	193800	148405485	4990	4990	4990	4990	0
20	20230801	193700	148405485	4990	4990	4990	4990	0
21	20230801	193600	148405485	4990	4990	4990	4990	0
22	20230801	193500	148405485	4990	4990	4990	4990	0
23	20230801	193400	148405485	4990	4990	4990	4990	0
24	20230801	193300	148405485	4990	4990	4990	4990	0
25	20230801	193200	148405485	4990	4990	4990	4990	0
26	20230801	193100	148405485	4990	4990	4990	4990	0
27	20230801	193000	148405485	4990	4990	4990	4990	0
28	20230801	192900	148405485	4990	4990	4990	4990	0
29	20230801	192800	148405485	4990	4990	4990	4990	0
30	20230801	192700	148405485	4990	4990	4990	4990	0
31	20230801	192600	148405485	4990	4990	4990	4990	0
32	20230801	192500	148405485	4990	4990	4990	4990	511
33	20230801	192400	148405485	4990	4990	4990	4990	0
34	20230801	192300	148405485	4990	4990	4990	4990	0
35	20230801	192200	148405485	4990	4990	4990	4990	0
36	20230801	192100	148405485	4990	4990	4990	4990	0
37	20230801	192000	148405485	4990	4990	4990	4990	0
38	20230801	191900	148405485	4990	4990	4990	4990	0
39	20230801	191800	148405485	4990	4990	4990	4990	0
40	20230801	191700	148405485	4990	4990	4990	4990	0
41	20230801	191600	148405485	4990	4990	4990	4990	0
42	20230801	191500	148405485	4990	4990	4990	4990	0
43	20230801	191400	148405485	4990	4990	4990	4990	0
44	20230801	191300	148405485	4990	4990	4990	4990	0
45	20230801	191200	148405485	4990	4990	4990	4990	0
46	20230801	191100	148405485	4990	4990	4990	4990	0
47	20230801	191000	148405485	4990	4990	4990	4990	0
48	20230801	190900	148405485	4990	4990	4990	4990	0
49	20230801	190800	148405485	4990	4990	4990	4990	0
50	20230801	190700	148405485	4990	4990	4990	4990	0
51	20230801	190600	148405485	4990	4990	4990	4990	0
52	20230801	190500	148405485	4990	4990	4990	4990	0
53	20230801	190400	148405485	4990	4990	4990	4990	0
54	20230801	190300	148405485	4990	4990	4990	4990	0
55	20230801	190200	148405485	4990	4990	4990	4990	0
56	20230801	190100	148405485	4990	4990	4990	4990	0
57	20230801	190000	148405485	4990	4990	4990	4990	0
58	20230801	185900	148405485	4990	4990	4990	4990	0
59	20230801	185800	148405485	4990	4990	4990	4990	0
60	20230801	185700	148405485	4990	4990	4990	4990	0
61	20230801	185600	148405485	4990	4990	4990	4990	0
62	20230801	185500	148405485	4990	4990	4990	4990	511
63	20230801	185400	148405485	4990	4990	4990	4990	0
64	20230801	185300	148405485	4990	4990	4990	4990	0
65	20230801	185200	148405485	4990	4990	4990	4990	0
66	20230801	185100	148405485	4990	4990	4990	4990	0
67	20230801	185000	148405485	4990	4990	4990	4990	0
68	20230801	184900	148405485	4990	4990	4990	4990	0
69	20230801	184800	148405485	4990	4990	4990	4990	0
70	20230801	184700	148405485	4990	4990	4990	4990	0
71	20230801	184600	148405485	4990	4990	4990	4990	0
72	20230801	184500	148405485	4990	4990	4990	4990	0
73	20230801	184400	148405485	4990	4990	4990	4990	0
74	20230801	184300	148405485	4990	4990	4990	4990	0
75	20230801	184200	148405485	4990	4990	4990	4990	0
76	20230801	184100	148405485	4990	4990	4990	4990	0
77	20230801	184000	148405485	4990	4990	4990	4990	0
78	20230801	183900	148405485	4990	4990	4990	4990	0
79	20230801	183800	148405485	4990	4990	4990	4990	0
80	20230801	183700	148405485	4990	4990	4990	4990	0
81	20230801	183600	148405485	4990	4990	4990	4990	0
82	20230801	183500	148405485	4990	4990	4990	4990	0
83	20230801	183400	148405485	4990	4990	4990	4990	0
84	20230801	183300	148405485	4990	4990	4990	4990	0
85	20230801	183200	148405485	4990	4990	4990	4990	0
86	20230801	183100	148405485	4990	4990	4990	4990	0
87	20230801	183000	148405485	4990	4990	4990	4990	0
88	20230801	182900	148405485	4990	4990	4990	4990	0
89	20230801	182800	148405485	4990	4990	4990	4990	0
90	20230801	182700	148405485	4990	4990	4990	4990	0
91	20230801	182600	148405485	4990	4990	4990	4990	0
92	20230801	182500	148405485	4990	4990	4990	4990	511
93	20230801	182400	148405485	4990	4990	4990	4990	0
94	20230801	182300	148405485	4990	4990	4990	4990	0
95	20230801	182200	148405485	4990	4990	4990	4990	0
96	20230801	182100	148405485	4990	4990	4990	4990	0
97	20230801	182000	148405485	4990	4990	4990	4990	0
98	20230801	181900	148405485	4990	4990	4990	4990	0
99	20230801	181800	148405485	4990	4990	4990	4990	0
100	20230801	181700	148405485	4990	4990	4990	4990	0
101	20230801	181600	148405485	4990	4990	4990	4990	0
102	20230801	181500	148405485	4990	4990	4990	4990	0
103	20230801	181400	148405485	4990	4990	4990	4990	0
104	20230801	181300	148405485	4990	4990	4990	4990	0
105	20230801	181200	148405485	4990	4990	4990	4990	0
106	20230801	181100	148405485	4990	4990	4990	4990	0
107	20230801	181000	148405485	4990	4990	4990	4990	0
108	20230801	180900	148405485	4990	4990	4990	4990	0
109	20230801	180800	148405485	4990	4990	4990	4990	0
110	20230801	180700	148405485	4990	4990	4990	4990	0
111	20230801	180600	148405485	4990	4990	4990	4990	0
112	20230801	180500	148405485	4990	4990	4990	4990	0
113	20230801	180400	148405485	4990	4990	4990	4990	0
114	20230801	180300	148405485	4990	4990	4990	4990	0
115	20230801	180200	148405485	4990	4990	4990	4990	0
116	20230801	180100	148405485	4990	4990	4990	4990	0
117	20230801	180000	148405485	4990	4990	4990	4990	0
118	20230801	175900	148405485	4990	4990	4990	4990	0
119	20230801	175800	148405485	4990	4990	4990	4990	0
120	20230801	175700	148405485	4990	4990	4990	4990	0
121	20230801	175600	148405485	4990	4990	4990	4990	0
122	20230801	175500	148405485	4990	4990	4990	4990	511
123	20230801	175400	148405485	4990	4990	4990	4990	0
124	20230801	175300	148405485	4990	4990	4990	4990	0
125	20230801	175200	148405485	4990	4990	4990	4990	0
126	20230801	175100	148405485	4990	4990	4990	4990	0
127	20230801	175000	148405485	4990	4990	4990	4990	0
128	20230801	174900	148405485	4990	4990	4990	4990	0
129	20230801	174800	148405485	4990	4990	4990	4990	0
130	20230801	174700	148405485	4990	4990	4990	4990	0
131	20230801	174600	148405485	4990	4990	4990	4990	0
132	20230801	174500	148405485	4990	4990	4990	4990	0
133	20230801	174400	148405485	4990	4990	4990	4990	0
134	20230801	174300	148405485	4990	4990	4990	4990	0
135	20230801	174200	148405485	4990	4990	4990	4990	0
136	20230801	174100	148405485	4990	4990	4990	4990	0
137	20230801	174000	148405485	4990	4990	4990	4990	0
138	20230801	173900	148405485	4990	4990	4990	4990	0
139	20230801	173800	148405485	4990	4990	4990	4990	0
140	20230801	173700	148405485	4990	4990	4990	4990	0
141	20230801	173600	148405485	4990	4990	4990	4990	0
142	20230801	173500	148405485	4990	4990	4990	4990	0
143	20230801	173400	148405485	4990	4990	4990	4990	0
144	20230801	173300	148405485	4990	4990	4990	4990	0
145	20230801	173200	148405485	4990	4990	4990	4990	0
146	20230801	173100	148405485	4990	4990	4990	4990	0
147	20230801	173000	148405485	4990	4990	4990	4990	0
148	20230801	172900	148405485	4990	4990	4990	4990	0
149	20230801	172800	148405485	4990	4990	4990	4990	0
150	20230801	172700	148405485	4990	4990	4990	4990	0
151	20230801	172600	148405485	4990	4990	4990	4990	0
152	20230801	172500	148405485	4990	4990	4990	4990	511
153	20230801	172400	148405485	4990	4990	4990	4990	0
154	20230801	172300	148405485	4990	4990	4990	4990	0
155	20230801	172200	148405485	4990	4990	4990	4990	0
156	20230801	172100	148405485	4990	4990	4990	4990	0
157	20230801	172000	148405485	4990	4990	4990	4990	0
158	20230801	171900	148405485	4990	4990	4990	4990	0
159	20230801	171800	148405485	4990	4990	4990	4990	0
160	20230801	171700	148405485	4990	4990	4990	4990	0
161	20230801	171600	148405485	4990	4990	4990	4990	0
162	20230801	171500	148405485	4990	4990	4990	4990	0
163	20230801	171400	148405485	4990	4990	4990	4990	0
164	20230801	171300	148405485	4990	4990	4990	4990	0
165	20230801	171200	148405485	4990	4990	4990	4990	0
166	20230801	171100	148405485	4990	4990	4990	4990	0
167	20230801	171000	148405485	4990	4990	4990	4990	0
168	20230801	170900	148405485	4990	4990	4990	4990	0
169	20230801	170800	148405485	4990	4990	4990	4990	0
170	20230801	170700	148405485	4990	4990	4990	4990	0
171	20230801	170600	148405485	4990	4990	4990	4990	0
172	20230801	170500	148405485	4990	4990	4990	4990	0
173	20230801	170400	148405485	4990	4990	4990	4990	0
174	20230801	170300	148405485	4990	4990	4990	4990	0
175	20230801	170200	148405485	4990	4990	4990	4990	0
176	20230801	170100	148405485	4990	4990	4990	4990	0
177	20230801	170000	148405485	4990	4990	4990	4990	0
178	20230801	165900	148405485	4990	4990	4990	4990	0
179	20230801	165800	148405485	4990	4990	4990	4990	0
180	20230801	165700	148405485	4990	4990	4990	4990	0
181	20230801	165600	148405485	4990	4990	4990	4990	0
182	20230801	165500	148405485	4990	4990	4990	4990	511
183	20230801	165400	148405485	4990	4990	4990	4990	0
184	20230801	165300	148405485	4990	4990	4990	4990	0
185	20230801	165200	148405485	4990	4990	4990	4990	0
186	20230801	165100	148405485	4990	4990	4990	4990	0
187	20230801	165000	148405485	4990	4990	4990	4990	0
188	20230801	164900	148405485	4990	4990	4990	4990	0
189	20230801	164800	148405485	4990	4990	4990	4990	0
190	20230801	164700	148405485	4990	4990	4990	4990	0
191	20230801	164600	148405485	4990	4990	4990	4990	0
192	20230801	164500	148405485	4990	4990	4990	4990	0
193	20230801	164400	148405485	4990	4990	4990	4990	0
194	20230801	164300	148405485	4990	4990	4990	4990	0
195	20230801	164200	148405485	4990	4990	4990	4990	0
196	20230801	164100	148405485	4990	4990	4990	4990	0
197	20230801	164000	148405485	4990	4990	4990	4990	0
198	20230801	163900	148405485	4990	4990	4990	4990	0
199	20230801	163800	148405485	4990	4990	4990	4990	0
200	20230801	163700	148405485	4990	4990	4990	4990	0
201	20230801	163600	148405485	4990	4990	4990	4990	0
202	20230801	163500	148405485	4990	4990	4990	4990	0
203	20230801	163400	148405485	4990	4990	4990	4990	0
204	20230801	163300	148405485	4990	4990	4990	4990	0
205	20230801	163200	148405485	4990	4990	4990	4990	0
206	20230801	163100	148405485	4990	4990	4990	4990	0
207	20230801	163000	148405485	4990	4990	4990	4990	0
208	20230801	162900	148405485	4990	4990	4990	4990	0
209	20230801	162800	148405485	4990	4990	4990	4990	0
210	20230801	162700	148405485	4990	4990	4990	4990	0
211	20230801	162600	148405485	4990	4990	4990	4990	0
212	20230801	162500	148405485	4990	4990	4990	4990	511
213	20230801	162400	148405485	4990	4990	4990	4990	0
214	20230801	162300	148405485	4990	4990	4990	4990	0
215	20230801	162200	148405485	4990	4990	4990	4990	0
216	20230801	162100	148405485	4990	4990	4990	4990	0
217	20230801	162000	148405485	4990	4990	4990	4990	0
218	20230801	161900	148405485	4990	4990	4990	4990	0
219	20230801	161800	148405485	4990	4990	4990	4990	0
220	20230801	161700	148405485	4990	4990	4990	4990	0
221	20230801	161600	148405485	4990	4990	4990	4990	0
222	20230801	161500	148405485	4990	4990	4990	4990	0
223	20230801	161400	148405485	4990	4990	4990	4990	0
224	20230801	161300	148405485	4990	4990	4990	4990	0
225	20230801	161200	148405485	4990	4990	4990	4990	0
226	20230801	161100	148405485	4990	4990	4990	4990	0
227	20230801	161000	148405485	4990	4990	4990	4990	0
228	20230801	160900	148405485	4990	4990	4990	4990	0
229	20230801	160800	148405485	4990	4990	4990	4990	0
230	20230801	160700	148405485	4990	4990	4990	4990	0
231	20230801	160600	148405485	4990	4990	4990	4990	0
232	20230801	160500	148405485	4990	4990	4990	4990	0
233	20230801	160400	148405485	4990	4990	4990	4990	0
234	20230801	160300	148405485	4990	4990	4990	4990	0
235	20230801	160200	148405485	4990	4990	4990	4990	0
236	20230801	160100	148405485	4990	4990	4990	4990	0
237	20230801	160000	148405485	4990	4990	4990	4990	0
238	20230801	155900	148405485	4990	4990	4990	4990	0
239	20230801	155800	148405485	4990	4990	4990	4990	0
240	20230801	155700	148405485	4990	4990	4990	4990	0
241	20230801	155600	148405485	4990	4990	4990	4990	0
242	20230801	155500	148405485	4990	4990	4990	4990	511
243	20230801	155400	148405485	4990	4990	4990	4990	0
244	20230801	155300	148405485	4990	4990	4990	4990	0
245	20230801	155200	148405485	4990	4990	4990	4990	0
246	20230801	155100	148405485	4990	4990	4990	4990	0
247	20230801	155000	148405485	4990	4990	4990	4990	0
248	20230801	154900	148405485	4990	4990	4990	4990	0
249	20230801	154800	148405485	4990	4990	4990	4990	0
250	20230801	154700	148405485	4990	4990	4990	4990	0
251	20230801	154600	148405485	4990	4990	4990	4990	0
252	20230801	154500	148405485	4990	4990	4990	4990	0
253	20230801	154400	148405485	4990	4990	4990	4990	0
254	20230801	154300	148405485	4990	4990	4990	4990	0
255	20230801	154200	148405485	4990	4990	4990	4990	0
256	20230801	154100	148405485	4990	4990	4990	4990	0
257	20230801	154000	148405485	4990	4990	4990	4990	0
258	20230801	153900	148405485	4990	4990	4990	4990	0
259	20230801	153800	148405485	4990	4990	4990	4990	0
260	20230801	153700	148405485	4990	4990	4990	4990	0
261	20230801	153600	148405485	4990	4990	4990	4990	0
262	20230801	153500	148405485	4990	4990	4990	4990	0
263	20230801	153400	148405485	4990	4990	4990	4990	0
264	20230801	153300	148405485	4990	4990	4990	4990	0
265	20230801	153200	148405485	4990	4990	4990	4990	0
266	20230801	153100	148405485	4990	4990	4990	4990	0
267	20230801	153000	148405485	4990	4990	4990	4990	511
268	20230801	152900	145855595	5050	5050	5050	5050	0
269	20230801	152800	145855595	5050	5050	5050	5050	0
270	20230801	152700	145855595	5050	5050	5050	5050	0
271	20230801	152600	145855595	5050	5050	5050	5050	0
272	20230801	152500	145855595	5050	5050	5050	5050	0
273	20230801	152400	145855595	5050	5050	5050	5050	0
274	20230801	152300	145855595	5050	5050	5050	5050	0
275	20230801	152200	145855595	5050	5050	5050	5050	0
276	20230801	152100	145855595	5050	5050	5050	5050	0
277	20230801	152000	145855595	5050	5050	5050	5050	0
278	20230801	151900	145855595	5050	5040	5050	5040	6
279	20230801	151800	145825345	5000	5030	5040	5000	92
280	20230801	151700	145365245	5030	5030	5030	5030	1
281	20230801	151600	145360215	4990	4990	4990	4990	0
282	20230801	151500	145360215	4990	5010	5010	4990	2430
283	20230801	151400	133228390	5000	5000	5000	5000	0
284	20230801	151300	133228390	5000	5000	5000	5000	0
285	20230801	151200	133228390	5000	5000	5000	5000	0
286	20230801	151100	133228390	5000	5000	5000	5000	0
287	20230801	151000	133228390	5000	5000	5000	5000	1
288	20230801	150900	133223390	5050	5050	5050	5050	0
289	20230801	150800	133223390	5050	5050	5050	5050	0
290	20230801	150700	133223390	5050	5050	5050	5050	0
291	20230801	150600	133223390	5050	5050	5050	5050	0
292	20230801	150500	133223390	5050	5040	5050	5040	10
293	20230801	150400	133172940	5050	5050	5050	5050	0
294	20230801	150300	133172940	5050	5050	5050	5050	0
295	20230801	150200	133172940	5050	5050	5050	5050	0
296	20230801	150100	133172940	5050	5050	5050	5050	0
297	20230801	150000	133172940	5050	5000	5050	5000	187
298	20230801	145900	132237890	5000	5010	5010	5000	23
299	20230801	145800	132122810	5010	5010	5010	5010	0
300	20230801	145700	132122810	5010	5010	5010	5010	0
301	20230801	145600	132122810	5010	5010	5010	5010	6
302	20230801	145500	132092750	5050	5050	5050	5050	0
303	20230801	145400	132092750	5050	5050	5050	5050	0
304	20230801	145300	132092750	5050	5050	5050	5050	0
305	20230801	145200	132092750	5050	5050	5050	5050	0
306	20230801	145100	132092750	5050	5050	5050	5050	0
307	20230801	145000	132092750	5050	5050	5050	5050	0
308	20230801	144900	132092750	5050	5050	5050	5050	0
309	20230801	144800	132092750	5050	5050	5050	5050	10
310	20230801	144700	132042250	5050	5050	5050	5050	0
311	20230801	144600	132042250	5050	5050	5050	5050	0
312	20230801	144500	132042250	5050	5050	5050	5050	0
313	20230801	144400	132042250	5050	5050	5050	5050	0
314	20230801	144300	132042250	5050	5050	5050	5050	0
315	20230801	144200	132042250	5050	5050	5050	5050	0
316	20230801	144100	132042250	5050	5050	5050	5050	0
317	20230801	144000	132042250	5050	5050	5050	5050	0
318	20230801	143900	132042250	5050	5050	5050	5050	0
319	20230801	143800	132042250	5050	5050	5050	5050	0
320	20230801	143700	132042250	5050	5050	5050	5050	59
321	20230801	143600	131744300	5050	5050	5050	5050	1
322	20230801	143500	131739250	5030	5030	5030	5030	0
323	20230801	143400	131739250	5030	5030	5030	5030	1
324	20230801	143300	131734220	5000	5000	5000	5000	4414
325	20230801	143200	109664220	4995	4995	4995	4995	0
326	20230801	143100	109664220	4995	4995	4995	4995	95
327	20230801	143000	109189695	4995	4995	4995	4995	405
328	20230801	142900	107166720	5000	5000	5000	5000	0
329	20230801	142800	107166720	5000	5000	5000	5000	0
330	20230801	142700	107166720	5000	5000	5000	5000	0
331	20230801	142600	107166720	5000	5000	5000	5000	0
332	20230801	142500	107166720	5000	5000	5000	5000	0
333	20230801	142400	107166720	5000	5000	5000	5000	1020
334	20230801	142300	102066720	5020	5020	5020	5020	0
335	20230801	142200	102066720	5020	5020	5020	5020	0
336	20230801	142100	102066720	5020	5020	5020	5020	0
337	20230801	142000	102066720	5020	5020	5020	5020	0
338	20230801	141900	102066720	5020	5020	5020	5020	0
339	20230801	141800	102066720	5020	5020	5020	5020	0
340	20230801	141700	102066720	5020	5020	5020	5020	0
341	20230801	141600	102066720	5020	5020	5020	5020	0
342	20230801	141500	102066720	5020	5020	5020	5020	0
343	20230801	141400	102066720	5020	5020	5020	5020	0
344	20230801	141300	102066720	5020	5020	5020	5020	0
345	20230801	141200	102066720	5020	5020	5020	5020	66
346	20230801	141100	101735400	5020	5020	5020	5020	1
347	20230801	141000	101730380	5020	5020	5020	5020	20
348	20230801	140900	101629980	5020	5020	5020	5020	0
349	20230801	140800	101629980	5020	5020	5020	5020	0
350	20230801	140700	101629980	5020	5020	5020	5020	0
351	20230801	140600	101629980	5020	5020	5020	5020	0
352	20230801	140500	101629980	5020	5020	5020	5020	0
353	20230801	140400	101629980	5020	5020	5020	5020	113
354	20230801	140300	101062720	5000	5000	5000	5000	0
355	20230801	140200	101062720	5000	5000	5000	5000	380
356	20230801	140100	99162720	4995	4990	4995	4990	65
357	20230801	140000	98838055	4990	4990	4990	4990	0
358	20230801	135900	98838055	4990	4990	4990	4990	0
359	20230801	135800	98838055	4990	4980	4990	4980	2
360	20230801	135700	98828085	4985	4985	4985	4980	67
361	20230801	135600	98494095	4985	4985	4985	4985	0
362	20230801	135500	98494095	4985	4985	4985	4985	0
363	20230801	135400	98494095	4985	4980	4985	4980	3
364	20230801	135300	98479150	4970	4980	4980	4970	3
365	20230801	135200	98464220	4970	4970	4970	4970	1
366	20230801	135100	98459250	4995	4995	4995	4995	0
367	20230801	135000	98459250	4995	4985	4995	4970	389
368	20230801	134900	96524170	4990	4990	4990	4990	0
369	20230801	134800	96524170	4990	4990	4990	4990	0
370	20230801	134700	96524170	4990	4990	4990	4990	1
371	20230801	134600	96519180	4975	4990	4990	4975	104
372	20230801	134500	96000265	4980	4975	4980	4975	651
373	20230801	134400	92758305	4975	4975	4975	4965	8
374	20230801	134300	92718515	4975	4965	4975	4965	10
375	20230801	134200	92668785	4965	4995	4995	4965	695
376	20230801	134100	89207905	5000	5000	5000	5000	327
377	20230801	134000	87572905	5000	5000	5000	5000	0
378	20230801	133900	87572905	5000	5000	5000	5000	0
379	20230801	133800	87572905	5000	5000	5000	5000	0
380	20230801	133700	87572905	5000	5000	5000	5000	0
381	20230801	133600	87572905	5000	5000	5000	5000	0
382	20230801	133500	87572905	5000	5000	5000	5000	0
383	20230801	133400	87572905	5000	5000	5000	5000	0
384	20230801	133300	87572905	5000	5000	5000	5000	0
385	20230801	133200	87572905	5000	5000	5000	5000	0
386	20230801	133100	87572905	5000	5000	5000	5000	0
387	20230801	133000	87572905	5000	5000	5000	5000	0
388	20230801	132900	87572905	5000	5010	5010	5000	200
389	20230801	132800	86572405	5000	5010	5010	5000	90
390	20230801	132700	86121905	5010	5010	5010	5010	0
391	20230801	132600	86121905	5010	5010	5010	5010	0
392	20230801	132500	86121905	5010	5010	5010	5010	0
393	20230801	132400	86121905	5010	5010	5010	5010	100
394	20230801	132300	85620905	5010	5020	5020	5010	915
395	20230801	132200	81030725	5020	5020	5020	5020	206
396	20230801	132100	79996605	5020	5030	5030	5020	240
397	20230801	132000	78789505	5040	5030	5050	5030	545
398	20230801	131900	76042155	5050	5050	5050	5050	0
399	20230801	131800	76042155	5050	5050	5050	5050	0
400	20230801	131700	76042155	5050	5050	5050	5050	0
401	20230801	131600	76042155	5050	5050	5050	5050	0
402	20230801	131500	76042155	5050	5050	5050	5050	1
403	20230801	131400	76037105	5030	5030	5030	5030	500
404	20230801	131300	73522105	5050	5050	5050	5050	0
405	20230801	131200	73522105	5050	5050	5050	5050	0
406	20230801	131100	73522105	5050	5050	5050	5050	0
407	20230801	131000	73522105	5050	5050	5050	5050	0
408	20230801	130900	73522105	5050	5050	5050	5050	0
409	20230801	130800	73522105	5050	5050	5050	5050	1
410	20230801	130700	73517055	5050	5050	5050	5050	0
411	20230801	130600	73517055	5050	5040	5050	5040	24
412	20230801	130500	73396085	5040	5040	5040	5040	0
413	20230801	130400	73396085	5040	5040	5040	5040	0
414	20230801	130300	73396085	5040	5040	5040	5040	0
415	20230801	130200	73396085	5040	5040	5040	5040	417
416	20230801	130100	71294405	5050	5050	5050	5050	0
417	20230801	130000	71294405	5050	5050	5050	5050	0
418	20230801	125900	71294405	5050	5050	5050	5050	0
419	20230801	125800	71294405	5050	5050	5050	5050	0
420	20230801	125700	71294405	5050	5050	5050	5050	0
421	20230801	125600	71294405	5050	5050	5050	5050	0
422	20230801	125500	71294405	5050	5050	5050	5050	0
423	20230801	125400	71294405	5050	5050	5050	5050	0
424	20230801	125300	71294405	5050	5050	5050	5050	0
425	20230801	125200	71294405	5050	5050	5050	5050	0
426	20230801	125100	71294405	5050	5050	5050	5050	0
427	20230801	125000	71294405	5050	5050	5050	5050	0
428	20230801	124900	71294405	5050	5050	5050	5050	0
429	20230801	124800	71294405	5050	5050	5050	5050	0
430	20230801	124700	71294405	5050	5050	5050	5050	0
431	20230801	124600	71294405	5050	5050	5050	5050	0
432	20230801	124500	71294405	5050	5050	5050	5050	50
433	20230801	124400	71041905	5050	5050	5050	5050	0
434	20230801	124300	71041905	5050	5050	5050	5050	0
435	20230801	124200	71041905	5050	5050	5050	5050	0
436	20230801	124100	71041905	5050	5050	5050	5050	0
437	20230801	124000	71041905	5050	5050	5050	5050	0
438	20230801	123900	71041905	5050	5050	5050	5050	0
439	20230801	123800	71041905	5050	5050	5050	5050	0
440	20230801	123700	71041905	5050	5050	5050	5050	0
441	20230801	123600	71041905	5050	5050	5050	5050	95
442	20230801	123500	70562155	5050	5050	5050	5050	0
443	20230801	123400	70562155	5050	5050	5050	5050	0
444	20230801	123300	70562155	5050	5050	5050	5050	0
445	20230801	123200	70562155	5050	5050	5050	5050	82
446	20230801	123100	70148055	5060	5060	5060	5060	0
447	20230801	123000	70148055	5060	5060	5060	5060	0
448	20230801	122900	70148055	5060	5060	5060	5060	0
449	20230801	122800	70148055	5060	5060	5060	5060	1
450	20230801	122700	70142995	5050	5050	5050	5050	55
451	20230801	122600	69865245	5060	5060	5060	5060	0
452	20230801	122500	69865245	5060	5060	5060	5060	0
453	20230801	122400	69865245	5060	5060	5060	5060	0
454	20230801	122300	69865245	5060	5060	5060	5060	0
455	20230801	122200	69865245	5060	5060	5060	5060	1
456	20230801	122100	69860185	5050	5050	5050	5050	0
457	20230801	122000	69860185	5050	5050	5050	5050	0
458	20230801	121900	69860185	5050	5050	5050	5050	0
459	20230801	121800	69860185	5050	5050	5050	5050	50
460	20230801	121700	69607685	5050	5050	5050	5050	30
461	20230801	121600	69456185	5050	5050	5050	5050	0
462	20230801	121500	69456185	5050	5050	5050	5050	0
463	20230801	121400	69456185	5050	5050	5050	5050	0
464	20230801	121300	69456185	5050	5050	5050	5050	0
465	20230801	121200	69456185	5050	5050	5050	5050	0
466	20230801	121100	69456185	5050	5050	5050	5050	0
467	20230801	121000	69456185	5050	5050	5050	5050	0
468	20230801	120900	69456185	5050	5050	5050	5050	0
469	20230801	120800	69456185	5050	5050	5050	5050	0
470	20230801	120700	69456185	5050	5050	5050	5050	0
471	20230801	120600	69456185	5050	5050	5050	5050	0
472	20230801	120500	69456185	5050	5050	5050	5050	0
473	20230801	120400	69456185	5050	5050	5050	5050	0
474	20230801	120300	69456185	5050	5050	5050	5050	0
475	20230801	120200	69456185	5050	5050	5050	5050	0
476	20230801	120100	69456185	5050	5050	5050	5050	0
477	20230801	120000	69456185	5050	5050	5050	5050	2
478	20230801	115900	69446085	5060	5060	5060	5060	1
479	20230801	115800	69441025	5060	5060	5060	5060	0
480	20230801	115700	69441025	5060	5060	5060	5060	0
481	20230801	115600	69441025	5060	5060	5060	5060	0
482	20230801	115500	69441025	5060	5060	5060	5060	0
483	20230801	115400	69441025	5060	5060	5060	5060	0
484	20230801	115300	69441025	5060	5060	5060	5060	0
485	20230801	115200	69441025	5060	5060	5060	5060	0
486	20230801	115100	69441025	5060	5060	5060	5060	0
487	20230801	115000	69441025	5060	5060	5060	5060	0
488	20230801	114900	69441025	5060	5060	5060	5060	0
489	20230801	114800	69441025	5060	5060	5060	5060	0
490	20230801	114700	69441025	5060	5060	5060	5060	0
491	20230801	114600	69441025	5060	5060	5060	5060	0
492	20230801	114500	69441025	5060	5060	5060	5060	0
493	20230801	114400	69441025	5060	5060	5060	5060	0
494	20230801	114300	69441025	5060	5060	5060	5060	0
495	20230801	114200	69441025	5060	5060	5060	5060	0
496	20230801	114100	69441025	5060	5060	5060	5060	0
497	20230801	114000	69441025	5060	5060	5060	5060	0
498	20230801	113900	69441025	5060	5060	5060	5060	0
499	20230801	113800	69441025	5060	5060	5060	5060	0
500	20230801	113700	69441025	5060	5060	5060	5060	0
501	20230801	113600	69441025	5060	5060	5060	5060	0
502	20230801	113500	69441025	5060	5060	5060	5060	0
503	20230801	113400	69441025	5060	5060	5060	5060	1
504	20230801	113300	69435965	5040	5040	5040	5040	0
505	20230801	113200	69435965	5040	5040	5040	5040	0
506	20230801	113100	69435965	5040	5060	5060	5040	402
507	20230801	113000	67409715	5050	5050	5050	5050	0
508	20230801	112900	67409715	5050	5050	5050	5050	100
509	20230801	112800	66904715	5050	5050	5050	5050	0
510	20230801	112700	66904715	5050	5050	5050	5050	0
511	20230801	112600	66904715	5050	5050	5050	5050	0
512	20230801	112500	66904715	5050	5050	5050	5050	34
513	20230801	112400	66733015	5070	5070	5070	5070	0
514	20230801	112300	66733015	5070	5070	5070	5070	0
515	20230801	112200	66733015	5070	5070	5070	5070	0
516	20230801	112100	66733015	5070	5050	5070	5050	2
517	20230801	112000	66722895	5050	5050	5050	5050	200
518	20230801	111900	65712895	5050	5050	5050	5050	0
519	20230801	111800	65712895	5050	5050	5050	5050	355
520	20230801	111700	63920145	5070	5070	5070	5070	502
521	20230801	111600	61375005	5050	5050	5050	5050	137
522	20230801	111500	60683155	5060	5060	5060	5060	100
523	20230801	111400	60177155	5070	5070	5070	5070	1
524	20230801	111300	60172085	5070	5070	5070	5070	0
525	20230801	111200	60172085	5070	5070	5070	5070	0
526	20230801	111100	60172085	5070	5070	5070	5070	0
527	20230801	111000	60172085	5070	5070	5070	5070	0
528	20230801	110900	60172085	5070	5070	5070	5070	0
529	20230801	110800	60172085	5070	5070	5070	5070	0
530	20230801	110700	60172085	5070	5070	5070	5070	0
531	20230801	110600	60172085	5070	5070	5070	5070	2
532	20230801	110500	60161945	5050	5050	5050	5050	0
533	20230801	110400	60161945	5050	5050	5050	5050	0
534	20230801	110300	60161945	5050	5060	5060	5050	136
535	20230801	110200	59475135	5060	5060	5060	5060	1
536	20230801	110100	59470075	5060	5060	5060	5060	0
537	20230801	110000	59470075	5060	5060	5060	5060	0
538	20230801	105900	59470075	5060	5060	5060	5060	0
539	20230801	105800	59470075	5060	5060	5060	5060	0
540	20230801	105700	59470075	5060	5060	5060	5060	0
541	20230801	105600	59470075	5060	5060	5060	5060	18
542	20230801	105500	59378995	5070	5070	5070	5070	0
543	20230801	105400	59378995	5070	5070	5070	5070	3
544	20230801	105300	59363785	5070	5070	5070	5070	0
545	20230801	105200	59363785	5070	5070	5070	5070	0
546	20230801	105100	59363785	5070	5070	5070	5070	0
547	20230801	105000	59363785	5070	5070	5070	5070	0
548	20230801	104900	59363785	5070	5070	5070	5070	2
549	20230801	104800	59353645	5040	5040	5040	5040	0
550	20230801	104700	59353645	5040	5040	5040	5040	0
551	20230801	104600	59353645	5040	5040	5040	5040	0
552	20230801	104500	59353645	5040	5040	5040	5040	0
553	20230801	104400	59353645	5040	5040	5040	5040	0
554	20230801	104300	59353645	5040	5040	5040	5040	7
555	20230801	104200	59318365	5080	5080	5080	5080	3
556	20230801	104100	59303125	5080	5080	5080	5080	0
557	20230801	104000	59303125	5080	5070	5080	5070	1000
558	20230801	103900	54228375	5070	5070	5070	5070	460
559	20230801	103800	51896175	5050	5040	5050	5040	542
560	20230801	103700	49159085	5050	5050	5050	5050	0
561	20230801	103600	49159085	5050	5050	5050	5050	100
562	20230801	103500	48654085	5050	5050	5050	5050	0
563	20230801	103400	48654085	5050	5050	5050	5050	0
564	20230801	103300	48654085	5050	5050	5050	5050	0
565	20230801	103200	48654085	5050	5050	5050	5050	0
566	20230801	103100	48654085	5050	5050	5050	5050	0
567	20230801	103000	48654085	5050	5050	5050	5050	0
568	20230801	102900	48654085	5050	5050	5050	5050	0
569	20230801	102800	48654085	5050	5050	5050	5050	2
570	20230801	102700	48643985	5050	5050	5050	5050	0
571	20230801	102600	48643985	5050	5050	5050	5050	0
572	20230801	102500	48643985	5050	5050	5050	5050	0
573	20230801	102400	48643985	5050	5050	5050	5050	0
574	20230801	102300	48643985	5050	5050	5050	5050	0
575	20230801	102200	48643985	5050	5050	5050	5050	5
576	20230801	102100	48618735	5040	5040	5040	5040	0
577	20230801	102000	48618735	5040	5040	5040	5040	0
578	20230801	101900	48618735	5040	5040	5040	5040	155
579	20230801	101800	47837535	5040	5040	5040	5040	0
580	20230801	101700	47837535	5040	5040	5040	5040	275
581	20230801	101600	46451535	5040	5050	5050	5040	197
582	20230801	101500	45456755	5070	5070	5070	5070	0
583	20230801	101400	45456755	5070	5070	5070	5070	0
584	20230801	101300	45456755	5070	5070	5070	5070	1
585	20230801	101200	45451685	5040	5040	5040	5040	8
586	20230801	101100	45411365	5080	5080	5080	5080	0
587	20230801	101000	45411365	5080	5080	5080	5080	0
588	20230801	100900	45411365	5080	5060	5080	5060	933
589	20230801	100800	40685715	5050	5050	5050	5050	5
590	20230801	100700	40660465	5050	5050	5050	5050	2
591	20230801	100600	40650365	5050	5050	5050	5050	3
592	20230801	100500	40635215	5030	5030	5030	5030	2
593	20230801	100400	40625155	5020	5030	5030	5020	1162
594	20230801	100300	34784745	5040	5040	5040	5040	312
595	20230801	100200	33212265	5040	5040	5040	5040	0
596	20230801	100100	33212265	5040	5050	5050	5040	1000
597	20230801	100000	28168475	5070	5070	5070	5070	0
598	20230801	095900	28168475	5070	5070	5070	5070	0
599	20230801	095800	28168475	5070	5070	5070	5070	0
600	20230801	095700	28168475	5070	5070	5070	5070	10
601	20230801	095600	28117775	5070	5070	5070	5070	0
602	20230801	095500	28117775	5070	5070	5070	5070	0
603	20230801	095400	28117775	5070	5070	5070	5070	0
604	20230801	095300	28117775	5070	5070	5070	5070	0
605	20230801	095200	28117775	5070	5070	5070	5070	2
606	20230801	095100	28107635	5050	5050	5050	5050	195
607	20230801	095000	27122885	5060	5060	5060	5060	0
608	20230801	094900	27122885	5060	5060	5060	5060	253
609	20230801	094800	25842705	5070	5070	5070	5070	0
610	20230801	094700	25842705	5070	5070	5070	5070	388
611	20230801	094600	23875545	5070	5070	5070	5070	0
612	20230801	094500	23875545	5070	5070	5070	5070	20
613	20230801	094400	23774145	5070	5070	5070	5070	1
614	20230801	094300	23769075	5090	5090	5090	5090	16
615	20230801	094200	23687635	5090	5080	5090	5070	15
616	20230801	094100	23611535	5090	5090	5090	5090	0
617	20230801	094000	23611535	5090	5090	5090	5090	0
618	20230801	093900	23611535	5090	5090	5090	5090	0
619	20230801	093800	23611535	5090	5090	5090	5090	0
620	20230801	093700	23611535	5090	5090	5090	5090	1
621	20230801	093600	23606445	5080	5080	5080	5080	0
622	20230801	093500	23606445	5080	5080	5080	5080	0
623	20230801	093400	23606445	5080	5070	5080	5070	279
624	20230801	093300	22190395	5070	5060	5070	5060	1300
625	20230801	093200	15599875	5050	5050	5050	5050	326
626	20230801	093100	13953575	5060	5060	5060	5060	50
627	20230801	093000	13700575	5060	5060	5060	5060	2
628	20230801	092900	13690455	5060	5040	5060	5040	1722
629	20230801	092800	4979625	5050	5050	5050	5050	0
630	20230801	092700	4979625	5050	5050	5050	5050	0
631	20230801	092600	4979625	5050	5050	5050	5050	100
632	20230801	092500	4474625	5050	5050	5050	5050	0
633	20230801	092400	4474625	5050	5050	5050	5050	187
634	20230801	092300	3530275	5030	5040	5040	5030	19
635	20230801	092200	3434665	5050	5050	5050	5050	1
636	20230801	092100	3429615	5050	5050	5050	5050	0
637	20230801	092000	3429615	5050	5050	5050	5050	0
638	20230801	091900	3429615	5050	5050	5050	5050	0
639	20230801	091800	3429615	5050	5050	5050	5050	0
640	20230801	091700	3429615	5050	5050	5050	5050	0
641	20230801	091600	3429615	5050	5050	5050	5050	21
642	20230801	091500	3323565	5020	5020	5020	5020	52
643	20230801	091400	3062525	5050	5050	5050	5050	20
644	20230801	091300	2961525	5050	5050	5050	5050	0
645	20230801	091200	2961525	5050	5050	5050	5050	200
646	20230801	091100	1951525	5050	5050	5050	5050	5
647	20230801	091000	1926275	5050	5050	5050	5050	98
648	20230801	090900	1431375	5060	5060	5060	5060	0
649	20230801	090800	1431375	5060	5010	5060	5010	54
650	20230801	090700	1160645	5010	5010	5010	5010	0
651	20230801	090600	1160645	5010	5010	5010	5010	0
652	20230801	090500	1160645	5010	5010	5010	5010	3
653	20230801	090400	1145615	5040	5040	5040	5040	0
654	20230801	090300	1145615	5040	5040	5040	5040	16
655	20230801	090200	1064975	5040	5040	5040	5040	20
656	20230801	090100	964175	5040	5040	5040	5040	3
657	20230801	090000	949055	5000	4995	5000	4995	190