KissMeData/021320/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	185900	70184505	5030	5030	5030	5030	150
3	20230817	185800	70184505	5030	5030	5030	5030	0
4	20230817	185700	70184505	5030	5030	5030	5030	0
5	20230817	185600	70184505	5030	5030	5030	5030	0
6	20230817	185500	70184505	5030	5030	5030	5030	0
7	20230817	185400	70184505	5030	5030	5030	5030	0
8	20230817	185300	70184505	5030	5030	5030	5030	0
9	20230817	185200	70184505	5030	5030	5030	5030	0
10	20230817	185100	70184505	5030	5030	5030	5030	0
11	20230817	185000	70184505	5030	5030	5030	5030	0
12	20230817	184900	70184505	5030	5030	5030	5030	0
13	20230817	184800	70184505	5030	5030	5030	5030	0
14	20230817	184700	70184505	5030	5030	5030	5030	0
15	20230817	184600	70184505	5030	5030	5030	5030	0
16	20230817	184500	70184505	5030	5030	5030	5030	0
17	20230817	184400	70184505	5030	5030	5030	5030	0
18	20230817	184300	70184505	5030	5030	5030	5030	0
19	20230817	184200	70184505	5030	5030	5030	5030	0
20	20230817	184100	70184505	5030	5030	5030	5030	0
21	20230817	184000	70184505	5030	5030	5030	5030	0
22	20230817	183900	70184505	5030	5030	5030	5030	0
23	20230817	183800	70184505	5030	5030	5030	5030	0
24	20230817	183700	70184505	5030	5030	5030	5030	0
25	20230817	183600	70184505	5030	5030	5030	5030	0
26	20230817	183500	70184505	5030	5030	5030	5030	0
27	20230817	183400	70184505	5030	5030	5030	5030	0
28	20230817	183300	70184505	5030	5030	5030	5030	0
29	20230817	183200	70184505	5030	5030	5030	5030	0
30	20230817	183100	70184505	5030	5030	5030	5030	0
31	20230817	183000	70184505	5030	5030	5030	5030	0
32	20230817	182900	70184505	5030	5030	5030	5030	150
33	20230817	182800	70184505	5030	5030	5030	5030	0
34	20230817	182700	70184505	5030	5030	5030	5030	0
35	20230817	182600	70184505	5030	5030	5030	5030	0
36	20230817	182500	70184505	5030	5030	5030	5030	0
37	20230817	182400	70184505	5030	5030	5030	5030	0
38	20230817	182300	70184505	5030	5030	5030	5030	0
39	20230817	182200	70184505	5030	5030	5030	5030	0
40	20230817	182100	70184505	5030	5030	5030	5030	0
41	20230817	182000	70184505	5030	5030	5030	5030	0
42	20230817	181900	70184505	5030	5030	5030	5030	0
43	20230817	181800	70184505	5030	5030	5030	5030	0
44	20230817	181700	70184505	5030	5030	5030	5030	0
45	20230817	181600	70184505	5030	5030	5030	5030	0
46	20230817	181500	70184505	5030	5030	5030	5030	0
47	20230817	181400	70184505	5030	5030	5030	5030	0
48	20230817	181300	70184505	5030	5030	5030	5030	0
49	20230817	181200	70184505	5030	5030	5030	5030	0
50	20230817	181100	70184505	5030	5030	5030	5030	0
51	20230817	181000	70184505	5030	5030	5030	5030	0
52	20230817	180900	70184505	5030	5030	5030	5030	0
53	20230817	180800	70184505	5030	5030	5030	5030	0
54	20230817	180700	70184505	5030	5030	5030	5030	0
55	20230817	180600	70184505	5030	5030	5030	5030	0
56	20230817	180500	70184505	5030	5030	5030	5030	0
57	20230817	180400	70184505	5030	5030	5030	5030	0
58	20230817	180300	70184505	5030	5030	5030	5030	0
59	20230817	180200	70184505	5030	5030	5030	5030	0
60	20230817	180100	70184505	5030	5030	5030	5030	0
61	20230817	180000	70184505	5030	5030	5030	5030	0
62	20230817	175900	70184505	5030	5030	5030	5030	150
63	20230817	175800	70184505	5030	5030	5030	5030	0
64	20230817	175700	70184505	5030	5030	5030	5030	0
65	20230817	175600	70184505	5030	5030	5030	5030	0
66	20230817	175500	70184505	5030	5030	5030	5030	0
67	20230817	175400	70184505	5030	5030	5030	5030	0
68	20230817	175300	70184505	5030	5030	5030	5030	0
69	20230817	175200	70184505	5030	5030	5030	5030	0
70	20230817	175100	70184505	5030	5030	5030	5030	0
71	20230817	175000	70184505	5030	5030	5030	5030	0
72	20230817	174900	70184505	5030	5030	5030	5030	0
73	20230817	174800	70184505	5030	5030	5030	5030	0
74	20230817	174700	70184505	5030	5030	5030	5030	0
75	20230817	174600	70184505	5030	5030	5030	5030	0
76	20230817	174500	70184505	5030	5030	5030	5030	0
77	20230817	174400	70184505	5030	5030	5030	5030	0
78	20230817	174300	70184505	5030	5030	5030	5030	0
79	20230817	174200	70184505	5030	5030	5030	5030	0
80	20230817	174100	70184505	5030	5030	5030	5030	0
81	20230817	174000	70184505	5030	5030	5030	5030	0
82	20230817	173900	70184505	5030	5030	5030	5030	0
83	20230817	173800	70184505	5030	5030	5030	5030	0
84	20230817	173700	70184505	5030	5030	5030	5030	0
85	20230817	173600	70184505	5030	5030	5030	5030	0
86	20230817	173500	70184505	5030	5030	5030	5030	0
87	20230817	173400	70184505	5030	5030	5030	5030	0
88	20230817	173300	70184505	5030	5030	5030	5030	0
89	20230817	173200	70184505	5030	5030	5030	5030	0
90	20230817	173100	70184505	5030	5030	5030	5030	0
91	20230817	173000	70184505	5030	5030	5030	5030	0
92	20230817	172900	70184505	5030	5030	5030	5030	150
93	20230817	172800	70184505	5030	5030	5030	5030	0
94	20230817	172700	70184505	5030	5030	5030	5030	0
95	20230817	172600	70184505	5030	5030	5030	5030	0
96	20230817	172500	70184505	5030	5030	5030	5030	0
97	20230817	172400	70184505	5030	5030	5030	5030	0
98	20230817	172300	70184505	5030	5030	5030	5030	0
99	20230817	172200	70184505	5030	5030	5030	5030	0
100	20230817	172100	70184505	5030	5030	5030	5030	0
101	20230817	172000	70184505	5030	5030	5030	5030	0
102	20230817	171900	70184505	5030	5030	5030	5030	0
103	20230817	171800	70184505	5030	5030	5030	5030	0
104	20230817	171700	70184505	5030	5030	5030	5030	0
105	20230817	171600	70184505	5030	5030	5030	5030	0
106	20230817	171500	70184505	5030	5030	5030	5030	0
107	20230817	171400	70184505	5030	5030	5030	5030	0
108	20230817	171300	70184505	5030	5030	5030	5030	0
109	20230817	171200	70184505	5030	5030	5030	5030	0
110	20230817	171100	70184505	5030	5030	5030	5030	0
111	20230817	171000	70184505	5030	5030	5030	5030	0
112	20230817	170900	70184505	5030	5030	5030	5030	0
113	20230817	170800	70184505	5030	5030	5030	5030	0
114	20230817	170700	70184505	5030	5030	5030	5030	0
115	20230817	170600	70184505	5030	5030	5030	5030	0
116	20230817	170500	70184505	5030	5030	5030	5030	0
117	20230817	170400	70184505	5030	5030	5030	5030	0
118	20230817	170300	70184505	5030	5030	5030	5030	0
119	20230817	170200	70184505	5030	5030	5030	5030	0
120	20230817	170100	70184505	5030	5030	5030	5030	0
121	20230817	170000	70184505	5030	5030	5030	5030	0
122	20230817	165900	70184505	5030	5030	5030	5030	150
123	20230817	165800	70184505	5030	5030	5030	5030	0
124	20230817	165700	70184505	5030	5030	5030	5030	0
125	20230817	165600	70184505	5030	5030	5030	5030	0
126	20230817	165500	70184505	5030	5030	5030	5030	0
127	20230817	165400	70184505	5030	5030	5030	5030	0
128	20230817	165300	70184505	5030	5030	5030	5030	0
129	20230817	165200	70184505	5030	5030	5030	5030	0
130	20230817	165100	70184505	5030	5030	5030	5030	0
131	20230817	165000	70184505	5030	5030	5030	5030	0
132	20230817	164900	70184505	5030	5030	5030	5030	0
133	20230817	164800	70184505	5030	5030	5030	5030	0
134	20230817	164700	70184505	5030	5030	5030	5030	0
135	20230817	164600	70184505	5030	5030	5030	5030	0
136	20230817	164500	70184505	5030	5030	5030	5030	0
137	20230817	164400	70184505	5030	5030	5030	5030	0
138	20230817	164300	70184505	5030	5030	5030	5030	0
139	20230817	164200	70184505	5030	5030	5030	5030	0
140	20230817	164100	70184505	5030	5030	5030	5030	0
141	20230817	164000	70184505	5030	5030	5030	5030	0
142	20230817	163900	70184505	5030	5030	5030	5030	0
143	20230817	163800	70184505	5030	5030	5030	5030	0
144	20230817	163700	70184505	5030	5030	5030	5030	0
145	20230817	163600	70184505	5030	5030	5030	5030	0
146	20230817	163500	70184505	5030	5030	5030	5030	0
147	20230817	163400	70184505	5030	5030	5030	5030	0
148	20230817	163300	70184505	5030	5030	5030	5030	0
149	20230817	163200	70184505	5030	5030	5030	5030	0
150	20230817	163100	70184505	5030	5030	5030	5030	0
151	20230817	163000	70184505	5030	5030	5030	5030	0
152	20230817	162900	70184505	5030	5030	5030	5030	150
153	20230817	162800	70184505	5030	5030	5030	5030	0
154	20230817	162700	70184505	5030	5030	5030	5030	0
155	20230817	162600	70184505	5030	5030	5030	5030	0
156	20230817	162500	70184505	5030	5030	5030	5030	0
157	20230817	162400	70184505	5030	5030	5030	5030	0
158	20230817	162300	70184505	5030	5030	5030	5030	0
159	20230817	162200	70184505	5030	5030	5030	5030	0
160	20230817	162100	70184505	5030	5030	5030	5030	0
161	20230817	162000	70184505	5030	5030	5030	5030	0
162	20230817	161900	70184505	5030	5030	5030	5030	0
163	20230817	161800	70184505	5030	5030	5030	5030	0
164	20230817	161700	70184505	5030	5030	5030	5030	0
165	20230817	161600	70184505	5030	5030	5030	5030	0
166	20230817	161500	70184505	5030	5030	5030	5030	0
167	20230817	161400	70184505	5030	5030	5030	5030	0
168	20230817	161300	70184505	5030	5030	5030	5030	0
169	20230817	161200	70184505	5030	5030	5030	5030	0
170	20230817	161100	70184505	5030	5030	5030	5030	0
171	20230817	161000	70184505	5030	5030	5030	5030	0
172	20230817	160900	70184505	5030	5030	5030	5030	0
173	20230817	160800	70184505	5030	5030	5030	5030	0
174	20230817	160700	70184505	5030	5030	5030	5030	0
175	20230817	160600	70184505	5030	5030	5030	5030	0
176	20230817	160500	70184505	5030	5030	5030	5030	0
177	20230817	160400	70184505	5030	5030	5030	5030	0
178	20230817	160300	70184505	5030	5030	5030	5030	0
179	20230817	160200	70184505	5030	5030	5030	5030	0
180	20230817	160100	70184505	5030	5030	5030	5030	0
181	20230817	160000	70184505	5030	5030	5030	5030	0
182	20230817	155900	70184505	5030	5030	5030	5030	150
183	20230817	155800	70184505	5030	5030	5030	5030	0
184	20230817	155700	70184505	5030	5030	5030	5030	0
185	20230817	155600	70184505	5030	5030	5030	5030	0
186	20230817	155500	70184505	5030	5030	5030	5030	0
187	20230817	155400	70184505	5030	5030	5030	5030	0
188	20230817	155300	70184505	5030	5030	5030	5030	0
189	20230817	155200	70184505	5030	5030	5030	5030	0
190	20230817	155100	70184505	5030	5030	5030	5030	0
191	20230817	155000	70184505	5030	5030	5030	5030	0
192	20230817	154900	70184505	5030	5030	5030	5030	0
193	20230817	154800	70184505	5030	5030	5030	5030	0
194	20230817	154700	70184505	5030	5030	5030	5030	0
195	20230817	154600	70184505	5030	5030	5030	5030	0
196	20230817	154500	70184505	5030	5030	5030	5030	0
197	20230817	154400	70184505	5030	5030	5030	5030	0
198	20230817	154300	70184505	5030	5030	5030	5030	0
199	20230817	154200	70184505	5030	5030	5030	5030	0
200	20230817	154100	70184505	5030	5030	5030	5030	0
201	20230817	154000	70184505	5030	5030	5030	5030	0
202	20230817	153900	70184505	5030	5030	5030	5030	0
203	20230817	153800	70184505	5030	5030	5030	5030	0
204	20230817	153700	70184505	5030	5030	5030	5030	0
205	20230817	153600	70184505	5030	5030	5030	5030	0
206	20230817	153500	70184505	5030	5030	5030	5030	0
207	20230817	153400	70184505	5030	5030	5030	5030	0
208	20230817	153300	70184505	5030	5030	5030	5030	0
209	20230817	153200	70184505	5030	5030	5030	5030	0
210	20230817	153100	70184505	5030	5030	5030	5030	0
211	20230817	153000	70184505	5030	5030	5030	5030	150
212	20230817	152900	69430005	5060	5060	5060	5060	0
213	20230817	152800	69430005	5060	5060	5060	5060	0
214	20230817	152700	69430005	5060	5060	5060	5060	0
215	20230817	152600	69430005	5060	5060	5060	5060	0
216	20230817	152500	69430005	5060	5060	5060	5060	0
217	20230817	152400	69430005	5060	5060	5060	5060	0
218	20230817	152300	69430005	5060	5060	5060	5060	0
219	20230817	152200	69430005	5060	5060	5060	5060	0
220	20230817	152100	69430005	5060	5060	5060	5060	0
221	20230817	152000	69430005	5060	5060	5060	5060	0
222	20230817	151900	69430005	5060	5010	5070	5010	82
223	20230817	151800	69018745	5080	5080	5080	5080	0
224	20230817	151700	69018745	5080	5080	5080	5080	2
225	20230817	151600	69008585	5000	5040	5040	5000	700
226	20230817	151500	65502455	5050	5050	5050	5050	18
227	20230817	151400	65411555	5060	5120	5120	5060	93
228	20230817	151300	64937335	5060	5050	5130	5050	122
229	20230817	151200	64316815	5020	5100	5140	5020	274
230	20230817	151100	62919185	5090	5090	5090	5090	30
231	20230817	151000	62766485	5110	5110	5110	5110	0
232	20230817	150900	62766485	5110	5110	5110	5110	0
233	20230817	150800	62766485	5110	5080	5110	5030	56
234	20230817	150700	62481795	5070	5030	5070	5030	41
235	20230817	150600	62274125	5030	5100	5110	5030	175
236	20230817	150500	61391435	5030	5080	5080	5020	251
237	20230817	150400	60125935	5070	5070	5070	5070	61
238	20230817	150300	59816665	5010	5010	5010	5010	0
239	20230817	150200	59816665	5010	5010	5010	5010	0
240	20230817	150100	59816665	5010	5010	5010	5010	0
241	20230817	150000	59816665	5010	5070	5070	5010	179
242	20230817	145900	58916875	5060	5030	5060	5030	30
243	20230817	145800	58765705	5020	5020	5020	5020	77
244	20230817	145700	58379165	5010	5010	5010	5010	10
245	20230817	145600	58329065	5010	5010	5010	5010	0
246	20230817	145500	58329065	5010	5010	5010	5010	3
247	20230817	145400	58314035	5010	5010	5010	5010	52
248	20230817	145300	58053515	5010	5010	5010	5010	135
249	20230817	145200	57377165	4980	5000	5000	4980	217
250	20230817	145100	56294335	5000	5000	5000	5000	0
251	20230817	145000	56294335	5000	5000	5000	5000	0
252	20230817	144900	56294335	5000	5000	5000	5000	0
253	20230817	144800	56294335	5000	5000	5000	5000	0
254	20230817	144700	56294335	5000	5000	5000	5000	0
255	20230817	144600	56294335	5000	5000	5000	5000	0
256	20230817	144500	56294335	5000	5000	5000	5000	0
257	20230817	144400	56294335	5000	5000	5000	5000	0
258	20230817	144300	56294335	5000	5000	5000	5000	0
259	20230817	144200	56294335	5000	5000	5000	5000	0
260	20230817	144100	56294335	5000	5000	5000	5000	0
261	20230817	144000	56294335	5000	5000	5000	5000	10
262	20230817	143900	56244335	5000	5000	5000	5000	0
263	20230817	143800	56244335	5000	5000	5000	5000	0
264	20230817	143700	56244335	5000	5000	5000	5000	0
265	20230817	143600	56244335	5000	5000	5000	5000	235
266	20230817	143500	55069335	5000	5000	5000	5000	71
267	20230817	143400	54714335	4990	4990	4990	4990	0
268	20230817	143300	54714335	4990	4990	4990	4990	0
269	20230817	143200	54714335	4990	4990	4990	4990	0
270	20230817	143100	54714335	4990	4995	4995	4990	837
271	20230817	143000	50536375	5000	5000	5000	5000	0
272	20230817	142900	50536375	5000	5000	5000	5000	0
273	20230817	142800	50536375	5000	5000	5000	5000	0
274	20230817	142700	50536375	5000	5000	5000	5000	0
275	20230817	142600	50536375	5000	5000	5000	5000	0
276	20230817	142500	50536375	5000	5000	5000	5000	0
277	20230817	142400	50536375	5000	5000	5000	5000	0
278	20230817	142300	50536375	5000	5000	5000	5000	0
279	20230817	142200	50536375	5000	5000	5000	5000	10
280	20230817	142100	50486375	5000	5000	5000	5000	10
281	20230817	142000	50436375	5000	5000	5000	5000	10
282	20230817	141900	50386375	5000	5000	5000	5000	10
283	20230817	141800	50336375	5000	5000	5000	5000	0
284	20230817	141700	50336375	5000	5000	5000	5000	0
285	20230817	141600	50336375	5000	5000	5000	5000	0
286	20230817	141500	50336375	5000	5000	5000	5000	0
287	20230817	141400	50336375	5000	5000	5000	5000	0
288	20230817	141300	50336375	5000	5000	5000	5000	0
289	20230817	141200	50336375	5000	5000	5000	5000	0
290	20230817	141100	50336375	5000	5000	5000	5000	0
291	20230817	141000	50336375	5000	5000	5000	5000	0
292	20230817	140900	50336375	5000	5000	5000	5000	0
293	20230817	140800	50336375	5000	5000	5000	5000	0
294	20230817	140700	50336375	5000	5000	5000	5000	0
295	20230817	140600	50336375	5000	5000	5000	5000	0
296	20230817	140500	50336375	5000	5000	5000	5000	0
297	20230817	140400	50336375	5000	5000	5000	5000	0
298	20230817	140300	50336375	5000	5000	5000	5000	0
299	20230817	140200	50336375	5000	5000	5000	5000	0
300	20230817	140100	50336375	5000	5000	5000	5000	0
301	20230817	140000	50336375	5000	5000	5000	5000	0
302	20230817	135900	50336375	5000	5000	5000	5000	0
303	20230817	135800	50336375	5000	5000	5000	5000	32
304	20230817	135700	50176375	5000	5000	5000	5000	6
305	20230817	135600	50146375	5000	5000	5000	5000	0
306	20230817	135500	50146375	5000	5000	5000	5000	0
307	20230817	135400	50146375	5000	5000	5000	5000	0
308	20230817	135300	50146375	5000	5000	5000	5000	0
309	20230817	135200	50146375	5000	5000	5000	5000	0
310	20230817	135100	50146375	5000	5000	5000	5000	0
311	20230817	135000	50146375	5000	5000	5000	5000	0
312	20230817	134900	50146375	5000	5000	5000	5000	0
313	20230817	134800	50146375	5000	5000	5000	5000	0
314	20230817	134700	50146375	5000	5000	5000	5000	0
315	20230817	134600	50146375	5000	5000	5000	5000	0
316	20230817	134500	50146375	5000	5000	5000	5000	0
317	20230817	134400	50146375	5000	5000	5000	5000	0
318	20230817	134300	50146375	5000	5000	5000	5000	0
319	20230817	134200	50146375	5000	5000	5000	5000	0
320	20230817	134100	50146375	5000	5000	5000	5000	0
321	20230817	134000	50146375	5000	5000	5000	5000	0
322	20230817	133900	50146375	5000	5000	5000	5000	5
323	20230817	133800	50121375	5000	5000	5000	5000	0
324	20230817	133700	50121375	5000	5000	5000	5000	0
325	20230817	133600	50121375	5000	5000	5000	5000	0
326	20230817	133500	50121375	5000	5000	5000	5000	1
327	20230817	133400	50116375	4995	4995	4995	4995	0
328	20230817	133300	50116375	4995	4995	4995	4995	0
329	20230817	133200	50116375	4995	4995	4995	4995	0
330	20230817	133100	50116375	4995	4995	4995	4995	4
331	20230817	133000	50096395	4995	4995	4995	4995	0
332	20230817	132900	50096395	4995	4995	4995	4995	0
333	20230817	132800	50096395	4995	4995	4995	4995	0
334	20230817	132700	50096395	4995	4995	4995	4995	0
335	20230817	132600	50096395	4995	4995	4995	4995	0
336	20230817	132500	50096395	4995	4995	4995	4995	80
337	20230817	132400	49696795	4995	4995	4995	4995	100
338	20230817	132300	49197295	4995	4995	4995	4995	0
339	20230817	132200	49197295	4995	4995	4995	4995	0
340	20230817	132100	49197295	4995	4995	4995	4995	0
341	20230817	132000	49197295	4995	4995	4995	4995	0
342	20230817	131900	49197295	4995	4995	4995	4995	2
343	20230817	131800	49187305	4995	4995	4995	4995	0
344	20230817	131700	49187305	4995	4995	4995	4995	5
345	20230817	131600	49162330	4995	4995	4995	4995	0
346	20230817	131500	49162330	4995	4995	4995	4995	0
347	20230817	131400	49162330	4995	4995	4995	4995	0
348	20230817	131300	49162330	4995	4995	4995	4995	0
349	20230817	131200	49162330	4995	4995	4995	4995	0
350	20230817	131100	49162330	4995	4995	4995	4995	0
351	20230817	131000	49162330	4995	4995	4995	4995	0
352	20230817	130900	49162330	4995	4995	4995	4995	34
353	20230817	130800	48992500	4990	4990	4990	4990	0
354	20230817	130700	48992500	4990	4990	4990	4990	0
355	20230817	130600	48992500	4990	4990	4990	4990	0
356	20230817	130500	48992500	4990	4990	4990	4990	0
357	20230817	130400	48992500	4990	4990	4990	4990	0
358	20230817	130300	48992500	4990	4990	4990	4990	449
359	20230817	130200	46751990	4990	4990	4990	4990	0
360	20230817	130100	46751990	4990	4990	4990	4990	4
361	20230817	130000	46732030	4995	4995	4995	4995	0
362	20230817	125900	46732030	4995	4995	4995	4995	1
363	20230817	125800	46727035	4995	4995	4995	4995	3
364	20230817	125700	46712050	4995	4995	4995	4995	0
365	20230817	125600	46712050	4995	4995	4995	4995	0
366	20230817	125500	46712050	4995	4995	4995	4995	0
367	20230817	125400	46712050	4995	4995	4995	4995	0
368	20230817	125300	46712050	4995	4995	4995	4995	0
369	20230817	125200	46712050	4995	4995	4995	4995	0
370	20230817	125100	46712050	4995	4995	4995	4995	0
371	20230817	125000	46712050	4995	4995	4995	4995	6
372	20230817	124900	46682080	4995	4995	4995	4995	0
373	20230817	124800	46682080	4995	4995	4995	4995	0
374	20230817	124700	46682080	4995	4995	4995	4995	0
375	20230817	124600	46682080	4995	4995	4995	4995	0
376	20230817	124500	46682080	4995	4995	4995	4995	0
377	20230817	124400	46682080	4995	4995	4995	4995	0
378	20230817	124300	46682080	4995	4995	4995	4995	0
379	20230817	124200	46682080	4995	4995	4995	4995	0
380	20230817	124100	46682080	4995	4995	4995	4995	0
381	20230817	124000	46682080	4995	4995	4995	4995	4
382	20230817	123900	46662100	4995	4995	4995	4995	0
383	20230817	123800	46662100	4995	4995	4995	4995	0
384	20230817	123700	46662100	4995	4990	4995	4990	82
385	20230817	123600	46252545	4995	4995	4995	4995	0
386	20230817	123500	46252545	4995	4995	4995	4995	0
387	20230817	123400	46252545	4995	4995	4995	4995	0
388	20230817	123300	46252545	4995	4995	4995	4995	0
389	20230817	123200	46252545	4995	4995	4995	4995	0
390	20230817	123100	46252545	4995	4995	4995	4995	0
391	20230817	123000	46252545	4995	4995	4995	4995	0
392	20230817	122900	46252545	4995	4995	4995	4995	0
393	20230817	122800	46252545	4995	4995	4995	4995	0
394	20230817	122700	46252545	4995	4995	4995	4995	0
395	20230817	122600	46252545	4995	4995	4995	4995	0
396	20230817	122500	46252545	4995	4995	4995	4995	0
397	20230817	122400	46252545	4995	4995	4995	4995	0
398	20230817	122300	46252545	4995	4995	4995	4995	0
399	20230817	122200	46252545	4995	4995	4995	4995	0
400	20230817	122100	46252545	4995	4995	4995	4995	0
401	20230817	122000	46252545	4995	4995	4995	4995	0
402	20230817	121900	46252545	4995	4995	4995	4995	0
403	20230817	121800	46252545	4995	4995	4995	4995	0
404	20230817	121700	46252545	4995	4995	4995	4995	0
405	20230817	121600	46252545	4995	4995	4995	4995	20
406	20230817	121500	46152645	4965	4965	4965	4965	0
407	20230817	121400	46152645	4965	4965	4965	4965	0
408	20230817	121300	46152645	4965	4965	4965	4965	0
409	20230817	121200	46152645	4965	4965	4965	4965	0
410	20230817	121100	46152645	4965	4965	4965	4965	0
411	20230817	121000	46152645	4965	4965	4965	4965	0
412	20230817	120900	46152645	4965	4965	4965	4965	0
413	20230817	120800	46152645	4965	4995	4995	4965	46
414	20230817	120700	45923865	5000	5000	5000	5000	0
415	20230817	120600	45923865	5000	5000	5000	5000	0
416	20230817	120500	45923865	5000	5000	5000	5000	0
417	20230817	120400	45923865	5000	5000	5000	5000	0
418	20230817	120300	45923865	5000	5000	5000	5000	0
419	20230817	120200	45923865	5000	5000	5000	5000	0
420	20230817	120100	45923865	5000	5000	5000	5000	5
421	20230817	120000	45898865	4995	4995	4995	4995	0
422	20230817	115900	45898865	4995	4995	4995	4995	126
423	20230817	115800	45269495	4995	4995	4995	4995	0
424	20230817	115700	45269495	4995	4995	4995	4995	0
425	20230817	115600	45269495	4995	4995	4995	4995	12
426	20230817	115500	45209555	4960	4960	4960	4960	0
427	20230817	115400	45209555	4960	4960	4960	4960	0
428	20230817	115300	45209555	4960	4960	4960	4960	5
429	20230817	115200	45184755	4960	4960	4960	4960	0
430	20230817	115100	45184755	4960	4960	4960	4960	0
431	20230817	115000	45184755	4960	4960	4960	4960	0
432	20230817	114900	45184755	4960	4960	4960	4960	0
433	20230817	114800	45184755	4960	4960	4960	4960	0
434	20230817	114700	45184755	4960	4960	4960	4960	0
435	20230817	114600	45184755	4960	4960	4960	4960	50
436	20230817	114500	44936755	5000	5000	5000	5000	0
437	20230817	114400	44936755	5000	5000	5000	5000	0
438	20230817	114300	44936755	5000	5000	5000	5000	3
439	20230817	114200	44921755	4970	4970	4970	4970	0
440	20230817	114100	44921755	4970	4970	4970	4970	0
441	20230817	114000	44921755	4970	4970	4970	4970	0
442	20230817	113900	44921755	4970	4970	4970	4970	0
443	20230817	113800	44921755	4970	4970	4970	4970	0
444	20230817	113700	44921755	4970	4970	4970	4970	0
445	20230817	113600	44921755	4970	4970	4970	4970	0
446	20230817	113500	44921755	4970	4970	4970	4970	307
447	20230817	113400	43395965	4965	4965	4965	4965	1330
448	20230817	113300	36792515	4955	4955	4955	4955	0
449	20230817	113200	36792515	4955	4955	4955	4955	1
450	20230817	113100	36787560	4965	4965	4965	4965	1
451	20230817	113000	36782595	4965	4965	4965	4965	0
452	20230817	112900	36782595	4965	4965	4965	4965	0
453	20230817	112800	36782595	4965	4965	4965	4965	0
454	20230817	112700	36782595	4965	4965	4965	4965	0
455	20230817	112600	36782595	4965	4965	4965	4965	1
456	20230817	112500	36777630	4965	4965	4965	4965	0
457	20230817	112400	36777630	4965	4965	4965	4965	0
458	20230817	112300	36777630	4965	4965	4965	4965	0
459	20230817	112200	36777630	4965	4965	4965	4965	267
460	20230817	112100	35451975	4970	4970	4970	4970	0
461	20230817	112000	35451975	4970	4970	4970	4970	6
462	20230817	111900	35422155	4970	4970	4970	4970	0
463	20230817	111800	35422155	4970	4970	4970	4970	0
464	20230817	111700	35422155	4970	4970	4970	4970	0
465	20230817	111600	35422155	4970	4970	4970	4970	0
466	20230817	111500	35422155	4970	4970	4970	4970	0
467	20230817	111400	35422155	4970	4970	4970	4970	0
468	20230817	111300	35422155	4970	4970	4970	4970	0
469	20230817	111200	35422155	4970	4970	4970	4970	0
470	20230817	111100	35422155	4970	4970	4970	4970	0
471	20230817	111000	35422155	4970	4970	4970	4970	1
472	20230817	110900	35417185	4970	4970	4970	4970	0
473	20230817	110800	35417185	4970	4970	4970	4970	200
474	20230817	110700	34423185	4970	4970	4970	4970	337
475	20230817	110600	32748295	4965	4965	4965	4965	4
476	20230817	110500	32728435	4970	4970	4970	4970	0
477	20230817	110400	32728435	4970	4970	4970	4970	0
478	20230817	110300	32728435	4970	4970	4970	4970	0
479	20230817	110200	32728435	4970	4970	4970	4970	0
480	20230817	110100	32728435	4970	4970	4970	4970	50
481	20230817	110000	32479935	4965	4970	4970	4965	472
482	20230817	105900	30135955	4965	4965	4965	4965	0
483	20230817	105800	30135955	4965	4965	4965	4965	0
484	20230817	105700	30135955	4965	4965	4965	4965	0
485	20230817	105600	30135955	4965	4965	4965	4965	10
486	20230817	105500	30086305	4970	4970	4970	4970	0
487	20230817	105400	30086305	4970	4970	4970	4970	1
488	20230817	105300	30081335	4970	4970	4970	4970	0
489	20230817	105200	30081335	4970	4970	4970	4970	0
490	20230817	105100	30081335	4970	4970	4970	4970	40
491	20230817	105000	29882535	4945	4945	4945	4945	1178
492	20230817	104900	24057325	4945	4945	4945	4945	1
493	20230817	104800	24052380	4940	4940	4940	4940	0
494	20230817	104700	24052380	4940	4940	4940	4940	0
495	20230817	104600	24052380	4940	4940	4940	4940	0
496	20230817	104500	24052380	4940	4940	4940	4940	0
497	20230817	104400	24052380	4940	4940	4940	4940	0
498	20230817	104300	24052380	4940	4940	4940	4940	0
499	20230817	104200	24052380	4940	4940	4940	4940	50
500	20230817	104100	23805380	4945	4945	4945	4945	0
501	20230817	104000	23805380	4945	4945	4945	4945	15
502	20230817	103900	23731205	4945	4945	4945	4945	40
503	20230817	103800	23533405	4945	4945	4945	4945	0
504	20230817	103700	23533405	4945	4945	4945	4945	100
505	20230817	103600	23038905	4945	4945	4945	4945	0
506	20230817	103500	23038905	4945	4945	4945	4945	11
507	20230817	103400	22984510	4945	4945	4945	4945	8
508	20230817	103300	22944950	4945	4945	4945	4945	0
509	20230817	103200	22944950	4945	4945	4945	4945	4
510	20230817	103100	22925170	4940	4940	4940	4940	0
511	20230817	103000	22925170	4940	4940	4940	4940	0
512	20230817	102900	22925170	4940	4940	4940	4940	0
513	20230817	102800	22925170	4940	4940	4940	4940	0
514	20230817	102700	22925170	4940	4940	4940	4940	0
515	20230817	102600	22925170	4940	4940	4940	4940	0
516	20230817	102500	22925170	4940	4940	4940	4940	0
517	20230817	102400	22925170	4940	4940	4940	4940	0
518	20230817	102300	22925170	4940	4940	4940	4940	0
519	20230817	102200	22925170	4940	4940	4940	4940	0
520	20230817	102100	22925170	4940	4940	4940	4940	0
521	20230817	102000	22925170	4940	4940	4940	4940	0
522	20230817	101900	22925170	4940	4940	4940	4940	0
523	20230817	101800	22925170	4940	4940	4940	4940	0
524	20230817	101700	22925170	4940	4940	4940	4940	0
525	20230817	101600	22925170	4940	4940	4940	4940	0
526	20230817	101500	22925170	4940	4940	4940	4940	0
527	20230817	101400	22925170	4940	4940	4940	4940	0
528	20230817	101300	22925170	4940	4945	4945	4940	5
529	20230817	101200	22900460	4955	4955	4955	4955	29
530	20230817	101100	22756765	4955	4955	4955	4955	0
531	20230817	101000	22756765	4955	4955	4955	4955	1471
532	20230817	100900	15467960	4955	4955	4955	4955	0
533	20230817	100800	15467960	4955	4955	4955	4955	0
534	20230817	100700	15467960	4955	4955	4955	4955	0
535	20230817	100600	15467960	4955	4955	4955	4955	0
536	20230817	100500	15467960	4955	4955	4955	4955	0
537	20230817	100400	15467960	4955	4955	4955	4955	2
538	20230817	100300	15458050	4940	4940	4940	4940	0
539	20230817	100200	15458050	4940	4940	4940	4940	0
540	20230817	100100	15458050	4940	4940	4940	4940	0
541	20230817	100000	15458050	4940	4940	4940	4940	0
542	20230817	095900	15458050	4940	4940	4940	4940	4
543	20230817	095800	15438290	4945	4945	4945	4945	0
544	20230817	095700	15438290	4945	4945	4945	4945	0
545	20230817	095600	15438290	4945	4945	4945	4945	0
546	20230817	095500	15438290	4945	4945	4945	4945	0
547	20230817	095400	15438290	4945	4945	4945	4945	0
548	20230817	095300	15438290	4945	4945	4945	4945	0
549	20230817	095200	15438290	4945	4945	4945	4945	2
550	20230817	095100	15428400	4960	4960	4960	4960	2
551	20230817	095000	15418480	4970	4970	4970	4970	0
552	20230817	094900	15418480	4970	4970	4970	4970	0
553	20230817	094800	15418480	4970	4970	4970	4970	0
554	20230817	094700	15418480	4970	4970	4970	4970	0
555	20230817	094600	15418480	4970	4970	4970	4970	0
556	20230817	094500	15418480	4970	4970	4970	4970	0
557	20230817	094400	15418480	4970	4970	4970	4970	1
558	20230817	094300	15413510	4970	4970	4970	4970	0
559	20230817	094200	15413510	4970	4970	4970	4970	1
560	20230817	094100	15408540	4970	4970	4970	4970	10
561	20230817	094000	15358840	4975	4975	4975	4975	0
562	20230817	093900	15358840	4975	4975	4975	4975	0
563	20230817	093800	15358840	4975	4975	4975	4975	13
564	20230817	093700	15294165	4980	4980	4980	4980	9
565	20230817	093600	15249345	4980	4980	4980	4980	0
566	20230817	093500	15249345	4980	4980	4980	4980	3
567	20230817	093400	15234405	4980	4950	4980	4950	10
568	20230817	093300	15184875	4925	4925	4925	4925	0
569	20230817	093200	15184875	4925	4925	4925	4925	4
570	20230817	093100	15165175	4950	4950	4950	4950	2
571	20230817	093000	15155275	4940	4940	4940	4940	5
572	20230817	092900	15130575	4940	4940	4940	4940	175
573	20230817	092800	14266075	4960	4960	4960	4960	0
574	20230817	092700	14266075	4960	4960	4960	4960	0
575	20230817	092600	14266075	4960	4960	4960	4960	0
576	20230817	092500	14266075	4960	4960	4960	4960	50
577	20230817	092400	14018075	4945	4945	4945	4945	0
578	20230817	092300	14018075	4945	4945	4945	4945	12
579	20230817	092200	13958735	4945	4945	4945	4945	0
580	20230817	092100	13958735	4945	4945	4945	4945	30
581	20230817	092000	13810385	4955	4950	4955	4950	110
582	20230817	091900	13265565	4955	4950	4955	4950	20
583	20230817	091800	13166505	4960	4950	4960	4950	25
584	20230817	091700	13042735	4950	4950	4950	4950	415
585	20230817	091600	10988485	4955	4960	4960	4955	206
586	20230817	091500	9966755	4955	4955	4955	4955	8
587	20230817	091400	9927115	4955	4955	4955	4955	227
588	20230817	091300	8802330	4960	4960	4960	4960	10
589	20230817	091200	8752730	4960	4965	4965	4960	455
590	20230817	091100	6495430	4960	4965	4970	4960	87
591	20230817	091000	6063080	4965	4970	4970	4965	623
592	20230817	090900	2968140	4970	4970	4970	4970	0
593	20230817	090800	2968140	4970	4995	4995	4970	105
594	20230817	090700	2445840	4970	4970	4970	4970	0
595	20230817	090600	2445840	4970	4970	4970	4970	21
596	20230817	090500	2341470	4960	4960	4960	4960	0
597	20230817	090400	2341470	4960	4960	4960	4960	0
598	20230817	090300	2341470	4960	4960	4960	4960	0
599	20230817	090200	2341470	4960	4960	4960	4960	0
600	20230817	090100	2341470	4960	4960	4960	4960	0
601	20230817	090000	2341470	4960	4950	4960	4950	473