KissMeData/080720/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	193700	40082110	4990	4990	4990	4990	700
3	20230804	193600	40082110	4990	4990	4990	4990	0
4	20230804	193500	40082110	4990	4990	4990	4990	0
5	20230804	193400	40082110	4990	4990	4990	4990	0
6	20230804	193300	40082110	4990	4990	4990	4990	0
7	20230804	193200	40082110	4990	4990	4990	4990	0
8	20230804	193100	40082110	4990	4990	4990	4990	0
9	20230804	193000	40082110	4990	4990	4990	4990	0
10	20230804	192900	40082110	4990	4990	4990	4990	0
11	20230804	192800	40082110	4990	4990	4990	4990	0
12	20230804	192700	40082110	4990	4990	4990	4990	0
13	20230804	192600	40082110	4990	4990	4990	4990	0
14	20230804	192500	40082110	4990	4990	4990	4990	0
15	20230804	192400	40082110	4990	4990	4990	4990	0
16	20230804	192300	40082110	4990	4990	4990	4990	0
17	20230804	192200	40082110	4990	4990	4990	4990	0
18	20230804	192100	40082110	4990	4990	4990	4990	0
19	20230804	192000	40082110	4990	4990	4990	4990	0
20	20230804	191900	40082110	4990	4990	4990	4990	0
21	20230804	191800	40082110	4990	4990	4990	4990	0
22	20230804	191700	40082110	4990	4990	4990	4990	0
23	20230804	191600	40082110	4990	4990	4990	4990	0
24	20230804	191500	40082110	4990	4990	4990	4990	0
25	20230804	191400	40082110	4990	4990	4990	4990	0
26	20230804	191300	40082110	4990	4990	4990	4990	0
27	20230804	191200	40082110	4990	4990	4990	4990	0
28	20230804	191100	40082110	4990	4990	4990	4990	0
29	20230804	191000	40082110	4990	4990	4990	4990	0
30	20230804	190900	40082110	4990	4990	4990	4990	0
31	20230804	190800	40082110	4990	4990	4990	4990	0
32	20230804	190700	40082110	4990	4990	4990	4990	700
33	20230804	190600	40082110	4990	4990	4990	4990	0
34	20230804	190500	40082110	4990	4990	4990	4990	0
35	20230804	190400	40082110	4990	4990	4990	4990	0
36	20230804	190300	40082110	4990	4990	4990	4990	0
37	20230804	190200	40082110	4990	4990	4990	4990	0
38	20230804	190100	40082110	4990	4990	4990	4990	0
39	20230804	190000	40082110	4990	4990	4990	4990	0
40	20230804	185900	40082110	4990	4990	4990	4990	0
41	20230804	185800	40082110	4990	4990	4990	4990	0
42	20230804	185700	40082110	4990	4990	4990	4990	0
43	20230804	185600	40082110	4990	4990	4990	4990	0
44	20230804	185500	40082110	4990	4990	4990	4990	0
45	20230804	185400	40082110	4990	4990	4990	4990	0
46	20230804	185300	40082110	4990	4990	4990	4990	0
47	20230804	185200	40082110	4990	4990	4990	4990	0
48	20230804	185100	40082110	4990	4990	4990	4990	0
49	20230804	185000	40082110	4990	4990	4990	4990	0
50	20230804	184900	40082110	4990	4990	4990	4990	0
51	20230804	184800	40082110	4990	4990	4990	4990	0
52	20230804	184700	40082110	4990	4990	4990	4990	0
53	20230804	184600	40082110	4990	4990	4990	4990	0
54	20230804	184500	40082110	4990	4990	4990	4990	0
55	20230804	184400	40082110	4990	4990	4990	4990	0
56	20230804	184300	40082110	4990	4990	4990	4990	0
57	20230804	184200	40082110	4990	4990	4990	4990	0
58	20230804	184100	40082110	4990	4990	4990	4990	0
59	20230804	184000	40082110	4990	4990	4990	4990	0
60	20230804	183900	40082110	4990	4990	4990	4990	0
61	20230804	183800	40082110	4990	4990	4990	4990	0
62	20230804	183700	40082110	4990	4990	4990	4990	700
63	20230804	183600	40082110	4990	4990	4990	4990	0
64	20230804	183500	40082110	4990	4990	4990	4990	0
65	20230804	183400	40082110	4990	4990	4990	4990	0
66	20230804	183300	40082110	4990	4990	4990	4990	0
67	20230804	183200	40082110	4990	4990	4990	4990	0
68	20230804	183100	40082110	4990	4990	4990	4990	0
69	20230804	183000	40082110	4990	4990	4990	4990	0
70	20230804	182900	40082110	4990	4990	4990	4990	0
71	20230804	182800	40082110	4990	4990	4990	4990	0
72	20230804	182700	40082110	4990	4990	4990	4990	0
73	20230804	182600	40082110	4990	4990	4990	4990	0
74	20230804	182500	40082110	4990	4990	4990	4990	0
75	20230804	182400	40082110	4990	4990	4990	4990	0
76	20230804	182300	40082110	4990	4990	4990	4990	0
77	20230804	182200	40082110	4990	4990	4990	4990	0
78	20230804	182100	40082110	4990	4990	4990	4990	0
79	20230804	182000	40082110	4990	4990	4990	4990	0
80	20230804	181900	40082110	4990	4990	4990	4990	0
81	20230804	181800	40082110	4990	4990	4990	4990	0
82	20230804	181700	40082110	4990	4990	4990	4990	0
83	20230804	181600	40082110	4990	4990	4990	4990	0
84	20230804	181500	40082110	4990	4990	4990	4990	0
85	20230804	181400	40082110	4990	4990	4990	4990	0
86	20230804	181300	40082110	4990	4990	4990	4990	0
87	20230804	181200	40082110	4990	4990	4990	4990	0
88	20230804	181100	40082110	4990	4990	4990	4990	0
89	20230804	181000	40082110	4990	4990	4990	4990	0
90	20230804	180900	40082110	4990	4990	4990	4990	0
91	20230804	180800	40082110	4990	4990	4990	4990	0
92	20230804	180700	40082110	4990	4990	4990	4990	700
93	20230804	180600	40082110	4990	4990	4990	4990	0
94	20230804	180500	40082110	4990	4990	4990	4990	0
95	20230804	180400	40082110	4990	4990	4990	4990	0
96	20230804	180300	40082110	4990	4990	4990	4990	0
97	20230804	180200	40082110	4990	4990	4990	4990	0
98	20230804	180100	40082110	4990	4990	4990	4990	0
99	20230804	180000	40082110	4990	4990	4990	4990	0
100	20230804	175900	40082110	4990	4990	4990	4990	0
101	20230804	175800	40082110	4990	4990	4990	4990	0
102	20230804	175700	40082110	4990	4990	4990	4990	0
103	20230804	175600	40082110	4990	4990	4990	4990	0
104	20230804	175500	40082110	4990	4990	4990	4990	0
105	20230804	175400	40082110	4990	4990	4990	4990	0
106	20230804	175300	40082110	4990	4990	4990	4990	0
107	20230804	175200	40082110	4990	4990	4990	4990	0
108	20230804	175100	40082110	4990	4990	4990	4990	0
109	20230804	175000	40082110	4990	4990	4990	4990	0
110	20230804	174900	40082110	4990	4990	4990	4990	0
111	20230804	174800	40082110	4990	4990	4990	4990	0
112	20230804	174700	40082110	4990	4990	4990	4990	0
113	20230804	174600	40082110	4990	4990	4990	4990	0
114	20230804	174500	40082110	4990	4990	4990	4990	0
115	20230804	174400	40082110	4990	4990	4990	4990	0
116	20230804	174300	40082110	4990	4990	4990	4990	0
117	20230804	174200	40082110	4990	4990	4990	4990	0
118	20230804	174100	40082110	4990	4990	4990	4990	0
119	20230804	174000	40082110	4990	4990	4990	4990	0
120	20230804	173900	40082110	4990	4990	4990	4990	0
121	20230804	173800	40082110	4990	4990	4990	4990	0
122	20230804	173700	40082110	4990	4990	4990	4990	700
123	20230804	173600	40082110	4990	4990	4990	4990	0
124	20230804	173500	40082110	4990	4990	4990	4990	0
125	20230804	173400	40082110	4990	4990	4990	4990	0
126	20230804	173300	40082110	4990	4990	4990	4990	0
127	20230804	173200	40082110	4990	4990	4990	4990	0
128	20230804	173100	40082110	4990	4990	4990	4990	0
129	20230804	173000	40082110	4990	4990	4990	4990	0
130	20230804	172900	40082110	4990	4990	4990	4990	0
131	20230804	172800	40082110	4990	4990	4990	4990	0
132	20230804	172700	40082110	4990	4990	4990	4990	0
133	20230804	172600	40082110	4990	4990	4990	4990	0
134	20230804	172500	40082110	4990	4990	4990	4990	0
135	20230804	172400	40082110	4990	4990	4990	4990	0
136	20230804	172300	40082110	4990	4990	4990	4990	0
137	20230804	172200	40082110	4990	4990	4990	4990	0
138	20230804	172100	40082110	4990	4990	4990	4990	0
139	20230804	172000	40082110	4990	4990	4990	4990	0
140	20230804	171900	40082110	4990	4990	4990	4990	0
141	20230804	171800	40082110	4990	4990	4990	4990	0
142	20230804	171700	40082110	4990	4990	4990	4990	0
143	20230804	171600	40082110	4990	4990	4990	4990	0
144	20230804	171500	40082110	4990	4990	4990	4990	0
145	20230804	171400	40082110	4990	4990	4990	4990	0
146	20230804	171300	40082110	4990	4990	4990	4990	0
147	20230804	171200	40082110	4990	4990	4990	4990	0
148	20230804	171100	40082110	4990	4990	4990	4990	0
149	20230804	171000	40082110	4990	4990	4990	4990	0
150	20230804	170900	40082110	4990	4990	4990	4990	0
151	20230804	170800	40082110	4990	4990	4990	4990	0
152	20230804	170700	40082110	4990	4990	4990	4990	700
153	20230804	170600	40082110	4990	4990	4990	4990	0
154	20230804	170500	40082110	4990	4990	4990	4990	0
155	20230804	170400	40082110	4990	4990	4990	4990	0
156	20230804	170300	40082110	4990	4990	4990	4990	0
157	20230804	170200	40082110	4990	4990	4990	4990	0
158	20230804	170100	40082110	4990	4990	4990	4990	0
159	20230804	170000	40082110	4990	4990	4990	4990	0
160	20230804	165900	40082110	4990	4990	4990	4990	0
161	20230804	165800	40082110	4990	4990	4990	4990	0
162	20230804	165700	40082110	4990	4990	4990	4990	0
163	20230804	165600	40082110	4990	4990	4990	4990	0
164	20230804	165500	40082110	4990	4990	4990	4990	0
165	20230804	165400	40082110	4990	4990	4990	4990	0
166	20230804	165300	40082110	4990	4990	4990	4990	0
167	20230804	165200	40082110	4990	4990	4990	4990	0
168	20230804	165100	40082110	4990	4990	4990	4990	0
169	20230804	165000	40082110	4990	4990	4990	4990	0
170	20230804	164900	40082110	4990	4990	4990	4990	0
171	20230804	164800	40082110	4990	4990	4990	4990	0
172	20230804	164700	40082110	4990	4990	4990	4990	0
173	20230804	164600	40082110	4990	4990	4990	4990	0
174	20230804	164500	40082110	4990	4990	4990	4990	0
175	20230804	164400	40082110	4990	4990	4990	4990	0
176	20230804	164300	40082110	4990	4990	4990	4990	0
177	20230804	164200	40082110	4990	4990	4990	4990	0
178	20230804	164100	40082110	4990	4990	4990	4990	0
179	20230804	164000	40082110	4990	4990	4990	4990	0
180	20230804	163900	40082110	4990	4990	4990	4990	0
181	20230804	163800	40082110	4990	4990	4990	4990	0
182	20230804	163700	40082110	4990	4990	4990	4990	700
183	20230804	163600	40082110	4990	4990	4990	4990	0
184	20230804	163500	40082110	4990	4990	4990	4990	0
185	20230804	163400	40082110	4990	4990	4990	4990	0
186	20230804	163300	40082110	4990	4990	4990	4990	0
187	20230804	163200	40082110	4990	4990	4990	4990	0
188	20230804	163100	40082110	4990	4990	4990	4990	0
189	20230804	163000	40082110	4990	4990	4990	4990	0
190	20230804	162900	40082110	4990	4990	4990	4990	0
191	20230804	162800	40082110	4990	4990	4990	4990	0
192	20230804	162700	40082110	4990	4990	4990	4990	0
193	20230804	162600	40082110	4990	4990	4990	4990	0
194	20230804	162500	40082110	4990	4990	4990	4990	0
195	20230804	162400	40082110	4990	4990	4990	4990	0
196	20230804	162300	40082110	4990	4990	4990	4990	0
197	20230804	162200	40082110	4990	4990	4990	4990	0
198	20230804	162100	40082110	4990	4990	4990	4990	0
199	20230804	162000	40082110	4990	4990	4990	4990	0
200	20230804	161900	40082110	4990	4990	4990	4990	0
201	20230804	161800	40082110	4990	4990	4990	4990	0
202	20230804	161700	40082110	4990	4990	4990	4990	0
203	20230804	161600	40082110	4990	4990	4990	4990	0
204	20230804	161500	40082110	4990	4990	4990	4990	0
205	20230804	161400	40082110	4990	4990	4990	4990	0
206	20230804	161300	40082110	4990	4990	4990	4990	0
207	20230804	161200	40082110	4990	4990	4990	4990	0
208	20230804	161100	40082110	4990	4990	4990	4990	0
209	20230804	161000	40082110	4990	4990	4990	4990	0
210	20230804	160900	40082110	4990	4990	4990	4990	0
211	20230804	160800	40082110	4990	4990	4990	4990	0
212	20230804	160700	40082110	4990	4990	4990	4990	700
213	20230804	160600	40082110	4990	4990	4990	4990	0
214	20230804	160500	40082110	4990	4990	4990	4990	0
215	20230804	160400	40082110	4990	4990	4990	4990	0
216	20230804	160300	40082110	4990	4990	4990	4990	0
217	20230804	160200	40082110	4990	4990	4990	4990	0
218	20230804	160100	40082110	4990	4990	4990	4990	0
219	20230804	160000	40082110	4990	4990	4990	4990	0
220	20230804	155900	40082110	4990	4990	4990	4990	0
221	20230804	155800	40082110	4990	4990	4990	4990	0
222	20230804	155700	40082110	4990	4990	4990	4990	0
223	20230804	155600	40082110	4990	4990	4990	4990	0
224	20230804	155500	40082110	4990	4990	4990	4990	0
225	20230804	155400	40082110	4990	4990	4990	4990	0
226	20230804	155300	40082110	4990	4990	4990	4990	0
227	20230804	155200	40082110	4990	4990	4990	4990	0
228	20230804	155100	40082110	4990	4990	4990	4990	0
229	20230804	155000	40082110	4990	4990	4990	4990	0
230	20230804	154900	40082110	4990	4990	4990	4990	0
231	20230804	154800	40082110	4990	4990	4990	4990	0
232	20230804	154700	40082110	4990	4990	4990	4990	0
233	20230804	154600	40082110	4990	4990	4990	4990	0
234	20230804	154500	40082110	4990	4990	4990	4990	0
235	20230804	154400	40082110	4990	4990	4990	4990	0
236	20230804	154300	40082110	4990	4990	4990	4990	0
237	20230804	154200	40082110	4990	4990	4990	4990	0
238	20230804	154100	40082110	4990	4990	4990	4990	0
239	20230804	154000	40082110	4990	4990	4990	4990	0
240	20230804	153900	40082110	4990	4990	4990	4990	0
241	20230804	153800	40082110	4990	4990	4990	4990	0
242	20230804	153700	40082110	4990	4990	4990	4990	700
243	20230804	153600	40082110	4990	4990	4990	4990	0
244	20230804	153500	40082110	4990	4990	4990	4990	0
245	20230804	153400	40082110	4990	4990	4990	4990	0
246	20230804	153300	40082110	4990	4990	4990	4990	0
247	20230804	153200	40082110	4990	4990	4990	4990	0
248	20230804	153100	40082110	4990	4990	4990	4990	0
249	20230804	153000	40082110	4990	4990	4990	4990	700
250	20230804	152900	36589110	4970	4970	4970	4970	0
251	20230804	152800	36589110	4970	4970	4970	4970	0
252	20230804	152700	36589110	4970	4970	4970	4970	0
253	20230804	152600	36589110	4970	4970	4970	4970	0
254	20230804	152500	36589110	4970	4970	4970	4970	0
255	20230804	152400	36589110	4970	4970	4970	4970	0
256	20230804	152300	36589110	4970	4970	4970	4970	0
257	20230804	152200	36589110	4970	4970	4970	4970	0
258	20230804	152100	36589110	4970	4970	4970	4970	0
259	20230804	152000	36589110	4970	4970	4970	4970	0
260	20230804	151900	36589110	4970	4945	4970	4945	2
261	20230804	151800	36579195	4970	4970	4970	4970	0
262	20230804	151700	36579195	4970	4970	4970	4970	101
263	20230804	151600	36077225	4970	4970	4970	4970	0
264	20230804	151500	36077225	4970	4970	4970	4970	0
265	20230804	151400	36077225	4970	4970	4970	4970	0
266	20230804	151300	36077225	4970	4970	4970	4970	0
267	20230804	151200	36077225	4970	4970	4970	4970	1
268	20230804	151100	36072255	4970	4970	4970	4970	0
269	20230804	151000	36072255	4970	4970	4970	4970	0
270	20230804	150900	36072255	4970	4970	4970	4970	0
271	20230804	150800	36072255	4970	4970	4970	4970	2
272	20230804	150700	36062315	4970	4970	4970	4970	0
273	20230804	150600	36062315	4970	4970	4970	4970	0
274	20230804	150500	36062315	4970	4970	4970	4970	0
275	20230804	150400	36062315	4970	4970	4970	4970	0
276	20230804	150300	36062315	4970	4970	4970	4970	0
277	20230804	150200	36062315	4970	4970	4970	4970	0
278	20230804	150100	36062315	4970	4970	4970	4970	0
279	20230804	150000	36062315	4970	4970	4970	4970	15
280	20230804	145900	35987765	4970	4970	4970	4970	0
281	20230804	145800	35987765	4970	4970	4970	4970	0
282	20230804	145700	35987765	4970	4970	4970	4970	0
283	20230804	145600	35987765	4970	4970	4970	4970	0
284	20230804	145500	35987765	4970	4970	4970	4970	0
285	20230804	145400	35987765	4970	4970	4970	4970	0
286	20230804	145300	35987765	4970	4970	4970	4970	0
287	20230804	145200	35987765	4970	4970	4970	4970	0
288	20230804	145100	35987765	4970	4970	4970	4970	0
289	20230804	145000	35987765	4970	4970	4970	4970	0
290	20230804	144900	35987765	4970	4970	4970	4970	1
291	20230804	144800	35982795	4940	4940	4940	4940	0
292	20230804	144700	35982795	4940	4940	4940	4940	0
293	20230804	144600	35982795	4940	4940	4940	4940	0
294	20230804	144500	35982795	4940	4940	4940	4940	0
295	20230804	144400	35982795	4940	4950	4950	4940	1700
296	20230804	144300	27583085	4970	4970	4970	4970	226
297	20230804	144200	26459865	4970	4970	4970	4970	0
298	20230804	144100	26459865	4970	4970	4970	4970	0
299	20230804	144000	26459865	4970	4970	4970	4970	0
300	20230804	143900	26459865	4970	4970	4970	4970	19
301	20230804	143800	26365435	4970	4970	4970	4970	0
302	20230804	143700	26365435	4970	4970	4970	4970	455
303	20230804	143600	24104085	4970	4970	4970	4970	5
304	20230804	143500	24079235	4970	4970	4970	4970	0
305	20230804	143400	24079235	4970	4970	4970	4970	0
306	20230804	143300	24079235	4970	4970	4970	4970	11
307	20230804	143200	24024565	4945	4945	4945	4945	0
308	20230804	143100	24024565	4945	4945	4945	4945	0
309	20230804	143000	24024565	4945	4945	4945	4945	0
310	20230804	142900	24024565	4945	4945	4945	4945	0
311	20230804	142800	24024565	4945	4945	4945	4945	0
312	20230804	142700	24024565	4945	4945	4945	4945	0
313	20230804	142600	24024565	4945	4965	4970	4945	74
314	20230804	142500	23656960	4965	4965	4965	4965	0
315	20230804	142400	23656960	4965	4965	4965	4965	0
316	20230804	142300	23656960	4965	4965	4965	4965	0
317	20230804	142200	23656960	4965	4965	4965	4965	0
318	20230804	142100	23656960	4965	4965	4965	4965	0
319	20230804	142000	23656960	4965	4965	4965	4965	0
320	20230804	141900	23656960	4965	4965	4965	4965	0
321	20230804	141800	23656960	4965	4965	4965	4965	0
322	20230804	141700	23656960	4965	4965	4965	4965	0
323	20230804	141600	23656960	4965	4965	4965	4965	0
324	20230804	141500	23656960	4965	4965	4965	4965	0
325	20230804	141400	23656960	4965	4965	4965	4965	0
326	20230804	141300	23656960	4965	4965	4965	4965	0
327	20230804	141200	23656960	4965	4965	4965	4965	0
328	20230804	141100	23656960	4965	4965	4965	4965	0
329	20230804	141000	23656960	4965	4965	4965	4965	0
330	20230804	140900	23656960	4965	4965	4965	4965	0
331	20230804	140800	23656960	4965	4965	4965	4965	0
332	20230804	140700	23656960	4965	4965	4965	4965	0
333	20230804	140600	23656960	4965	4965	4965	4965	1
334	20230804	140500	23651995	4935	4935	4935	4935	0
335	20230804	140400	23651995	4935	4935	4935	4935	0
336	20230804	140300	23651995	4935	4935	4935	4935	0
337	20230804	140200	23651995	4935	4935	4935	4935	0
338	20230804	140100	23651995	4935	4935	4935	4935	0
339	20230804	140000	23651995	4935	4935	4935	4935	0
340	20230804	135900	23651995	4935	4935	4935	4935	0
341	20230804	135800	23651995	4935	4935	4935	4935	0
342	20230804	135700	23651995	4935	4935	4935	4935	0
343	20230804	135600	23651995	4935	4935	4935	4935	0
344	20230804	135500	23651995	4935	4935	4935	4935	0
345	20230804	135400	23651995	4935	4935	4935	4935	50
346	20230804	135300	23405245	4965	4965	4965	4965	0
347	20230804	135200	23405245	4965	4965	4965	4965	0
348	20230804	135100	23405245	4965	4965	4965	4965	0
349	20230804	135000	23405245	4965	4965	4965	4965	0
350	20230804	134900	23405245	4965	4965	4965	4965	1
351	20230804	134800	23400280	4920	4920	4920	4920	0
352	20230804	134700	23400280	4920	4920	4920	4920	0
353	20230804	134600	23400280	4920	4920	4920	4920	0
354	20230804	134500	23400280	4920	4920	4920	4920	0
355	20230804	134400	23400280	4920	4920	4920	4920	0
356	20230804	134300	23400280	4920	4920	4920	4920	0
357	20230804	134200	23400280	4920	4920	4920	4920	0
358	20230804	134100	23400280	4920	4925	4925	4920	262
359	20230804	134000	22110825	4930	4935	4935	4930	281
360	20230804	133900	20724995	4935	4945	4945	4935	232
361	20230804	133800	19580065	4945	4945	4945	4945	117
362	20230804	133700	19001500	4950	4950	4950	4950	0
363	20230804	133600	19001500	4950	4950	4950	4950	0
364	20230804	133500	19001500	4950	4950	4950	4950	0
365	20230804	133400	19001500	4950	4950	4950	4950	0
366	20230804	133300	19001500	4950	4950	4950	4950	0
367	20230804	133200	19001500	4950	4950	4950	4950	0
368	20230804	133100	19001500	4950	4950	4950	4950	0
369	20230804	133000	19001500	4950	4950	4950	4950	0
370	20230804	132900	19001500	4950	4950	4950	4950	0
371	20230804	132800	19001500	4950	4950	4950	4950	0
372	20230804	132700	19001500	4950	4950	4950	4950	0
373	20230804	132600	19001500	4950	4950	4950	4950	0
374	20230804	132500	19001500	4950	4950	4950	4950	0
375	20230804	132400	19001500	4950	4950	4950	4950	0
376	20230804	132300	19001500	4950	4950	4950	4950	0
377	20230804	132200	19001500	4950	4950	4950	4950	0
378	20230804	132100	19001500	4950	4950	4950	4950	0
379	20230804	132000	19001500	4950	4950	4950	4950	0
380	20230804	131900	19001500	4950	4950	4950	4935	355
381	20230804	131800	17247000	4975	4975	4975	4975	0
382	20230804	131700	17247000	4975	4975	4975	4975	0
383	20230804	131600	17247000	4975	4975	4975	4975	0
384	20230804	131500	17247000	4975	4975	4975	4975	0
385	20230804	131400	17247000	4975	4975	4975	4975	0
386	20230804	131300	17247000	4975	4975	4975	4975	0
387	20230804	131200	17247000	4975	4975	4975	4975	0
388	20230804	131100	17247000	4975	4975	4975	4975	0
389	20230804	131000	17247000	4975	4975	4975	4975	0
390	20230804	130900	17247000	4975	4975	4975	4975	0
391	20230804	130800	17247000	4975	4975	4975	4975	0
392	20230804	130700	17247000	4975	4975	4975	4975	0
393	20230804	130600	17247000	4975	4975	4975	4975	0
394	20230804	130500	17247000	4975	4975	4975	4975	0
395	20230804	130400	17247000	4975	4975	4975	4975	0
396	20230804	130300	17247000	4975	4975	4975	4975	0
397	20230804	130200	17247000	4975	4975	4975	4975	0
398	20230804	130100	17247000	4975	4975	4975	4975	0
399	20230804	130000	17247000	4975	4975	4975	4975	0
400	20230804	125900	17247000	4975	4975	4975	4975	0
401	20230804	125800	17247000	4975	4975	4975	4975	0
402	20230804	125700	17247000	4975	4975	4975	4975	0
403	20230804	125600	17247000	4975	4975	4975	4975	0
404	20230804	125500	17247000	4975	4975	4975	4975	0
405	20230804	125400	17247000	4975	4975	4975	4975	0
406	20230804	125300	17247000	4975	4975	4975	4975	0
407	20230804	125200	17247000	4975	4975	4975	4975	0
408	20230804	125100	17247000	4975	4975	4975	4975	0
409	20230804	125000	17247000	4975	4975	4975	4975	0
410	20230804	124900	17247000	4975	4975	4975	4975	0
411	20230804	124800	17247000	4975	4975	4975	4975	20
412	20230804	124700	17147500	4975	4975	4975	4975	10
413	20230804	124600	17097750	4975	4975	4975	4975	0
414	20230804	124500	17097750	4975	4975	4975	4975	0
415	20230804	124400	17097750	4975	4975	4975	4975	0
416	20230804	124300	17097750	4975	4975	4975	4975	0
417	20230804	124200	17097750	4975	4975	4975	4975	0
418	20230804	124100	17097750	4975	4975	4975	4975	0
419	20230804	124000	17097750	4975	4975	4975	4975	0
420	20230804	123900	17097750	4975	4975	4975	4975	0
421	20230804	123800	17097750	4975	4975	4975	4975	0
422	20230804	123700	17097750	4975	4975	4975	4975	0
423	20230804	123600	17097750	4975	4975	4975	4975	0
424	20230804	123500	17097750	4975	4975	4975	4975	0
425	20230804	123400	17097750	4975	4975	4975	4975	0
426	20230804	123300	17097750	4975	4975	4975	4975	0
427	20230804	123200	17097750	4975	4975	4975	4975	0
428	20230804	123100	17097750	4975	4975	4975	4975	0
429	20230804	123000	17097750	4975	4975	4975	4975	1
430	20230804	122900	17092775	4950	4950	4950	4950	0
431	20230804	122800	17092775	4950	4950	4950	4950	0
432	20230804	122700	17092775	4950	4950	4950	4950	0
433	20230804	122600	17092775	4950	4950	4950	4950	0
434	20230804	122500	17092775	4950	4950	4950	4950	13
435	20230804	122400	17028425	4970	4970	4970	4970	0
436	20230804	122300	17028425	4970	4970	4970	4970	0
437	20230804	122200	17028425	4970	4970	4970	4970	0
438	20230804	122100	17028425	4970	4970	4970	4970	0
439	20230804	122000	17028425	4970	4970	4970	4970	0
440	20230804	121900	17028425	4970	4970	4970	4970	0
441	20230804	121800	17028425	4970	4970	4970	4970	0
442	20230804	121700	17028425	4970	4970	4970	4970	0
443	20230804	121600	17028425	4970	4970	4970	4970	0
444	20230804	121500	17028425	4970	4970	4970	4970	0
445	20230804	121400	17028425	4970	4970	4970	4970	0
446	20230804	121300	17028425	4970	4970	4970	4970	0
447	20230804	121200	17028425	4970	4970	4970	4970	0
448	20230804	121100	17028425	4970	4970	4970	4970	0
449	20230804	121000	17028425	4970	4970	4970	4970	0
450	20230804	120900	17028425	4970	4970	4970	4970	0
451	20230804	120800	17028425	4970	4970	4970	4970	0
452	20230804	120700	17028425	4970	4970	4970	4970	0
453	20230804	120600	17028425	4970	4970	4970	4970	0
454	20230804	120500	17028425	4970	4970	4970	4970	0
455	20230804	120400	17028425	4970	4970	4970	4970	0
456	20230804	120300	17028425	4970	4970	4970	4970	0
457	20230804	120200	17028425	4970	4970	4970	4970	0
458	20230804	120100	17028425	4970	4970	4970	4970	0
459	20230804	120000	17028425	4970	4970	4970	4970	1
460	20230804	115900	17023455	4975	4975	4975	4975	0
461	20230804	115800	17023455	4975	4975	4975	4975	0
462	20230804	115700	17023455	4975	4975	4975	4975	0
463	20230804	115600	17023455	4975	4975	4975	4975	0
464	20230804	115500	17023455	4975	4975	4975	4975	0
465	20230804	115400	17023455	4975	4975	4975	4975	0
466	20230804	115300	17023455	4975	4975	4975	4975	0
467	20230804	115200	17023455	4975	4975	4975	4975	0
468	20230804	115100	17023455	4975	4975	4975	4975	200
469	20230804	115000	16028455	4975	4975	4975	4975	0
470	20230804	114900	16028455	4975	4975	4975	4975	0
471	20230804	114800	16028455	4975	4975	4975	4975	0
472	20230804	114700	16028455	4975	4975	4975	4975	0
473	20230804	114600	16028455	4975	4975	4975	4975	0
474	20230804	114500	16028455	4975	4975	4975	4975	0
475	20230804	114400	16028455	4975	4975	4975	4975	0
476	20230804	114300	16028455	4975	4975	4975	4975	0
477	20230804	114200	16028455	4975	4975	4975	4975	0
478	20230804	114100	16028455	4975	4975	4975	4975	0
479	20230804	114000	16028455	4975	4975	4975	4975	0
480	20230804	113900	16028455	4975	4975	4975	4975	0
481	20230804	113800	16028455	4975	4975	4975	4975	0
482	20230804	113700	16028455	4975	4975	4975	4975	0
483	20230804	113600	16028455	4975	4975	4975	4975	0
484	20230804	113500	16028455	4975	4975	4975	4975	0
485	20230804	113400	16028455	4975	4975	4975	4975	0
486	20230804	113300	16028455	4975	4975	4975	4975	0
487	20230804	113200	16028455	4975	4975	4975	4975	0
488	20230804	113100	16028455	4975	4975	4975	4975	0
489	20230804	113000	16028455	4975	4975	4975	4975	0
490	20230804	112900	16028455	4975	4975	4975	4975	0
491	20230804	112800	16028455	4975	4975	4975	4975	0
492	20230804	112700	16028455	4975	4975	4975	4975	0
493	20230804	112600	16028455	4975	4975	4975	4975	0
494	20230804	112500	16028455	4975	4975	4975	4975	0
495	20230804	112400	16028455	4975	4975	4975	4975	0
496	20230804	112300	16028455	4975	4975	4975	4975	0
497	20230804	112200	16028455	4975	4975	4975	4975	0
498	20230804	112100	16028455	4975	4975	4975	4975	0
499	20230804	112000	16028455	4975	4975	4975	4975	0
500	20230804	111900	16028455	4975	4975	4975	4975	0
501	20230804	111800	16028455	4975	4975	4975	4975	0
502	20230804	111700	16028455	4975	4975	4975	4975	0
503	20230804	111600	16028455	4975	4975	4975	4975	0
504	20230804	111500	16028455	4975	4975	4975	4975	0
505	20230804	111400	16028455	4975	4975	4975	4975	0
506	20230804	111300	16028455	4975	4965	4975	4965	4
507	20230804	111200	16008575	4955	4955	4955	4955	0
508	20230804	111100	16008575	4955	4955	4955	4955	0
509	20230804	111000	16008575	4955	4955	4955	4955	0
510	20230804	110900	16008575	4955	4955	4955	4955	0
511	20230804	110800	16008575	4955	4955	4955	4955	0
512	20230804	110700	16008575	4955	4955	4955	4955	0
513	20230804	110600	16008575	4955	4960	4960	4955	696
514	20230804	110500	12556470	4965	4965	4965	4965	0
515	20230804	110400	12556470	4965	4965	4965	4965	0
516	20230804	110300	12556470	4965	4965	4965	4965	0
517	20230804	110200	12556470	4965	4965	4965	4965	0
518	20230804	110100	12556470	4965	4965	4965	4965	0
519	20230804	110000	12556470	4965	4965	4965	4965	0
520	20230804	105900	12556470	4965	4965	4965	4965	0
521	20230804	105800	12556470	4965	4965	4965	4965	0
522	20230804	105700	12556470	4965	4965	4965	4965	0
523	20230804	105600	12556470	4965	4965	4965	4965	0
524	20230804	105500	12556470	4965	4965	4965	4965	0
525	20230804	105400	12556470	4965	4965	4965	4965	0
526	20230804	105300	12556470	4965	4965	4965	4965	0
527	20230804	105200	12556470	4965	4965	4965	4965	0
528	20230804	105100	12556470	4965	4965	4965	4965	0
529	20230804	105000	12556470	4965	4980	4980	4965	11
530	20230804	104900	12501840	4965	4965	4965	4965	0
531	20230804	104800	12501840	4965	4965	4965	4965	0
532	20230804	104700	12501840	4965	4965	4965	4965	0
533	20230804	104600	12501840	4965	4965	4965	4965	0
534	20230804	104500	12501840	4965	4965	4965	4965	0
535	20230804	104400	12501840	4965	4965	4965	4965	0
536	20230804	104300	12501840	4965	4965	4965	4965	0
537	20230804	104200	12501840	4965	4965	4965	4965	0
538	20230804	104100	12501840	4965	4965	4965	4965	0
539	20230804	104000	12501840	4965	4965	4965	4965	4
540	20230804	103900	12481980	4960	4980	4980	4960	156
541	20230804	103800	11708175	4965	4965	4965	4965	0
542	20230804	103700	11708175	4965	4965	4965	4965	500
543	20230804	103600	9225675	4970	4985	4985	4970	400
544	20230804	103500	7237645	4990	4990	4990	4990	0
545	20230804	103400	7237645	4990	4990	4990	4990	0
546	20230804	103300	7237645	4990	4990	4990	4990	0
547	20230804	103200	7237645	4990	4990	4990	4990	0
548	20230804	103100	7237645	4990	4990	4990	4990	0
549	20230804	103000	7237645	4990	4990	4990	4990	0
550	20230804	102900	7237645	4990	4990	4990	4990	0
551	20230804	102800	7237645	4990	4990	4990	4990	0
552	20230804	102700	7237645	4990	4990	4990	4990	0
553	20230804	102600	7237645	4990	4990	4990	4990	0
554	20230804	102500	7237645	4990	4990	4990	4990	0
555	20230804	102400	7237645	4990	4990	4990	4990	0
556	20230804	102300	7237645	4990	4990	4990	4990	0
557	20230804	102200	7237645	4990	4990	4990	4990	0
558	20230804	102100	7237645	4990	4990	4990	4990	0
559	20230804	102000	7237645	4990	4990	4990	4990	0
560	20230804	101900	7237645	4990	4990	4990	4990	0
561	20230804	101800	7237645	4990	4990	4990	4990	0
562	20230804	101700	7237645	4990	4990	4990	4990	0
563	20230804	101600	7237645	4990	4990	4990	4990	0
564	20230804	101500	7237645	4990	4990	4990	4990	0
565	20230804	101400	7237645	4990	4990	4990	4990	0
566	20230804	101300	7237645	4990	4990	4990	4990	0
567	20230804	101200	7237645	4990	4990	4990	4990	0
568	20230804	101100	7237645	4990	4980	4990	4980	2
569	20230804	101000	7227675	4990	4990	4990	4990	0
570	20230804	100900	7227675	4990	4990	4990	4990	0
571	20230804	100800	7227675	4990	4990	4990	4990	0
572	20230804	100700	7227675	4990	4990	4990	4990	1
573	20230804	100600	7222685	4990	4985	4990	4985	5
574	20230804	100500	7197755	4985	4975	4985	4975	2
575	20230804	100400	7187795	4970	4970	4970	4970	0
576	20230804	100300	7187795	4970	4970	4970	4970	0
577	20230804	100200	7187795	4970	4970	4970	4970	0
578	20230804	100100	7187795	4970	4970	4970	4970	0
579	20230804	100000	7187795	4970	4970	4970	4970	0
580	20230804	095900	7187795	4970	4970	4970	4970	0
581	20230804	095800	7187795	4970	4970	4970	4970	0
582	20230804	095700	7187795	4970	4975	4975	4970	9
583	20230804	095600	7143045	4990	4990	4990	4990	0
584	20230804	095500	7143045	4990	4990	4990	4990	0
585	20230804	095400	7143045	4990	4990	4990	4990	0
586	20230804	095300	7143045	4990	4990	4990	4990	0
587	20230804	095200	7143045	4990	4990	4990	4990	0
588	20230804	095100	7143045	4990	4975	4990	4975	2
589	20230804	095000	7133080	4990	4990	4990	4990	0
590	20230804	094900	7133080	4990	4990	4990	4990	1
591	20230804	094800	7128090	4990	4990	4990	4990	1
592	20230804	094700	7123100	4980	4980	4980	4980	0
593	20230804	094600	7123100	4980	4980	4980	4980	0
594	20230804	094500	7123100	4980	4980	4980	4980	0
595	20230804	094400	7123100	4980	4980	4980	4980	19
596	20230804	094300	7028480	4995	4995	4995	4995	0
597	20230804	094200	7028480	4995	4995	4995	4995	0
598	20230804	094100	7028480	4995	4995	4995	4995	2
599	20230804	094000	7018490	4980	4980	4980	4980	28
600	20230804	093900	6879050	4985	4990	4990	4985	24
601	20230804	093800	6759300	5000	4985	5000	4985	548
602	20230804	093700	4023050	4980	4980	4980	4980	54
603	20230804	093600	3754130	4975	4975	4975	4975	79
604	20230804	093500	3361105	4975	4975	4975	4975	0
605	20230804	093400	3361105	4975	4975	4975	4975	0
606	20230804	093300	3361105	4975	4975	4975	4975	3
607	20230804	093200	3346180	4970	4970	4970	4970	0
608	20230804	093100	3346180	4970	4965	4970	4965	70
609	20230804	093000	2998415	4960	4960	4960	4960	176
610	20230804	092900	2125455	4955	4955	4955	4955	0
611	20230804	092800	2125455	4955	4955	4955	4955	0
612	20230804	092700	2125455	4955	4955	4955	4955	0
613	20230804	092600	2125455	4955	4955	4955	4955	0
614	20230804	092500	2125455	4955	4955	4955	4955	0
615	20230804	092400	2125455	4955	4955	4955	4955	1
616	20230804	092300	2120500	4945	4965	4965	4945	205
617	20230804	092200	1106475	4960	4960	4960	4960	2
618	20230804	092100	1096555	4960	4960	4960	4960	30
619	20230804	092000	947755	4960	4960	4960	4960	0
620	20230804	091900	947755	4960	4960	4960	4960	0
621	20230804	091800	947755	4960	4960	4960	4960	1
622	20230804	091700	942795	4955	4955	4955	4955	21
623	20230804	091600	838740	4955	4955	4955	4955	0
624	20230804	091500	838740	4955	4955	4955	4955	0
625	20230804	091400	838740	4955	4955	4955	4955	0
626	20230804	091300	838740	4955	4955	4955	4955	0
627	20230804	091200	838740	4955	4955	4955	4955	10
628	20230804	091100	789190	4955	4955	4955	4955	0
629	20230804	091000	789190	4955	4950	4955	4950	22
630	20230804	090900	680285	4945	4945	4945	4945	13
631	20230804	090800	616000	4945	4945	4945	4945	1
632	20230804	090700	611055	4940	4940	4940	4940	9
633	20230804	090600	566595	4940	4940	4940	4940	0
634	20230804	090500	566595	4940	4940	4940	4940	1
635	20230804	090400	561655	4925	4935	4935	4925	89
636	20230804	090300	123030	4935	4935	4935	4935	2
637	20230804	090200	113160	4920	4920	4920	4920	0
638	20230804	090100	113160	4920	4920	4920	4920	0
639	20230804	090000	113160	4920	4920	4920	4920	23