KissMeData/021320/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	190000	48059470	5030	5030	5030	5030	16
3	20230822	185900	48059470	5030	5030	5030	5030	0
4	20230822	185800	48059470	5030	5030	5030	5030	0
5	20230822	185700	48059470	5030	5030	5030	5030	0
6	20230822	185600	48059470	5030	5030	5030	5030	0
7	20230822	185500	48059470	5030	5030	5030	5030	0
8	20230822	185400	48059470	5030	5030	5030	5030	0
9	20230822	185300	48059470	5030	5030	5030	5030	0
10	20230822	185200	48059470	5030	5030	5030	5030	0
11	20230822	185100	48059470	5030	5030	5030	5030	0
12	20230822	185000	48059470	5030	5030	5030	5030	0
13	20230822	184900	48059470	5030	5030	5030	5030	0
14	20230822	184800	48059470	5030	5030	5030	5030	0
15	20230822	184700	48059470	5030	5030	5030	5030	0
16	20230822	184600	48059470	5030	5030	5030	5030	0
17	20230822	184500	48059470	5030	5030	5030	5030	0
18	20230822	184400	48059470	5030	5030	5030	5030	0
19	20230822	184300	48059470	5030	5030	5030	5030	0
20	20230822	184200	48059470	5030	5030	5030	5030	0
21	20230822	184100	48059470	5030	5030	5030	5030	0
22	20230822	184000	48059470	5030	5030	5030	5030	0
23	20230822	183900	48059470	5030	5030	5030	5030	0
24	20230822	183800	48059470	5030	5030	5030	5030	0
25	20230822	183700	48059470	5030	5030	5030	5030	0
26	20230822	183600	48059470	5030	5030	5030	5030	0
27	20230822	183500	48059470	5030	5030	5030	5030	0
28	20230822	183400	48059470	5030	5030	5030	5030	0
29	20230822	183300	48059470	5030	5030	5030	5030	0
30	20230822	183200	48059470	5030	5030	5030	5030	0
31	20230822	183100	48059470	5030	5030	5030	5030	0
32	20230822	183000	48059470	5030	5030	5030	5030	16
33	20230822	182900	48059470	5030	5030	5030	5030	0
34	20230822	182800	48059470	5030	5030	5030	5030	0
35	20230822	182700	48059470	5030	5030	5030	5030	0
36	20230822	182600	48059470	5030	5030	5030	5030	0
37	20230822	182500	48059470	5030	5030	5030	5030	0
38	20230822	182400	48059470	5030	5030	5030	5030	0
39	20230822	182300	48059470	5030	5030	5030	5030	0
40	20230822	182200	48059470	5030	5030	5030	5030	0
41	20230822	182100	48059470	5030	5030	5030	5030	0
42	20230822	182000	48059470	5030	5030	5030	5030	0
43	20230822	181900	48059470	5030	5030	5030	5030	0
44	20230822	181800	48059470	5030	5030	5030	5030	0
45	20230822	181700	48059470	5030	5030	5030	5030	0
46	20230822	181600	48059470	5030	5030	5030	5030	0
47	20230822	181500	48059470	5030	5030	5030	5030	0
48	20230822	181400	48059470	5030	5030	5030	5030	0
49	20230822	181300	48059470	5030	5030	5030	5030	0
50	20230822	181200	48059470	5030	5030	5030	5030	0
51	20230822	181100	48059470	5030	5030	5030	5030	0
52	20230822	181000	48059470	5030	5030	5030	5030	0
53	20230822	180900	48059470	5030	5030	5030	5030	0
54	20230822	180800	48059470	5030	5030	5030	5030	0
55	20230822	180700	48059470	5030	5030	5030	5030	0
56	20230822	180600	48059470	5030	5030	5030	5030	0
57	20230822	180500	48059470	5030	5030	5030	5030	0
58	20230822	180400	48059470	5030	5030	5030	5030	0
59	20230822	180300	48059470	5030	5030	5030	5030	0
60	20230822	180200	48059470	5030	5030	5030	5030	0
61	20230822	180100	48059470	5030	5030	5030	5030	0
62	20230822	180000	48059470	5030	5030	5030	5030	16
63	20230822	175900	48059470	5030	5030	5030	5030	0
64	20230822	175800	48059470	5030	5030	5030	5030	0
65	20230822	175700	48059470	5030	5030	5030	5030	0
66	20230822	175600	48059470	5030	5030	5030	5030	0
67	20230822	175500	48059470	5030	5030	5030	5030	0
68	20230822	175400	48059470	5030	5030	5030	5030	0
69	20230822	175300	48059470	5030	5030	5030	5030	0
70	20230822	175200	48059470	5030	5030	5030	5030	0
71	20230822	175100	48059470	5030	5030	5030	5030	0
72	20230822	175000	48059470	5030	5030	5030	5030	0
73	20230822	174900	48059470	5030	5030	5030	5030	0
74	20230822	174800	48059470	5030	5030	5030	5030	0
75	20230822	174700	48059470	5030	5030	5030	5030	0
76	20230822	174600	48059470	5030	5030	5030	5030	0
77	20230822	174500	48059470	5030	5030	5030	5030	0
78	20230822	174400	48059470	5030	5030	5030	5030	0
79	20230822	174300	48059470	5030	5030	5030	5030	0
80	20230822	174200	48059470	5030	5030	5030	5030	0
81	20230822	174100	48059470	5030	5030	5030	5030	0
82	20230822	174000	48059470	5030	5030	5030	5030	0
83	20230822	173900	48059470	5030	5030	5030	5030	0
84	20230822	173800	48059470	5030	5030	5030	5030	0
85	20230822	173700	48059470	5030	5030	5030	5030	0
86	20230822	173600	48059470	5030	5030	5030	5030	0
87	20230822	173500	48059470	5030	5030	5030	5030	0
88	20230822	173400	48059470	5030	5030	5030	5030	0
89	20230822	173300	48059470	5030	5030	5030	5030	0
90	20230822	173200	48059470	5030	5030	5030	5030	0
91	20230822	173100	48059470	5030	5030	5030	5030	0
92	20230822	173000	48059470	5030	5030	5030	5030	16
93	20230822	172900	48059470	5030	5030	5030	5030	0
94	20230822	172800	48059470	5030	5030	5030	5030	0
95	20230822	172700	48059470	5030	5030	5030	5030	0
96	20230822	172600	48059470	5030	5030	5030	5030	0
97	20230822	172500	48059470	5030	5030	5030	5030	0
98	20230822	172400	48059470	5030	5030	5030	5030	0
99	20230822	172300	48059470	5030	5030	5030	5030	0
100	20230822	172200	48059470	5030	5030	5030	5030	0
101	20230822	172100	48059470	5030	5030	5030	5030	0
102	20230822	172000	48059470	5030	5030	5030	5030	0
103	20230822	171900	48059470	5030	5030	5030	5030	0
104	20230822	171800	48059470	5030	5030	5030	5030	0
105	20230822	171700	48059470	5030	5030	5030	5030	0
106	20230822	171600	48059470	5030	5030	5030	5030	0
107	20230822	171500	48059470	5030	5030	5030	5030	0
108	20230822	171400	48059470	5030	5030	5030	5030	0
109	20230822	171300	48059470	5030	5030	5030	5030	0
110	20230822	171200	48059470	5030	5030	5030	5030	0
111	20230822	171100	48059470	5030	5030	5030	5030	0
112	20230822	171000	48059470	5030	5030	5030	5030	0
113	20230822	170900	48059470	5030	5030	5030	5030	0
114	20230822	170800	48059470	5030	5030	5030	5030	0
115	20230822	170700	48059470	5030	5030	5030	5030	0
116	20230822	170600	48059470	5030	5030	5030	5030	0
117	20230822	170500	48059470	5030	5030	5030	5030	0
118	20230822	170400	48059470	5030	5030	5030	5030	0
119	20230822	170300	48059470	5030	5030	5030	5030	0
120	20230822	170200	48059470	5030	5030	5030	5030	0
121	20230822	170100	48059470	5030	5030	5030	5030	0
122	20230822	170000	48059470	5030	5030	5030	5030	16
123	20230822	165900	48059470	5030	5030	5030	5030	0
124	20230822	165800	48059470	5030	5030	5030	5030	0
125	20230822	165700	48059470	5030	5030	5030	5030	0
126	20230822	165600	48059470	5030	5030	5030	5030	0
127	20230822	165500	48059470	5030	5030	5030	5030	0
128	20230822	165400	48059470	5030	5030	5030	5030	0
129	20230822	165300	48059470	5030	5030	5030	5030	0
130	20230822	165200	48059470	5030	5030	5030	5030	0
131	20230822	165100	48059470	5030	5030	5030	5030	0
132	20230822	165000	48059470	5030	5030	5030	5030	0
133	20230822	164900	48059470	5030	5030	5030	5030	0
134	20230822	164800	48059470	5030	5030	5030	5030	0
135	20230822	164700	48059470	5030	5030	5030	5030	0
136	20230822	164600	48059470	5030	5030	5030	5030	0
137	20230822	164500	48059470	5030	5030	5030	5030	0
138	20230822	164400	48059470	5030	5030	5030	5030	0
139	20230822	164300	48059470	5030	5030	5030	5030	0
140	20230822	164200	48059470	5030	5030	5030	5030	0
141	20230822	164100	48059470	5030	5030	5030	5030	0
142	20230822	164000	48059470	5030	5030	5030	5030	0
143	20230822	163900	48059470	5030	5030	5030	5030	0
144	20230822	163800	48059470	5030	5030	5030	5030	0
145	20230822	163700	48059470	5030	5030	5030	5030	0
146	20230822	163600	48059470	5030	5030	5030	5030	0
147	20230822	163500	48059470	5030	5030	5030	5030	0
148	20230822	163400	48059470	5030	5030	5030	5030	0
149	20230822	163300	48059470	5030	5030	5030	5030	0
150	20230822	163200	48059470	5030	5030	5030	5030	0
151	20230822	163100	48059470	5030	5030	5030	5030	0
152	20230822	163000	48059470	5030	5030	5030	5030	16
153	20230822	162900	48059470	5030	5030	5030	5030	0
154	20230822	162800	48059470	5030	5030	5030	5030	0
155	20230822	162700	48059470	5030	5030	5030	5030	0
156	20230822	162600	48059470	5030	5030	5030	5030	0
157	20230822	162500	48059470	5030	5030	5030	5030	0
158	20230822	162400	48059470	5030	5030	5030	5030	0
159	20230822	162300	48059470	5030	5030	5030	5030	0
160	20230822	162200	48059470	5030	5030	5030	5030	0
161	20230822	162100	48059470	5030	5030	5030	5030	0
162	20230822	162000	48059470	5030	5030	5030	5030	0
163	20230822	161900	48059470	5030	5030	5030	5030	0
164	20230822	161800	48059470	5030	5030	5030	5030	0
165	20230822	161700	48059470	5030	5030	5030	5030	0
166	20230822	161600	48059470	5030	5030	5030	5030	0
167	20230822	161500	48059470	5030	5030	5030	5030	0
168	20230822	161400	48059470	5030	5030	5030	5030	0
169	20230822	161300	48059470	5030	5030	5030	5030	0
170	20230822	161200	48059470	5030	5030	5030	5030	0
171	20230822	161100	48059470	5030	5030	5030	5030	0
172	20230822	161000	48059470	5030	5030	5030	5030	0
173	20230822	160900	48059470	5030	5030	5030	5030	0
174	20230822	160800	48059470	5030	5030	5030	5030	0
175	20230822	160700	48059470	5030	5030	5030	5030	0
176	20230822	160600	48059470	5030	5030	5030	5030	0
177	20230822	160500	48059470	5030	5030	5030	5030	0
178	20230822	160400	48059470	5030	5030	5030	5030	0
179	20230822	160300	48059470	5030	5030	5030	5030	0
180	20230822	160200	48059470	5030	5030	5030	5030	0
181	20230822	160100	48059470	5030	5030	5030	5030	0
182	20230822	160000	48059470	5030	5030	5030	5030	16
183	20230822	155900	48059470	5030	5030	5030	5030	0
184	20230822	155800	48059470	5030	5030	5030	5030	0
185	20230822	155700	48059470	5030	5030	5030	5030	0
186	20230822	155600	48059470	5030	5030	5030	5030	0
187	20230822	155500	48059470	5030	5030	5030	5030	0
188	20230822	155400	48059470	5030	5030	5030	5030	0
189	20230822	155300	48059470	5030	5030	5030	5030	0
190	20230822	155200	48059470	5030	5030	5030	5030	0
191	20230822	155100	48059470	5030	5030	5030	5030	0
192	20230822	155000	48059470	5030	5030	5030	5030	0
193	20230822	154900	48059470	5030	5030	5030	5030	0
194	20230822	154800	48059470	5030	5030	5030	5030	0
195	20230822	154700	48059470	5030	5030	5030	5030	0
196	20230822	154600	48059470	5030	5030	5030	5030	0
197	20230822	154500	48059470	5030	5030	5030	5030	0
198	20230822	154400	48059470	5030	5030	5030	5030	0
199	20230822	154300	48059470	5030	5030	5030	5030	0
200	20230822	154200	48059470	5030	5030	5030	5030	0
201	20230822	154100	48059470	5030	5030	5030	5030	0
202	20230822	154000	48059470	5030	5030	5030	5030	0
203	20230822	153900	48059470	5030	5030	5030	5030	0
204	20230822	153800	48059470	5030	5030	5030	5030	0
205	20230822	153700	48059470	5030	5030	5030	5030	0
206	20230822	153600	48059470	5030	5030	5030	5030	0
207	20230822	153500	48059470	5030	5030	5030	5030	0
208	20230822	153400	48059470	5030	5030	5030	5030	0
209	20230822	153300	48059470	5030	5030	5030	5030	0
210	20230822	153200	48059470	5030	5030	5030	5030	0
211	20230822	153100	48059470	5030	5030	5030	5030	0
212	20230822	153000	48059470	5030	5030	5030	5030	32
213	20230822	152900	47978990	5030	5030	5030	5030	0
214	20230822	152800	47978990	5030	5030	5030	5030	0
215	20230822	152700	47978990	5030	5030	5030	5030	0
216	20230822	152600	47978990	5030	5030	5030	5030	0
217	20230822	152500	47978990	5030	5030	5030	5030	0
218	20230822	152400	47978990	5030	5030	5030	5030	0
219	20230822	152300	47978990	5030	5030	5030	5030	0
220	20230822	152200	47978990	5030	5030	5030	5030	0
221	20230822	152100	47978990	5030	5030	5030	5030	0
222	20230822	152000	47978990	5030	5030	5030	5030	0
223	20230822	151900	47978990	5030	5030	5030	5030	0
224	20230822	151800	47978990	5030	5030	5030	5030	0
225	20230822	151700	47978990	5030	5030	5030	5030	0
226	20230822	151600	47978990	5030	5030	5030	5030	5
227	20230822	151500	47953840	5030	5030	5030	5030	0
228	20230822	151400	47953840	5030	5030	5030	5030	0
229	20230822	151300	47953840	5030	5030	5030	5030	0
230	20230822	151200	47953840	5030	5030	5030	5030	1
231	20230822	151100	47948810	5030	5030	5030	5030	0
232	20230822	151000	47948810	5030	5030	5030	5030	0
233	20230822	150900	47948810	5030	5030	5030	5030	0
234	20230822	150800	47948810	5030	5030	5030	5030	0
235	20230822	150700	47948810	5030	5030	5030	5030	1
236	20230822	150600	47943780	5040	5040	5040	5040	0
237	20230822	150500	47943780	5040	5040	5040	5040	0
238	20230822	150400	47943780	5040	5040	5040	5040	0
239	20230822	150300	47943780	5040	5040	5040	5040	0
240	20230822	150200	47943780	5040	5040	5040	5040	5
241	20230822	150100	47918580	5030	5030	5030	5030	0
242	20230822	150000	47918580	5030	5030	5030	5030	0
243	20230822	145900	47918580	5030	5030	5030	5030	42
244	20230822	145800	47707320	5030	5030	5030	5030	0
245	20230822	145700	47707320	5030	5030	5030	5030	0
246	20230822	145600	47707320	5030	5030	5030	5030	0
247	20230822	145500	47707320	5030	5030	5030	5030	0
248	20230822	145400	47707320	5030	5030	5030	5030	35
249	20230822	145300	47531270	5040	5040	5040	5040	0
250	20230822	145200	47531270	5040	5040	5040	5040	0
251	20230822	145100	47531270	5040	5040	5040	5040	0
252	20230822	145000	47531270	5040	5040	5040	5040	0
253	20230822	144900	47531270	5040	5040	5040	5040	2
254	20230822	144800	47521190	5030	5030	5030	5030	0
255	20230822	144700	47521190	5030	5030	5030	5030	0
256	20230822	144600	47521190	5030	5030	5030	5030	100
257	20230822	144500	47018190	5030	5030	5030	5030	0
258	20230822	144400	47018190	5030	5030	5030	5030	0
259	20230822	144300	47018190	5030	5040	5040	5030	5
260	20230822	144200	46993000	5040	5040	5040	5040	0
261	20230822	144100	46993000	5040	5040	5040	5040	0
262	20230822	144000	46993000	5040	5040	5040	5040	0
263	20230822	143900	46993000	5040	5040	5040	5040	0
264	20230822	143800	46993000	5040	5040	5040	5040	0
265	20230822	143700	46993000	5040	5040	5040	5040	0
266	20230822	143600	46993000	5040	5040	5040	5040	0
267	20230822	143500	46993000	5040	5040	5040	5040	0
268	20230822	143400	46993000	5040	5040	5040	5040	0
269	20230822	143300	46993000	5040	5040	5040	5040	0
270	20230822	143200	46993000	5040	5020	5040	5020	195
271	20230822	143100	46012200	5020	5020	5020	5020	0
272	20230822	143000	46012200	5020	5020	5020	5020	0
273	20230822	142900	46012200	5020	5020	5020	5020	0
274	20230822	142800	46012200	5020	5020	5020	5020	10
275	20230822	142700	45962000	5020	5020	5020	5020	0
276	20230822	142600	45962000	5020	5020	5020	5020	0
277	20230822	142500	45962000	5020	5020	5020	5020	0
278	20230822	142400	45962000	5020	5020	5020	5020	0
279	20230822	142300	45962000	5020	5020	5020	5020	134
280	20230822	142200	45289320	5020	5020	5020	5020	0
281	20230822	142100	45289320	5020	5020	5020	5020	0
282	20230822	142000	45289320	5020	5020	5020	5020	0
283	20230822	141900	45289320	5020	5020	5020	5020	0
284	20230822	141800	45289320	5020	5020	5020	5020	0
285	20230822	141700	45289320	5020	5020	5020	5020	0
286	20230822	141600	45289320	5020	5020	5020	5020	0
287	20230822	141500	45289320	5020	5020	5020	5020	0
288	20230822	141400	45289320	5020	5020	5020	5020	0
289	20230822	141300	45289320	5020	5020	5020	5020	0
290	20230822	141200	45289320	5020	5020	5020	5020	0
291	20230822	141100	45289320	5020	5020	5020	5020	0
292	20230822	141000	45289320	5020	5020	5020	5020	163
293	20230822	140900	44471060	5020	5020	5020	5020	5
294	20230822	140800	44445960	5020	5020	5020	5020	0
295	20230822	140700	44445960	5020	5020	5020	5020	0
296	20230822	140600	44445960	5020	5020	5020	5020	0
297	20230822	140500	44445960	5020	5020	5020	5020	300
298	20230822	140400	42939960	5030	5030	5030	5030	0
299	20230822	140300	42939960	5030	5030	5030	5030	0
300	20230822	140200	42939960	5030	5030	5030	5030	0
301	20230822	140100	42939960	5030	5030	5030	5030	0
302	20230822	140000	42939960	5030	5030	5030	5030	0
303	20230822	135900	42939960	5030	5030	5030	5030	46
304	20230822	135800	42708580	5050	5050	5050	5050	2
305	20230822	135700	42698480	5020	5020	5020	5020	0
306	20230822	135600	42698480	5020	5020	5020	5020	0
307	20230822	135500	42698480	5020	5020	5020	5020	0
308	20230822	135400	42698480	5020	5020	5020	5020	0
309	20230822	135300	42698480	5020	5020	5020	5020	0
310	20230822	135200	42698480	5020	5020	5020	5020	0
311	20230822	135100	42698480	5020	5020	5020	5020	0
312	20230822	135000	42698480	5020	5020	5020	5020	0
313	20230822	134900	42698480	5020	5030	5030	5020	422
314	20230822	134800	40579240	5050	5050	5050	5050	0
315	20230822	134700	40579240	5050	5050	5050	5050	0
316	20230822	134600	40579240	5050	5050	5050	5050	0
317	20230822	134500	40579240	5050	5050	5050	5050	0
318	20230822	134400	40579240	5050	5050	5050	5050	10
319	20230822	134300	40528740	5050	5050	5050	5050	0
320	20230822	134200	40528740	5050	5050	5050	5050	0
321	20230822	134100	40528740	5050	5050	5050	5050	0
322	20230822	134000	40528740	5050	5050	5050	5050	0
323	20230822	133900	40528740	5050	5050	5050	5050	0
324	20230822	133800	40528740	5050	5050	5050	5050	0
325	20230822	133700	40528740	5050	5050	5050	5050	0
326	20230822	133600	40528740	5050	5050	5050	5050	0
327	20230822	133500	40528740	5050	5050	5050	5050	0
328	20230822	133400	40528740	5050	5050	5050	5050	0
329	20230822	133300	40528740	5050	5050	5050	5050	0
330	20230822	133200	40528740	5050	5050	5050	5050	0
331	20230822	133100	40528740	5050	5040	5050	5040	100
332	20230822	133000	40024230	5050	5050	5050	5050	0
333	20230822	132900	40024230	5050	5050	5050	5050	0
334	20230822	132800	40024230	5050	5050	5050	5050	0
335	20230822	132700	40024230	5050	5050	5050	5050	0
336	20230822	132600	40024230	5050	5050	5050	5050	0
337	20230822	132500	40024230	5050	5050	5050	5050	0
338	20230822	132400	40024230	5050	5050	5050	5050	0
339	20230822	132300	40024230	5050	5050	5050	5050	0
340	20230822	132200	40024230	5050	5050	5050	5050	1
341	20230822	132100	40019180	5030	5030	5030	5030	0
342	20230822	132000	40019180	5030	5030	5030	5030	0
343	20230822	131900	40019180	5030	5030	5030	5030	0
344	20230822	131800	40019180	5030	5030	5030	5030	0
345	20230822	131700	40019180	5030	5030	5030	5030	0
346	20230822	131600	40019180	5030	5030	5030	5030	0
347	20230822	131500	40019180	5030	5030	5030	5030	31
348	20230822	131400	39863250	5030	5030	5030	5030	0
349	20230822	131300	39863250	5030	5030	5030	5030	0
350	20230822	131200	39863250	5030	5030	5030	5030	0
351	20230822	131100	39863250	5030	5030	5030	5030	2
352	20230822	131000	39853190	5050	5050	5050	5050	0
353	20230822	130900	39853190	5050	5050	5050	5050	0
354	20230822	130800	39853190	5050	5050	5050	5050	0
355	20230822	130700	39853190	5050	5050	5050	5050	8
356	20230822	130600	39812790	5050	5050	5050	5050	0
357	20230822	130500	39812790	5050	5050	5050	5050	0
358	20230822	130400	39812790	5050	5050	5050	5050	0
359	20230822	130300	39812790	5050	5050	5050	5050	0
360	20230822	130200	39812790	5050	5050	5050	5050	0
361	20230822	130100	39812790	5050	5050	5050	5050	0
362	20230822	130000	39812790	5050	5050	5050	5050	0
363	20230822	125900	39812790	5050	5050	5050	5050	0
364	20230822	125800	39812790	5050	5050	5050	5050	5
365	20230822	125700	39787540	5050	5050	5050	5050	0
366	20230822	125600	39787540	5050	5050	5050	5050	0
367	20230822	125500	39787540	5050	5050	5050	5050	0
368	20230822	125400	39787540	5050	5050	5050	5050	0
369	20230822	125300	39787540	5050	5050	5050	5050	0
370	20230822	125200	39787540	5050	5050	5050	5050	0
371	20230822	125100	39787540	5050	5050	5050	5050	17
372	20230822	125000	39701690	5050	5050	5050	5050	0
373	20230822	124900	39701690	5050	5050	5050	5050	0
374	20230822	124800	39701690	5050	5050	5050	5050	0
375	20230822	124700	39701690	5050	5050	5050	5050	0
376	20230822	124600	39701690	5050	5050	5050	5050	0
377	20230822	124500	39701690	5050	5050	5050	5050	0
378	20230822	124400	39701690	5050	5050	5050	5050	0
379	20230822	124300	39701690	5050	5050	5050	5050	0
380	20230822	124200	39701690	5050	5050	5050	5050	0
381	20230822	124100	39701690	5050	5050	5050	5050	0
382	20230822	124000	39701690	5050	5050	5050	5050	0
383	20230822	123900	39701690	5050	5050	5050	5050	0
384	20230822	123800	39701690	5050	5050	5050	5050	0
385	20230822	123700	39701690	5050	5050	5050	5050	0
386	20230822	123600	39701690	5050	5050	5050	5050	0
387	20230822	123500	39701690	5050	5050	5050	5050	0
388	20230822	123400	39701690	5050	5050	5050	5050	0
389	20230822	123300	39701690	5050	5050	5050	5050	0
390	20230822	123200	39701690	5050	5050	5050	5050	0
391	20230822	123100	39701690	5050	5050	5050	5050	0
392	20230822	123000	39701690	5050	5050	5050	5050	0
393	20230822	122900	39701690	5050	5050	5050	5050	1
394	20230822	122800	39696640	5050	5050	5050	5050	2
395	20230822	122700	39686540	5050	5050	5050	5050	0
396	20230822	122600	39686540	5050	5050	5050	5050	0
397	20230822	122500	39686540	5050	5050	5050	5050	0
398	20230822	122400	39686540	5050	5050	5050	5050	10
399	20230822	122300	39636040	5050	5050	5050	5050	0
400	20230822	122200	39636040	5050	5050	5050	5050	0
401	20230822	122100	39636040	5050	5050	5050	5050	0
402	20230822	122000	39636040	5050	5050	5050	5050	0
403	20230822	121900	39636040	5050	5050	5050	5050	0
404	20230822	121800	39636040	5050	5050	5050	5050	0
405	20230822	121700	39636040	5050	5050	5050	5050	0
406	20230822	121600	39636040	5050	5050	5050	5050	0
407	20230822	121500	39636040	5050	5050	5050	5050	0
408	20230822	121400	39636040	5050	5050	5050	5050	0
409	20230822	121300	39636040	5050	5050	5050	5050	0
410	20230822	121200	39636040	5050	5050	5050	5050	0
411	20230822	121100	39636040	5050	5050	5050	5050	1
412	20230822	121000	39630990	5050	5050	5050	5050	0
413	20230822	120900	39630990	5050	5050	5050	5050	0
414	20230822	120800	39630990	5050	5050	5050	5050	0
415	20230822	120700	39630990	5050	5050	5050	5050	0
416	20230822	120600	39630990	5050	5050	5050	5050	0
417	20230822	120500	39630990	5050	5050	5050	5050	0
418	20230822	120400	39630990	5050	5050	5050	5050	0
419	20230822	120300	39630990	5050	5050	5050	5050	0
420	20230822	120200	39630990	5050	5050	5050	5050	0
421	20230822	120100	39630990	5050	5050	5050	5050	0
422	20230822	120000	39630990	5050	5050	5050	5050	1
423	20230822	115900	39625940	5050	5050	5050	5050	0
424	20230822	115800	39625940	5050	5050	5050	5050	0
425	20230822	115700	39625940	5050	5050	5050	5050	0
426	20230822	115600	39625940	5050	5050	5050	5050	0
427	20230822	115500	39625940	5050	5050	5050	5050	0
428	20230822	115400	39625940	5050	5050	5050	5050	0
429	20230822	115300	39625940	5050	5050	5050	5050	0
430	20230822	115200	39625940	5050	5050	5050	5050	0
431	20230822	115100	39625940	5050	5050	5050	5050	0
432	20230822	115000	39625940	5050	5050	5050	5050	0
433	20230822	114900	39625940	5050	5050	5050	5050	0
434	20230822	114800	39625940	5050	5050	5050	5050	0
435	20230822	114700	39625940	5050	5050	5050	5050	0
436	20230822	114600	39625940	5050	5050	5050	5050	0
437	20230822	114500	39625940	5050	5050	5050	5050	0
438	20230822	114400	39625940	5050	5050	5050	5050	0
439	20230822	114300	39625940	5050	5050	5050	5050	0
440	20230822	114200	39625940	5050	5050	5050	5050	0
441	20230822	114100	39625940	5050	5050	5050	5050	0
442	20230822	114000	39625940	5050	5050	5050	5050	0
443	20230822	113900	39625940	5050	5050	5050	5050	0
444	20230822	113800	39625940	5050	5050	5050	5050	0
445	20230822	113700	39625940	5050	5050	5050	5050	0
446	20230822	113600	39625940	5050	5050	5050	5050	0
447	20230822	113500	39625940	5050	5050	5050	5050	1
448	20230822	113400	39620890	5050	5050	5050	5050	5
449	20230822	113300	39595640	5050	5050	5050	5050	0
450	20230822	113200	39595640	5050	5050	5050	5050	0
451	20230822	113100	39595640	5050	5050	5050	5050	0
452	20230822	113000	39595640	5050	5050	5050	5050	0
453	20230822	112900	39595640	5050	5050	5050	5050	0
454	20230822	112800	39595640	5050	5050	5050	5050	0
455	20230822	112700	39595640	5050	5050	5050	5050	0
456	20230822	112600	39595640	5050	5050	5050	5050	0
457	20230822	112500	39595640	5050	5050	5050	5050	0
458	20230822	112400	39595640	5050	5050	5050	5050	0
459	20230822	112300	39595640	5050	5050	5050	5050	0
460	20230822	112200	39595640	5050	5050	5050	5050	0
461	20230822	112100	39595640	5050	5050	5050	5050	0
462	20230822	112000	39595640	5050	5050	5050	5050	0
463	20230822	111900	39595640	5050	5050	5050	5050	0
464	20230822	111800	39595640	5050	5050	5050	5050	0
465	20230822	111700	39595640	5050	5050	5050	5050	0
466	20230822	111600	39595640	5050	5050	5050	5050	0
467	20230822	111500	39595640	5050	5050	5050	5050	0
468	20230822	111400	39595640	5050	5050	5050	5050	0
469	20230822	111300	39595640	5050	5050	5050	5050	0
470	20230822	111200	39595640	5050	5050	5050	5050	13
471	20230822	111100	39529990	5050	5050	5050	5050	0
472	20230822	111000	39529990	5050	5050	5050	5050	0
473	20230822	110900	39529990	5050	5050	5050	5050	0
474	20230822	110800	39529990	5050	5050	5050	5050	0
475	20230822	110700	39529990	5050	5050	5050	5050	0
476	20230822	110600	39529990	5050	5050	5050	5050	0
477	20230822	110500	39529990	5050	5050	5050	5050	0
478	20230822	110400	39529990	5050	5050	5050	5050	5
479	20230822	110300	39504740	5050	5050	5050	5050	0
480	20230822	110200	39504740	5050	5050	5050	5050	0
481	20230822	110100	39504740	5050	5050	5050	5050	0
482	20230822	110000	39504740	5050	5050	5050	5050	0
483	20230822	105900	39504740	5050	5050	5050	5050	0
484	20230822	105800	39504740	5050	5050	5050	5050	0
485	20230822	105700	39504740	5050	5050	5050	5050	1
486	20230822	105600	39499690	5050	5050	5050	5050	0
487	20230822	105500	39499690	5050	5050	5050	5050	0
488	20230822	105400	39499690	5050	5050	5050	5050	0
489	20230822	105300	39499690	5050	5050	5050	5050	0
490	20230822	105200	39499690	5050	5050	5050	5050	0
491	20230822	105100	39499690	5050	5050	5050	5050	4
492	20230822	105000	39479490	5050	5050	5050	5050	0
493	20230822	104900	39479490	5050	5050	5050	5050	1
494	20230822	104800	39474440	5050	5050	5050	5050	17
495	20230822	104700	39388590	5040	5040	5040	5040	0
496	20230822	104600	39388590	5040	5040	5040	5040	0
497	20230822	104500	39388590	5040	5040	5040	5040	5
498	20230822	104400	39363390	5040	5040	5040	5040	102
499	20230822	104300	38849310	5040	5040	5040	5040	0
500	20230822	104200	38849310	5040	5040	5040	5040	0
501	20230822	104100	38849310	5040	5040	5040	5040	0
502	20230822	104000	38849310	5040	5040	5040	5040	0
503	20230822	103900	38849310	5040	5040	5040	5040	1
504	20230822	103800	38844270	5040	5040	5040	5040	0
505	20230822	103700	38844270	5040	5040	5040	5040	0
506	20230822	103600	38844270	5040	5040	5040	5040	0
507	20230822	103500	38844270	5040	5040	5040	5040	0
508	20230822	103400	38844270	5040	5040	5040	5040	0
509	20230822	103300	38844270	5040	5040	5040	5040	0
510	20230822	103200	38844270	5040	5040	5040	5040	0
511	20230822	103100	38844270	5040	5040	5040	5040	0
512	20230822	103000	38844270	5040	5040	5040	5040	0
513	20230822	102900	38844270	5040	5040	5040	5040	0
514	20230822	102800	38844270	5040	5040	5040	5040	0
515	20230822	102700	38844270	5040	5040	5040	5040	0
516	20230822	102600	38844270	5040	5040	5040	5040	0
517	20230822	102500	38844270	5040	5040	5040	5040	0
518	20230822	102400	38844270	5040	5040	5040	5040	1
519	20230822	102300	38839230	5040	5040	5040	5040	0
520	20230822	102200	38839230	5040	5040	5040	5040	0
521	20230822	102100	38839230	5040	5040	5040	5040	0
522	20230822	102000	38839230	5040	5040	5040	5040	0
523	20230822	101900	38839230	5040	5040	5040	5040	1666
524	20230822	101800	30442590	5040	5050	5050	5040	302
525	20230822	101700	28920490	5050	5050	5050	5050	0
526	20230822	101600	28920490	5050	5050	5050	5050	0
527	20230822	101500	28920490	5050	5050	5050	5050	2
528	20230822	101400	28910390	5040	5040	5040	5040	35
529	20230822	101300	28733990	5040	5040	5040	5040	0
530	20230822	101200	28733990	5040	5040	5040	5040	0
531	20230822	101100	28733990	5040	5040	5040	5040	0
532	20230822	101000	28733990	5040	5040	5040	5040	0
533	20230822	100900	28733990	5040	5040	5040	5040	0
534	20230822	100800	28733990	5040	5040	5040	5040	0
535	20230822	100700	28733990	5040	5040	5040	5040	0
536	20230822	100600	28733990	5040	5040	5040	5040	0
537	20230822	100500	28733990	5040	5040	5040	5040	0
538	20230822	100400	28733990	5040	5040	5040	5040	0
539	20230822	100300	28733990	5040	5040	5040	5040	0
540	20230822	100200	28733990	5040	5040	5040	5040	0
541	20230822	100100	28733990	5040	5040	5040	5040	0
542	20230822	100000	28733990	5040	5040	5040	5040	0
543	20230822	095900	28733990	5040	5040	5040	5040	0
544	20230822	095800	28733990	5040	5040	5040	5040	0
545	20230822	095700	28733990	5040	5040	5040	5040	0
546	20230822	095600	28733990	5040	5040	5040	5040	0
547	20230822	095500	28733990	5040	5040	5040	5040	0
548	20230822	095400	28733990	5040	5040	5040	5040	0
549	20230822	095300	28733990	5040	5040	5040	5040	1
550	20230822	095200	28728950	5020	5020	5020	5020	0
551	20230822	095100	28728950	5020	5020	5020	5020	0
552	20230822	095000	28728950	5020	5020	5020	5020	346
553	20230822	094900	26992030	5020	5020	5020	5020	0
554	20230822	094800	26992030	5020	5020	5020	5020	0
555	20230822	094700	26992030	5020	5020	5020	5020	0
556	20230822	094600	26992030	5020	5020	5020	5020	0
557	20230822	094500	26992030	5020	5020	5020	5020	1
558	20230822	094400	26987010	5010	5010	5010	5010	0
559	20230822	094300	26987010	5010	5010	5010	5010	0
560	20230822	094200	26987010	5010	5010	5010	5010	2
561	20230822	094100	26976990	5020	5020	5020	5020	0
562	20230822	094000	26976990	5020	5020	5020	5020	0
563	20230822	093900	26976990	5020	5020	5020	5020	0
564	20230822	093800	26976990	5020	5020	5020	5020	0
565	20230822	093700	26976990	5020	5020	5020	5020	0
566	20230822	093600	26976990	5020	5020	5020	5020	3
567	20230822	093500	26961930	5020	5020	5020	5020	10
568	20230822	093400	26911730	5000	5000	5000	5000	20
569	20230822	093300	26811730	5000	4995	5000	4995	401
570	20230822	093200	24807185	4995	4995	4995	4985	46
571	20230822	093100	24577610	4995	4995	4995	4995	0
572	20230822	093000	24577610	4995	4995	4995	4995	1
573	20230822	092900	24572615	4990	4990	4990	4990	101
574	20230822	092800	24068625	4995	4995	4995	4995	0
575	20230822	092700	24068625	4995	4995	4995	4995	20
576	20230822	092600	23968725	4990	4990	4990	4990	0
577	20230822	092500	23968725	4990	4990	4990	4990	0
578	20230822	092400	23968725	4990	4990	4990	4990	0
579	20230822	092300	23968725	4990	4990	4990	4990	0
580	20230822	092200	23968725	4990	4990	4995	4990	335
581	20230822	092100	22295900	4990	4980	4990	4980	43
582	20230822	092000	22081440	4960	4960	4960	4960	0
583	20230822	091900	22081440	4960	4965	4965	4960	95
584	20230822	091800	21609975	4970	4970	4970	4970	1
585	20230822	091700	21605005	4960	4960	4960	4960	0
586	20230822	091600	21605005	4960	4960	4960	4960	0
587	20230822	091500	21605005	4960	4960	4960	4960	0
588	20230822	091400	21605005	4960	4960	4960	4960	0
589	20230822	091300	21605005	4960	4960	4960	4960	147
590	20230822	091200	20875885	4920	4950	4950	4920	1500
591	20230822	091100	13474075	5070	5060	5070	5060	4
592	20230822	091000	13453825	4960	5020	5080	4930	2501
593	20230822	090900	1041160	5030	5030	5030	5030	0
594	20230822	090800	1041160	5030	5030	5030	5030	20
595	20230822	090700	940560	5030	5030	5030	5030	1
596	20230822	090600	935530	5020	5020	5020	5020	0
597	20230822	090500	935530	5020	5020	5020	5020	5
598	20230822	090400	910430	5030	5030	5030	5030	0
599	20230822	090300	910430	5030	5030	5030	5030	0
600	20230822	090200	910430	5030	5030	5030	5030	0
601	20230822	090100	910430	5030	5030	5030	5030	0
602	20230822	090000	910430	5030	5030	5030	5030	181