KissMeData/005670/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	184300	39350795	4970	4970	4970	4970	283
3	20230807	184200	39350795	4970	4970	4970	4970	0
4	20230807	184100	39350795	4970	4970	4970	4970	0
5	20230807	184000	39350795	4970	4970	4970	4970	0
6	20230807	183900	39350795	4970	4970	4970	4970	0
7	20230807	183800	39350795	4970	4970	4970	4970	0
8	20230807	183700	39350795	4970	4970	4970	4970	0
9	20230807	183600	39350795	4970	4970	4970	4970	0
10	20230807	183500	39350795	4970	4970	4970	4970	0
11	20230807	183400	39350795	4970	4970	4970	4970	0
12	20230807	183300	39350795	4970	4970	4970	4970	0
13	20230807	183200	39350795	4970	4970	4970	4970	0
14	20230807	183100	39350795	4970	4970	4970	4970	0
15	20230807	183000	39350795	4970	4970	4970	4970	0
16	20230807	182900	39350795	4970	4970	4970	4970	0
17	20230807	182800	39350795	4970	4970	4970	4970	0
18	20230807	182700	39350795	4970	4970	4970	4970	0
19	20230807	182600	39350795	4970	4970	4970	4970	0
20	20230807	182500	39350795	4970	4970	4970	4970	0
21	20230807	182400	39350795	4970	4970	4970	4970	0
22	20230807	182300	39350795	4970	4970	4970	4970	0
23	20230807	182200	39350795	4970	4970	4970	4970	0
24	20230807	182100	39350795	4970	4970	4970	4970	0
25	20230807	182000	39350795	4970	4970	4970	4970	0
26	20230807	181900	39350795	4970	4970	4970	4970	0
27	20230807	181800	39350795	4970	4970	4970	4970	0
28	20230807	181700	39350795	4970	4970	4970	4970	0
29	20230807	181600	39350795	4970	4970	4970	4970	0
30	20230807	181500	39350795	4970	4970	4970	4970	0
31	20230807	181400	39350795	4970	4970	4970	4970	0
32	20230807	181300	39350795	4970	4970	4970	4970	283
33	20230807	181200	39350795	4970	4970	4970	4970	0
34	20230807	181100	39350795	4970	4970	4970	4970	0
35	20230807	181000	39350795	4970	4970	4970	4970	0
36	20230807	180900	39350795	4970	4970	4970	4970	0
37	20230807	180800	39350795	4970	4970	4970	4970	0
38	20230807	180700	39350795	4970	4970	4970	4970	0
39	20230807	180600	39350795	4970	4970	4970	4970	0
40	20230807	180500	39350795	4970	4970	4970	4970	0
41	20230807	180400	39350795	4970	4970	4970	4970	0
42	20230807	180300	39350795	4970	4970	4970	4970	0
43	20230807	180200	39350795	4970	4970	4970	4970	0
44	20230807	180100	39350795	4970	4970	4970	4970	0
45	20230807	180000	39350795	4970	4970	4970	4970	0
46	20230807	175900	39350795	4970	4970	4970	4970	0
47	20230807	175800	39350795	4970	4970	4970	4970	0
48	20230807	175700	39350795	4970	4970	4970	4970	0
49	20230807	175600	39350795	4970	4970	4970	4970	0
50	20230807	175500	39350795	4970	4970	4970	4970	0
51	20230807	175400	39350795	4970	4970	4970	4970	0
52	20230807	175300	39350795	4970	4970	4970	4970	0
53	20230807	175200	39350795	4970	4970	4970	4970	0
54	20230807	175100	39350795	4970	4970	4970	4970	0
55	20230807	175000	39350795	4970	4970	4970	4970	0
56	20230807	174900	39350795	4970	4970	4970	4970	0
57	20230807	174800	39350795	4970	4970	4970	4970	0
58	20230807	174700	39350795	4970	4970	4970	4970	0
59	20230807	174600	39350795	4970	4970	4970	4970	0
60	20230807	174500	39350795	4970	4970	4970	4970	0
61	20230807	174400	39350795	4970	4970	4970	4970	0
62	20230807	174300	39350795	4970	4970	4970	4970	283
63	20230807	174200	39350795	4970	4970	4970	4970	0
64	20230807	174100	39350795	4970	4970	4970	4970	0
65	20230807	174000	39350795	4970	4970	4970	4970	0
66	20230807	173900	39350795	4970	4970	4970	4970	0
67	20230807	173800	39350795	4970	4970	4970	4970	0
68	20230807	173700	39350795	4970	4970	4970	4970	0
69	20230807	173600	39350795	4970	4970	4970	4970	0
70	20230807	173500	39350795	4970	4970	4970	4970	0
71	20230807	173400	39350795	4970	4970	4970	4970	0
72	20230807	173300	39350795	4970	4970	4970	4970	0
73	20230807	173200	39350795	4970	4970	4970	4970	0
74	20230807	173100	39350795	4970	4970	4970	4970	0
75	20230807	173000	39350795	4970	4970	4970	4970	0
76	20230807	172900	39350795	4970	4970	4970	4970	0
77	20230807	172800	39350795	4970	4970	4970	4970	0
78	20230807	172700	39350795	4970	4970	4970	4970	0
79	20230807	172600	39350795	4970	4970	4970	4970	0
80	20230807	172500	39350795	4970	4970	4970	4970	0
81	20230807	172400	39350795	4970	4970	4970	4970	0
82	20230807	172300	39350795	4970	4970	4970	4970	0
83	20230807	172200	39350795	4970	4970	4970	4970	0
84	20230807	172100	39350795	4970	4970	4970	4970	0
85	20230807	172000	39350795	4970	4970	4970	4970	0
86	20230807	171900	39350795	4970	4970	4970	4970	0
87	20230807	171800	39350795	4970	4970	4970	4970	0
88	20230807	171700	39350795	4970	4970	4970	4970	0
89	20230807	171600	39350795	4970	4970	4970	4970	0
90	20230807	171500	39350795	4970	4970	4970	4970	0
91	20230807	171400	39350795	4970	4970	4970	4970	0
92	20230807	171300	39350795	4970	4970	4970	4970	283
93	20230807	171200	39350795	4970	4970	4970	4970	0
94	20230807	171100	39350795	4970	4970	4970	4970	0
95	20230807	171000	39350795	4970	4970	4970	4970	0
96	20230807	170900	39350795	4970	4970	4970	4970	0
97	20230807	170800	39350795	4970	4970	4970	4970	0
98	20230807	170700	39350795	4970	4970	4970	4970	0
99	20230807	170600	39350795	4970	4970	4970	4970	0
100	20230807	170500	39350795	4970	4970	4970	4970	0
101	20230807	170400	39350795	4970	4970	4970	4970	0
102	20230807	170300	39350795	4970	4970	4970	4970	0
103	20230807	170200	39350795	4970	4970	4970	4970	0
104	20230807	170100	39350795	4970	4970	4970	4970	0
105	20230807	170000	39350795	4970	4970	4970	4970	0
106	20230807	165900	39350795	4970	4970	4970	4970	0
107	20230807	165800	39350795	4970	4970	4970	4970	0
108	20230807	165700	39350795	4970	4970	4970	4970	0
109	20230807	165600	39350795	4970	4970	4970	4970	0
110	20230807	165500	39350795	4970	4970	4970	4970	0
111	20230807	165400	39350795	4970	4970	4970	4970	0
112	20230807	165300	39350795	4970	4970	4970	4970	0
113	20230807	165200	39350795	4970	4970	4970	4970	0
114	20230807	165100	39350795	4970	4970	4970	4970	0
115	20230807	165000	39350795	4970	4970	4970	4970	0
116	20230807	164900	39350795	4970	4970	4970	4970	0
117	20230807	164800	39350795	4970	4970	4970	4970	0
118	20230807	164700	39350795	4970	4970	4970	4970	0
119	20230807	164600	39350795	4970	4970	4970	4970	0
120	20230807	164500	39350795	4970	4970	4970	4970	0
121	20230807	164400	39350795	4970	4970	4970	4970	0
122	20230807	164300	39350795	4970	4970	4970	4970	283
123	20230807	164200	39350795	4970	4970	4970	4970	0
124	20230807	164100	39350795	4970	4970	4970	4970	0
125	20230807	164000	39350795	4970	4970	4970	4970	0
126	20230807	163900	39350795	4970	4970	4970	4970	0
127	20230807	163800	39350795	4970	4970	4970	4970	0
128	20230807	163700	39350795	4970	4970	4970	4970	0
129	20230807	163600	39350795	4970	4970	4970	4970	0
130	20230807	163500	39350795	4970	4970	4970	4970	0
131	20230807	163400	39350795	4970	4970	4970	4970	0
132	20230807	163300	39350795	4970	4970	4970	4970	0
133	20230807	163200	39350795	4970	4970	4970	4970	0
134	20230807	163100	39350795	4970	4970	4970	4970	0
135	20230807	163000	39350795	4970	4970	4970	4970	0
136	20230807	162900	39350795	4970	4970	4970	4970	0
137	20230807	162800	39350795	4970	4970	4970	4970	0
138	20230807	162700	39350795	4970	4970	4970	4970	0
139	20230807	162600	39350795	4970	4970	4970	4970	0
140	20230807	162500	39350795	4970	4970	4970	4970	0
141	20230807	162400	39350795	4970	4970	4970	4970	0
142	20230807	162300	39350795	4970	4970	4970	4970	0
143	20230807	162200	39350795	4970	4970	4970	4970	0
144	20230807	162100	39350795	4970	4970	4970	4970	0
145	20230807	162000	39350795	4970	4970	4970	4970	0
146	20230807	161900	39350795	4970	4970	4970	4970	0
147	20230807	161800	39350795	4970	4970	4970	4970	0
148	20230807	161700	39350795	4970	4970	4970	4970	0
149	20230807	161600	39350795	4970	4970	4970	4970	0
150	20230807	161500	39350795	4970	4970	4970	4970	0
151	20230807	161400	39350795	4970	4970	4970	4970	0
152	20230807	161300	39350795	4970	4970	4970	4970	283
153	20230807	161200	39350795	4970	4970	4970	4970	0
154	20230807	161100	39350795	4970	4970	4970	4970	0
155	20230807	161000	39350795	4970	4970	4970	4970	0
156	20230807	160900	39350795	4970	4970	4970	4970	0
157	20230807	160800	39350795	4970	4970	4970	4970	0
158	20230807	160700	39350795	4970	4970	4970	4970	0
159	20230807	160600	39350795	4970	4970	4970	4970	0
160	20230807	160500	39350795	4970	4970	4970	4970	0
161	20230807	160400	39350795	4970	4970	4970	4970	0
162	20230807	160300	39350795	4970	4970	4970	4970	0
163	20230807	160200	39350795	4970	4970	4970	4970	0
164	20230807	160100	39350795	4970	4970	4970	4970	0
165	20230807	160000	39350795	4970	4970	4970	4970	0
166	20230807	155900	39350795	4970	4970	4970	4970	0
167	20230807	155800	39350795	4970	4970	4970	4970	0
168	20230807	155700	39350795	4970	4970	4970	4970	0
169	20230807	155600	39350795	4970	4970	4970	4970	0
170	20230807	155500	39350795	4970	4970	4970	4970	0
171	20230807	155400	39350795	4970	4970	4970	4970	0
172	20230807	155300	39350795	4970	4970	4970	4970	0
173	20230807	155200	39350795	4970	4970	4970	4970	0
174	20230807	155100	39350795	4970	4970	4970	4970	0
175	20230807	155000	39350795	4970	4970	4970	4970	0
176	20230807	154900	39350795	4970	4970	4970	4970	0
177	20230807	154800	39350795	4970	4970	4970	4970	0
178	20230807	154700	39350795	4970	4970	4970	4970	0
179	20230807	154600	39350795	4970	4970	4970	4970	0
180	20230807	154500	39350795	4970	4970	4970	4970	0
181	20230807	154400	39350795	4970	4970	4970	4970	0
182	20230807	154300	39350795	4970	4970	4970	4970	283
183	20230807	154200	39350795	4970	4970	4970	4970	0
184	20230807	154100	39350795	4970	4970	4970	4970	0
185	20230807	154000	39350795	4970	4970	4970	4970	0
186	20230807	153900	39350795	4970	4970	4970	4970	0
187	20230807	153800	39350795	4970	4970	4970	4970	0
188	20230807	153700	39350795	4970	4970	4970	4970	0
189	20230807	153600	39350795	4970	4970	4970	4970	0
190	20230807	153500	39350795	4970	4970	4970	4970	0
191	20230807	153400	39350795	4970	4970	4970	4970	0
192	20230807	153300	39350795	4970	4970	4970	4970	0
193	20230807	153200	39350795	4970	4970	4970	4970	0
194	20230807	153100	39350795	4970	4970	4970	4970	0
195	20230807	153000	39350795	4970	4970	4970	4970	283
196	20230807	152900	37944285	4990	4990	4990	4990	0
197	20230807	152800	37944285	4990	4990	4990	4990	0
198	20230807	152700	37944285	4990	4990	4990	4990	0
199	20230807	152600	37944285	4990	4990	4990	4990	0
200	20230807	152500	37944285	4990	4990	4990	4990	0
201	20230807	152400	37944285	4990	4990	4990	4990	0
202	20230807	152300	37944285	4990	4990	4990	4990	0
203	20230807	152200	37944285	4990	4990	4990	4990	0
204	20230807	152100	37944285	4990	4990	4990	4990	0
205	20230807	152000	37944285	4990	4990	4990	4990	0
206	20230807	151900	37944285	4990	4990	4990	4990	0
207	20230807	151800	37944285	4990	4990	4990	4990	0
208	20230807	151700	37944285	4990	4990	4990	4990	0
209	20230807	151600	37944285	4990	4990	4990	4990	0
210	20230807	151500	37944285	4990	4990	4990	4990	0
211	20230807	151400	37944285	4990	4990	4990	4990	0
212	20230807	151300	37944285	4990	4990	4990	4990	0
213	20230807	151200	37944285	4990	4990	4990	4990	1
214	20230807	151100	37939295	4980	4980	4980	4980	0
215	20230807	151000	37939295	4980	4980	4980	4980	0
216	20230807	150900	37939295	4980	4980	4980	4980	0
217	20230807	150800	37939295	4980	4980	4980	4980	0
218	20230807	150700	37939295	4980	4980	4980	4980	0
219	20230807	150600	37939295	4980	4980	4980	4980	0
220	20230807	150500	37939295	4980	4985	4985	4980	34
221	20230807	150400	37769965	4980	4980	4980	4980	0
222	20230807	150300	37769965	4980	4980	4980	4980	0
223	20230807	150200	37769965	4980	4980	4980	4980	0
224	20230807	150100	37769965	4980	4980	4980	4980	0
225	20230807	150000	37769965	4980	4980	4980	4980	0
226	20230807	145900	37769965	4980	4980	4980	4980	0
227	20230807	145800	37769965	4980	4980	4980	4980	0
228	20230807	145700	37769965	4980	4980	4980	4980	1
229	20230807	145600	37764985	4990	4990	4990	4990	0
230	20230807	145500	37764985	4990	4990	4990	4990	0
231	20230807	145400	37764985	4990	4990	4990	4990	0
232	20230807	145300	37764985	4990	4990	4990	4990	0
233	20230807	145200	37764985	4990	4990	4990	4990	200
234	20230807	145100	36766985	4980	4980	4980	4980	0
235	20230807	145000	36766985	4980	4980	4980	4980	0
236	20230807	144900	36766985	4980	4980	4980	4980	30
237	20230807	144800	36617585	4990	4990	4990	4990	0
238	20230807	144700	36617585	4990	4990	4990	4990	0
239	20230807	144600	36617585	4990	4990	4990	4990	0
240	20230807	144500	36617585	4990	4990	4990	4990	1
241	20230807	144400	36612595	4995	4995	4995	4995	0
242	20230807	144300	36612595	4995	4995	4995	4995	0
243	20230807	144200	36612595	4995	4995	4995	4995	0
244	20230807	144100	36612595	4995	4995	4995	4995	0
245	20230807	144000	36612595	4995	4995	4995	4995	0
246	20230807	143900	36612595	4995	4995	4995	4995	0
247	20230807	143800	36612595	4995	4995	4995	4995	48
248	20230807	143700	36372835	4955	4955	4955	4955	0
249	20230807	143600	36372835	4955	4955	4955	4955	0
250	20230807	143500	36372835	4955	4955	4955	4955	0
251	20230807	143400	36372835	4955	4955	4955	4955	0
252	20230807	143300	36372835	4955	4955	4955	4955	0
253	20230807	143200	36372835	4955	4955	4955	4955	0
254	20230807	143100	36372835	4955	4955	4955	4955	0
255	20230807	143000	36372835	4955	4955	4955	4955	0
256	20230807	142900	36372835	4955	4955	4955	4955	0
257	20230807	142800	36372835	4955	4955	4955	4955	0
258	20230807	142700	36372835	4955	4955	4955	4955	0
259	20230807	142600	36372835	4955	4955	4955	4955	0
260	20230807	142500	36372835	4955	4955	4955	4955	0
261	20230807	142400	36372835	4955	4955	4955	4955	0
262	20230807	142300	36372835	4955	4955	4955	4955	0
263	20230807	142200	36372835	4955	4955	4955	4955	0
264	20230807	142100	36372835	4955	4955	4955	4955	0
265	20230807	142000	36372835	4955	4955	4955	4955	0
266	20230807	141900	36372835	4955	4955	4955	4955	0
267	20230807	141800	36372835	4955	4955	4955	4955	0
268	20230807	141700	36372835	4955	4955	4955	4955	0
269	20230807	141600	36372835	4955	4955	4955	4955	0
270	20230807	141500	36372835	4955	4955	4955	4955	0
271	20230807	141400	36372835	4955	4955	4955	4955	0
272	20230807	141300	36372835	4955	4955	4955	4955	0
273	20230807	141200	36372835	4955	4955	4955	4955	0
274	20230807	141100	36372835	4955	4955	4955	4955	0
275	20230807	141000	36372835	4955	4955	4955	4955	0
276	20230807	140900	36372835	4955	4955	4955	4955	91
277	20230807	140800	35921930	4955	4955	4955	4955	0
278	20230807	140700	35921930	4955	4955	4955	4955	0
279	20230807	140600	35921930	4955	4955	4955	4955	0
280	20230807	140500	35921930	4955	4955	4955	4955	0
281	20230807	140400	35921930	4955	4960	4960	4955	143
282	20230807	140300	35212680	4960	4960	4960	4960	0
283	20230807	140200	35212680	4960	4960	4960	4960	0
284	20230807	140100	35212680	4960	4960	4960	4960	0
285	20230807	140000	35212680	4960	4960	4960	4960	0
286	20230807	135900	35212680	4960	4960	4960	4960	0
287	20230807	135800	35212680	4960	4960	4960	4960	0
288	20230807	135700	35212680	4960	4960	4960	4960	0
289	20230807	135600	35212680	4960	4960	4960	4960	0
290	20230807	135500	35212680	4960	4960	4960	4960	40
291	20230807	135400	35014280	4960	4960	4960	4960	0
292	20230807	135300	35014280	4960	4965	4965	4960	372
293	20230807	135200	33167605	4965	4965	4965	4965	0
294	20230807	135100	33167605	4965	4965	4965	4965	0
295	20230807	135000	33167605	4965	4965	4965	4965	0
296	20230807	134900	33167605	4965	4965	4965	4965	2
297	20230807	134800	33157675	4965	4965	4965	4965	0
298	20230807	134700	33157675	4965	4965	4965	4965	10
299	20230807	134600	33108025	4965	4965	4965	4965	25
300	20230807	134500	32983900	4965	4975	4975	4965	3
301	20230807	134400	32968985	4970	4970	4970	4970	0
302	20230807	134300	32968985	4970	4970	4970	4970	3
303	20230807	134200	32954075	4995	4995	4995	4995	0
304	20230807	134100	32954075	4995	4995	4995	4995	80
305	20230807	134000	32554475	4995	4995	4995	4995	0
306	20230807	133900	32554475	4995	4995	4995	4995	50
307	20230807	133800	32304725	4995	4995	4995	4995	0
308	20230807	133700	32304725	4995	4995	4995	4995	0
309	20230807	133600	32304725	4995	4995	4995	4995	0
310	20230807	133500	32304725	4995	4995	4995	4995	0
311	20230807	133400	32304725	4995	4995	4995	4995	0
312	20230807	133300	32304725	4995	4995	4995	4995	0
313	20230807	133200	32304725	4995	4995	4995	4995	0
314	20230807	133100	32304725	4995	4995	4995	4995	0
315	20230807	133000	32304725	4995	4995	4995	4995	0
316	20230807	132900	32304725	4995	4995	4995	4995	0
317	20230807	132800	32304725	4995	4995	4995	4995	0
318	20230807	132700	32304725	4995	4995	4995	4995	0
319	20230807	132600	32304725	4995	4995	4995	4995	0
320	20230807	132500	32304725	4995	4995	4995	4995	0
321	20230807	132400	32304725	4995	4995	4995	4995	0
322	20230807	132300	32304725	4995	4995	4995	4995	0
323	20230807	132200	32304725	4995	4995	4995	4995	0
324	20230807	132100	32304725	4995	4995	4995	4995	0
325	20230807	132000	32304725	4995	4995	4995	4995	0
326	20230807	131900	32304725	4995	4995	4995	4995	0
327	20230807	131800	32304725	4995	4995	4995	4995	0
328	20230807	131700	32304725	4995	4995	4995	4995	0
329	20230807	131600	32304725	4995	4995	4995	4995	0
330	20230807	131500	32304725	4995	4995	4995	4995	0
331	20230807	131400	32304725	4995	4995	4995	4995	40
332	20230807	131300	32104925	4995	4995	4995	4995	0
333	20230807	131200	32104925	4995	4995	4995	4995	0
334	20230807	131100	32104925	4995	4995	4995	4995	3
335	20230807	131000	32089940	4995	4995	4995	4995	0
336	20230807	130900	32089940	4995	4995	4995	4995	0
337	20230807	130800	32089940	4995	4995	4995	4995	0
338	20230807	130700	32089940	4995	4995	4995	4995	0
339	20230807	130600	32089940	4995	4995	4995	4995	0
340	20230807	130500	32089940	4995	4995	4995	4995	0
341	20230807	130400	32089940	4995	4995	4995	4995	0
342	20230807	130300	32089940	4995	4995	4995	4995	0
343	20230807	130200	32089940	4995	4995	4995	4995	0
344	20230807	130100	32089940	4995	4995	4995	4995	0
345	20230807	130000	32089940	4995	4995	4995	4995	0
346	20230807	125900	32089940	4995	4995	4995	4995	0
347	20230807	125800	32089940	4995	4995	4995	4995	0
348	20230807	125700	32089940	4995	4995	4995	4995	10
349	20230807	125600	32039990	4965	4965	4965	4965	0
350	20230807	125500	32039990	4965	4965	4965	4965	0
351	20230807	125400	32039990	4965	4965	4965	4965	0
352	20230807	125300	32039990	4965	4965	4965	4965	0
353	20230807	125200	32039990	4965	4965	4965	4965	0
354	20230807	125100	32039990	4965	4965	4965	4965	0
355	20230807	125000	32039990	4965	4965	4965	4965	0
356	20230807	124900	32039990	4965	4965	4965	4965	0
357	20230807	124800	32039990	4965	4965	4965	4965	0
358	20230807	124700	32039990	4965	4965	4965	4965	0
359	20230807	124600	32039990	4965	4965	4965	4965	0
360	20230807	124500	32039990	4965	4965	4965	4965	0
361	20230807	124400	32039990	4965	4965	4965	4965	0
362	20230807	124300	32039990	4965	4965	4965	4965	0
363	20230807	124200	32039990	4965	4965	4965	4965	0
364	20230807	124100	32039990	4965	4965	4965	4965	0
365	20230807	124000	32039990	4965	4965	4965	4965	0
366	20230807	123900	32039990	4965	4965	4965	4965	0
367	20230807	123800	32039990	4965	4965	4965	4965	0
368	20230807	123700	32039990	4965	5000	5000	4965	1402
369	20230807	123600	25049130	5000	5000	5000	5000	1
370	20230807	123500	25044130	5010	5010	5010	5010	0
371	20230807	123400	25044130	5010	5010	5010	5010	0
372	20230807	123300	25044130	5010	5010	5010	5010	0
373	20230807	123200	25044130	5010	5010	5010	5010	0
374	20230807	123100	25044130	5010	5010	5010	5010	0
375	20230807	123000	25044130	5010	5010	5010	5010	0
376	20230807	122900	25044130	5010	5010	5010	5010	0
377	20230807	122800	25044130	5010	5010	5010	5010	0
378	20230807	122700	25044130	5010	5010	5010	5010	0
379	20230807	122600	25044130	5010	5010	5010	5010	0
380	20230807	122500	25044130	5010	5010	5010	5010	0
381	20230807	122400	25044130	5010	5010	5010	5010	5
382	20230807	122300	25019080	5010	5010	5010	5010	0
383	20230807	122200	25019080	5010	5010	5010	5010	0
384	20230807	122100	25019080	5010	5010	5010	5010	0
385	20230807	122000	25019080	5010	5010	5010	5010	0
386	20230807	121900	25019080	5010	5010	5010	5010	0
387	20230807	121800	25019080	5010	5010	5010	5010	0
388	20230807	121700	25019080	5010	5010	5010	5010	20
389	20230807	121600	24918880	5010	5010	5010	5010	0
390	20230807	121500	24918880	5010	5010	5010	5010	0
391	20230807	121400	24918880	5010	5010	5010	5010	0
392	20230807	121300	24918880	5010	5010	5010	5010	0
393	20230807	121200	24918880	5010	5010	5010	5010	2
394	20230807	121100	24908860	5000	5000	5000	5000	0
395	20230807	121000	24908860	5000	5000	5000	5000	10
396	20230807	120900	24858860	5000	5000	5000	5000	0
397	20230807	120800	24858860	5000	5000	5000	5000	2
398	20230807	120700	24848860	5000	5000	5000	5000	0
399	20230807	120600	24848860	5000	5000	5000	5000	0
400	20230807	120500	24848860	5000	5000	5000	5000	0
401	20230807	120400	24848860	5000	5000	5000	5000	180
402	20230807	120300	23948860	5000	5000	5000	5000	0
403	20230807	120200	23948860	5000	5000	5000	5000	0
404	20230807	120100	23948860	5000	5000	5000	5000	0
405	20230807	120000	23948860	5000	5000	5000	5000	1
406	20230807	115900	23943860	5000	5000	5000	5000	0
407	20230807	115800	23943860	5000	5000	5000	5000	0
408	20230807	115700	23943860	5000	5000	5000	5000	0
409	20230807	115600	23943860	5000	5000	5000	5000	0
410	20230807	115500	23943860	5000	5000	5000	5000	0
411	20230807	115400	23943860	5000	5000	5000	5000	0
412	20230807	115300	23943860	5000	5000	5000	5000	100
413	20230807	115200	23443860	4985	4985	4985	4985	0
414	20230807	115100	23443860	4985	4985	4985	4985	0
415	20230807	115000	23443860	4985	4985	4985	4985	0
416	20230807	114900	23443860	4985	4985	4985	4985	0
417	20230807	114800	23443860	4985	4985	4985	4985	0
418	20230807	114700	23443860	4985	4985	4985	4985	0
419	20230807	114600	23443860	4985	4985	4985	4985	0
420	20230807	114500	23443860	4985	4985	4985	4985	0
421	20230807	114400	23443860	4985	4985	4985	4985	0
422	20230807	114300	23443860	4985	4985	4985	4985	0
423	20230807	114200	23443860	4985	4985	4985	4985	0
424	20230807	114100	23443860	4985	4985	4985	4985	0
425	20230807	114000	23443860	4985	4985	4985	4985	0
426	20230807	113900	23443860	4985	4985	4985	4985	0
427	20230807	113800	23443860	4985	4985	4985	4985	0
428	20230807	113700	23443860	4985	4985	4985	4985	0
429	20230807	113600	23443860	4985	4985	4985	4985	0
430	20230807	113500	23443860	4985	4985	4985	4985	0
431	20230807	113400	23443860	4985	4985	4985	4985	0
432	20230807	113300	23443860	4985	4985	4985	4985	0
433	20230807	113200	23443860	4985	4985	4985	4985	0
434	20230807	113100	23443860	4985	4985	4985	4985	0
435	20230807	113000	23443860	4985	4985	4985	4985	0
436	20230807	112900	23443860	4985	4985	4985	4985	0
437	20230807	112800	23443860	4985	4985	4985	4985	0
438	20230807	112700	23443860	4985	4985	4985	4985	0
439	20230807	112600	23443860	4985	4985	4985	4985	0
440	20230807	112500	23443860	4985	4985	4985	4985	0
441	20230807	112400	23443860	4985	4985	4985	4985	0
442	20230807	112300	23443860	4985	4985	4985	4985	0
443	20230807	112200	23443860	4985	4985	4985	4985	0
444	20230807	112100	23443860	4985	4985	4985	4985	0
445	20230807	112000	23443860	4985	4985	4985	4985	0
446	20230807	111900	23443860	4985	4985	4985	4985	0
447	20230807	111800	23443860	4985	4985	4985	4985	0
448	20230807	111700	23443860	4985	4985	4985	4985	0
449	20230807	111600	23443860	4985	4985	4985	4985	0
450	20230807	111500	23443860	4985	4985	4985	4985	0
451	20230807	111400	23443860	4985	4985	4985	4985	0
452	20230807	111300	23443860	4985	4985	4985	4985	0
453	20230807	111200	23443860	4985	4985	4985	4985	0
454	20230807	111100	23443860	4985	4985	4985	4985	0
455	20230807	111000	23443860	4985	4985	4985	4985	0
456	20230807	110900	23443860	4985	4985	4985	4985	0
457	20230807	110800	23443860	4985	4985	4985	4985	0
458	20230807	110700	23443860	4985	4985	4985	4985	0
459	20230807	110600	23443860	4985	4985	4985	4985	0
460	20230807	110500	23443860	4985	4985	4985	4985	0
461	20230807	110400	23443860	4985	4985	4985	4985	0
462	20230807	110300	23443860	4985	4985	4985	4985	0
463	20230807	110200	23443860	4985	4985	4985	4985	0
464	20230807	110100	23443860	4985	4985	4985	4985	0
465	20230807	110000	23443860	4985	4985	4985	4985	0
466	20230807	105900	23443860	4985	4985	4985	4985	0
467	20230807	105800	23443860	4985	4985	4985	4985	0
468	20230807	105700	23443860	4985	4985	4985	4985	0
469	20230807	105600	23443860	4985	4985	4985	4985	0
470	20230807	105500	23443860	4985	4985	4985	4985	0
471	20230807	105400	23443860	4985	4985	4985	4985	0
472	20230807	105300	23443860	4985	4985	4985	4985	0
473	20230807	105200	23443860	4985	4985	4985	4985	0
474	20230807	105100	23443860	4985	4985	4985	4985	0
475	20230807	105000	23443860	4985	4985	4985	4985	0
476	20230807	104900	23443860	4985	4985	4985	4985	16
477	20230807	104800	23364100	4985	4985	4985	4985	0
478	20230807	104700	23364100	4985	4985	4985	4985	3
479	20230807	104600	23349145	4985	4985	4985	4985	0
480	20230807	104500	23349145	4985	4985	4985	4985	17
481	20230807	104400	23264400	5000	5000	5000	5000	0
482	20230807	104300	23264400	5000	4990	5000	4990	115
483	20230807	104200	22689550	4990	4990	4990	4990	0
484	20230807	104100	22689550	4990	4990	4990	4990	0
485	20230807	104000	22689550	4990	4990	4990	4990	0
486	20230807	103900	22689550	4990	4990	4990	4990	0
487	20230807	103800	22689550	4990	4990	4990	4990	68
488	20230807	103700	22350230	4990	4990	4990	4990	0
489	20230807	103600	22350230	4990	4990	4990	4990	0
490	20230807	103500	22350230	4990	4990	4990	4990	0
491	20230807	103400	22350230	4990	4990	4990	4990	0
492	20230807	103300	22350230	4990	4990	4990	4990	0
493	20230807	103200	22350230	4990	4990	4990	4990	0
494	20230807	103100	22350230	4990	4990	4990	4990	0
495	20230807	103000	22350230	4990	4990	4990	4990	0
496	20230807	102900	22350230	4990	4990	4990	4990	0
497	20230807	102800	22350230	4990	4990	4990	4990	0
498	20230807	102700	22350230	4990	4990	4990	4990	0
499	20230807	102600	22350230	4990	4990	4990	4990	2000
500	20230807	102500	12370230	4990	4990	4990	4990	2
501	20230807	102400	12360250	4990	4990	4990	4990	0
502	20230807	102300	12360250	4990	4990	4990	4990	0
503	20230807	102200	12360250	4990	4990	4990	4990	0
504	20230807	102100	12360250	4990	4990	4990	4990	0
505	20230807	102000	12360250	4990	4990	4990	4990	0
506	20230807	101900	12360250	4990	4990	4990	4990	0
507	20230807	101800	12360250	4990	4990	4990	4990	0
508	20230807	101700	12360250	4990	4990	4990	4990	1
509	20230807	101600	12355260	4990	4990	4990	4990	5
510	20230807	101500	12330310	4990	4990	4990	4990	0
511	20230807	101400	12330310	4990	4990	4990	4990	0
512	20230807	101300	12330310	4990	4990	4990	4990	0
513	20230807	101200	12330310	4990	4955	4990	4930	211
514	20230807	101100	11287140	4955	4955	4955	4955	0
515	20230807	101000	11287140	4955	4955	4955	4955	0
516	20230807	100900	11287140	4955	4955	4955	4955	0
517	20230807	100800	11287140	4955	4955	4955	4955	0
518	20230807	100700	11287140	4955	4955	4955	4955	0
519	20230807	100600	11287140	4955	4955	4955	4955	0
520	20230807	100500	11287140	4955	4955	4955	4955	0
521	20230807	100400	11287140	4955	4955	4955	4955	0
522	20230807	100300	11287140	4955	4955	4955	4955	0
523	20230807	100200	11287140	4955	4955	4955	4955	0
524	20230807	100100	11287140	4955	5000	5000	4955	40
525	20230807	100000	11087365	5000	4995	5000	4995	7
526	20230807	095900	11052380	4955	4955	4955	4955	0
527	20230807	095800	11052380	4955	4955	4955	4955	0
528	20230807	095700	11052380	4955	4955	4955	4955	142
529	20230807	095600	10348770	4955	5010	5010	4955	172
530	20230807	095500	9496390	4970	4970	4970	4970	0
531	20230807	095400	9496390	4970	4970	4970	4970	0
532	20230807	095300	9496390	4970	4970	4970	4970	0
533	20230807	095200	9496390	4970	4970	4970	4970	0
534	20230807	095100	9496390	4970	4970	4970	4970	0
535	20230807	095000	9496390	4970	4970	4970	4970	0
536	20230807	094900	9496390	4970	4970	4970	4970	0
537	20230807	094800	9496390	4970	4970	4970	4970	0
538	20230807	094700	9496390	4970	4970	4970	4970	0
539	20230807	094600	9496390	4970	4970	4970	4970	0
540	20230807	094500	9496390	4970	4970	4970	4970	5
541	20230807	094400	9471540	4970	4970	4970	4970	0
542	20230807	094300	9471540	4970	4970	4970	4970	31
543	20230807	094200	9317470	4945	4945	4945	4945	0
544	20230807	094100	9317470	4945	4945	4945	4945	0
545	20230807	094000	9317470	4945	4940	4945	4935	151
546	20230807	093900	8572225	4950	4950	4950	4950	268
547	20230807	093800	7245625	4970	4970	4970	4970	23
548	20230807	093700	7131315	4980	4980	4980	4980	18
549	20230807	093600	7041675	4990	4990	4990	4990	23
550	20230807	093500	6926905	5010	5010	5010	5010	0
551	20230807	093400	6926905	5010	5010	5010	5010	0
552	20230807	093300	6926905	5010	5010	5010	5010	0
553	20230807	093200	6926905	5010	5010	5010	5010	0
554	20230807	093100	6926905	5010	5010	5010	5010	0
555	20230807	093000	6926905	5010	5010	5010	5010	0
556	20230807	092900	6926905	5010	5010	5010	5010	0
557	20230807	092800	6926905	5010	5010	5010	5010	0
558	20230807	092700	6926905	5010	5010	5010	5010	0
559	20230807	092600	6926905	5010	5010	5010	5010	0
560	20230807	092500	6926905	5010	5010	5010	5010	0
561	20230807	092400	6926905	5010	5010	5010	5010	0
562	20230807	092300	6926905	5010	5010	5010	5010	6
563	20230807	092200	6896845	4990	4990	4990	4990	0
564	20230807	092100	6896845	4990	4990	4990	4990	5
565	20230807	092000	6871895	5020	5020	5020	5020	0
566	20230807	091900	6871895	5020	5020	5020	5020	0
567	20230807	091800	6871895	5020	5020	5020	5020	1
568	20230807	091700	6866875	4980	4980	4980	4980	0
569	20230807	091600	6866875	4980	4980	4980	4980	0
570	20230807	091500	6866875	4980	5000	5070	4980	231
571	20230807	091400	5708035	4970	4970	4970	4970	0
572	20230807	091300	5708035	4970	4970	4970	4970	1
573	20230807	091200	5703065	4985	4985	4985	4985	0
574	20230807	091100	5703065	4985	4990	4990	4985	500
575	20230807	091000	3210260	4990	4990	4990	4990	5
576	20230807	090900	3185310	4990	5010	5010	4990	230
577	20230807	090800	2036630	5030	5030	5030	5030	0
578	20230807	090700	2036630	5030	5030	5030	5030	0
579	20230807	090600	2036630	5030	5030	5030	5030	0
580	20230807	090500	2036630	5030	5030	5030	5030	0
581	20230807	090400	2036630	5030	5030	5030	5030	0
582	20230807	090300	2036630	5030	5030	5030	5030	0
583	20230807	090200	2036630	5030	5030	5030	5030	0
584	20230807	090100	2036630	5030	5040	5040	5030	254
585	20230807	090000	758740	5040	5040	5080	5040	150