KissMeData/004840/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	184100	71026665	5030	5030	5030	5030	10
3	20230822	184000	71026665	5030	5030	5030	5030	0
4	20230822	183900	71026665	5030	5030	5030	5030	0
5	20230822	183800	71026665	5030	5030	5030	5030	0
6	20230822	183700	71026665	5030	5030	5030	5030	0
7	20230822	183600	71026665	5030	5030	5030	5030	0
8	20230822	183500	71026665	5030	5030	5030	5030	0
9	20230822	183400	71026665	5030	5030	5030	5030	0
10	20230822	183300	71026665	5030	5030	5030	5030	0
11	20230822	183200	71026665	5030	5030	5030	5030	0
12	20230822	183100	71026665	5030	5030	5030	5030	0
13	20230822	183000	71026665	5030	5030	5030	5030	0
14	20230822	182900	71026665	5030	5030	5030	5030	0
15	20230822	182800	71026665	5030	5030	5030	5030	0
16	20230822	182700	71026665	5030	5030	5030	5030	0
17	20230822	182600	71026665	5030	5030	5030	5030	0
18	20230822	182500	71026665	5030	5030	5030	5030	0
19	20230822	182400	71026665	5030	5030	5030	5030	0
20	20230822	182300	71026665	5030	5030	5030	5030	0
21	20230822	182200	71026665	5030	5030	5030	5030	0
22	20230822	182100	71026665	5030	5030	5030	5030	0
23	20230822	182000	71026665	5030	5030	5030	5030	0
24	20230822	181900	71026665	5030	5030	5030	5030	0
25	20230822	181800	71026665	5030	5030	5030	5030	0
26	20230822	181700	71026665	5030	5030	5030	5030	0
27	20230822	181600	71026665	5030	5030	5030	5030	0
28	20230822	181500	71026665	5030	5030	5030	5030	0
29	20230822	181400	71026665	5030	5030	5030	5030	0
30	20230822	181300	71026665	5030	5030	5030	5030	0
31	20230822	181200	71026665	5030	5030	5030	5030	0
32	20230822	181100	71026665	5030	5030	5030	5030	10
33	20230822	181000	71026665	5030	5030	5030	5030	0
34	20230822	180900	71026665	5030	5030	5030	5030	0
35	20230822	180800	71026665	5030	5030	5030	5030	0
36	20230822	180700	71026665	5030	5030	5030	5030	0
37	20230822	180600	71026665	5030	5030	5030	5030	0
38	20230822	180500	71026665	5030	5030	5030	5030	0
39	20230822	180400	71026665	5030	5030	5030	5030	0
40	20230822	180300	71026665	5030	5030	5030	5030	0
41	20230822	180200	71026665	5030	5030	5030	5030	0
42	20230822	180100	71026665	5030	5030	5030	5030	0
43	20230822	180000	71026665	5030	5030	5030	5030	0
44	20230822	175900	71026665	5030	5030	5030	5030	0
45	20230822	175800	71026665	5030	5030	5030	5030	0
46	20230822	175700	71026665	5030	5030	5030	5030	0
47	20230822	175600	71026665	5030	5030	5030	5030	0
48	20230822	175500	71026665	5030	5030	5030	5030	0
49	20230822	175400	71026665	5030	5030	5030	5030	0
50	20230822	175300	71026665	5030	5030	5030	5030	0
51	20230822	175200	71026665	5030	5030	5030	5030	0
52	20230822	175100	71026665	5030	5030	5030	5030	0
53	20230822	175000	71026665	5030	5030	5030	5030	0
54	20230822	174900	71026665	5030	5030	5030	5030	0
55	20230822	174800	71026665	5030	5030	5030	5030	0
56	20230822	174700	71026665	5030	5030	5030	5030	0
57	20230822	174600	71026665	5030	5030	5030	5030	0
58	20230822	174500	71026665	5030	5030	5030	5030	0
59	20230822	174400	71026665	5030	5030	5030	5030	0
60	20230822	174300	71026665	5030	5030	5030	5030	0
61	20230822	174200	71026665	5030	5030	5030	5030	0
62	20230822	174100	71026665	5030	5030	5030	5030	10
63	20230822	174000	71026665	5030	5030	5030	5030	0
64	20230822	173900	71026665	5030	5030	5030	5030	0
65	20230822	173800	71026665	5030	5030	5030	5030	0
66	20230822	173700	71026665	5030	5030	5030	5030	0
67	20230822	173600	71026665	5030	5030	5030	5030	0
68	20230822	173500	71026665	5030	5030	5030	5030	0
69	20230822	173400	71026665	5030	5030	5030	5030	0
70	20230822	173300	71026665	5030	5030	5030	5030	0
71	20230822	173200	71026665	5030	5030	5030	5030	0
72	20230822	173100	71026665	5030	5030	5030	5030	0
73	20230822	173000	71026665	5030	5030	5030	5030	0
74	20230822	172900	71026665	5030	5030	5030	5030	0
75	20230822	172800	71026665	5030	5030	5030	5030	0
76	20230822	172700	71026665	5030	5030	5030	5030	0
77	20230822	172600	71026665	5030	5030	5030	5030	0
78	20230822	172500	71026665	5030	5030	5030	5030	0
79	20230822	172400	71026665	5030	5030	5030	5030	0
80	20230822	172300	71026665	5030	5030	5030	5030	0
81	20230822	172200	71026665	5030	5030	5030	5030	0
82	20230822	172100	71026665	5030	5030	5030	5030	0
83	20230822	172000	71026665	5030	5030	5030	5030	0
84	20230822	171900	71026665	5030	5030	5030	5030	0
85	20230822	171800	71026665	5030	5030	5030	5030	0
86	20230822	171700	71026665	5030	5030	5030	5030	0
87	20230822	171600	71026665	5030	5030	5030	5030	0
88	20230822	171500	71026665	5030	5030	5030	5030	0
89	20230822	171400	71026665	5030	5030	5030	5030	0
90	20230822	171300	71026665	5030	5030	5030	5030	0
91	20230822	171200	71026665	5030	5030	5030	5030	0
92	20230822	171100	71026665	5030	5030	5030	5030	10
93	20230822	171000	71026665	5030	5030	5030	5030	0
94	20230822	170900	71026665	5030	5030	5030	5030	0
95	20230822	170800	71026665	5030	5030	5030	5030	0
96	20230822	170700	71026665	5030	5030	5030	5030	0
97	20230822	170600	71026665	5030	5030	5030	5030	0
98	20230822	170500	71026665	5030	5030	5030	5030	0
99	20230822	170400	71026665	5030	5030	5030	5030	0
100	20230822	170300	71026665	5030	5030	5030	5030	0
101	20230822	170200	71026665	5030	5030	5030	5030	0
102	20230822	170100	71026665	5030	5030	5030	5030	0
103	20230822	170000	71026665	5030	5030	5030	5030	0
104	20230822	165900	71026665	5030	5030	5030	5030	0
105	20230822	165800	71026665	5030	5030	5030	5030	0
106	20230822	165700	71026665	5030	5030	5030	5030	0
107	20230822	165600	71026665	5030	5030	5030	5030	0
108	20230822	165500	71026665	5030	5030	5030	5030	0
109	20230822	165400	71026665	5030	5030	5030	5030	0
110	20230822	165300	71026665	5030	5030	5030	5030	0
111	20230822	165200	71026665	5030	5030	5030	5030	0
112	20230822	165100	71026665	5030	5030	5030	5030	0
113	20230822	165000	71026665	5030	5030	5030	5030	0
114	20230822	164900	71026665	5030	5030	5030	5030	0
115	20230822	164800	71026665	5030	5030	5030	5030	0
116	20230822	164700	71026665	5030	5030	5030	5030	0
117	20230822	164600	71026665	5030	5030	5030	5030	0
118	20230822	164500	71026665	5030	5030	5030	5030	0
119	20230822	164400	71026665	5030	5030	5030	5030	0
120	20230822	164300	71026665	5030	5030	5030	5030	0
121	20230822	164200	71026665	5030	5030	5030	5030	0
122	20230822	164100	71026665	5030	5030	5030	5030	10
123	20230822	164000	71026665	5030	5030	5030	5030	0
124	20230822	163900	71026665	5030	5030	5030	5030	0
125	20230822	163800	71026665	5030	5030	5030	5030	0
126	20230822	163700	71026665	5030	5030	5030	5030	0
127	20230822	163600	71026665	5030	5030	5030	5030	0
128	20230822	163500	71026665	5030	5030	5030	5030	0
129	20230822	163400	71026665	5030	5030	5030	5030	0
130	20230822	163300	71026665	5030	5030	5030	5030	0
131	20230822	163200	71026665	5030	5030	5030	5030	0
132	20230822	163100	71026665	5030	5030	5030	5030	0
133	20230822	163000	71026665	5030	5030	5030	5030	0
134	20230822	162900	71026665	5030	5030	5030	5030	0
135	20230822	162800	71026665	5030	5030	5030	5030	0
136	20230822	162700	71026665	5030	5030	5030	5030	0
137	20230822	162600	71026665	5030	5030	5030	5030	0
138	20230822	162500	71026665	5030	5030	5030	5030	0
139	20230822	162400	71026665	5030	5030	5030	5030	0
140	20230822	162300	71026665	5030	5030	5030	5030	0
141	20230822	162200	71026665	5030	5030	5030	5030	0
142	20230822	162100	71026665	5030	5030	5030	5030	0
143	20230822	162000	71026665	5030	5030	5030	5030	0
144	20230822	161900	71026665	5030	5030	5030	5030	0
145	20230822	161800	71026665	5030	5030	5030	5030	0
146	20230822	161700	71026665	5030	5030	5030	5030	0
147	20230822	161600	71026665	5030	5030	5030	5030	0
148	20230822	161500	71026665	5030	5030	5030	5030	0
149	20230822	161400	71026665	5030	5030	5030	5030	0
150	20230822	161300	71026665	5030	5030	5030	5030	0
151	20230822	161200	71026665	5030	5030	5030	5030	0
152	20230822	161100	71026665	5030	5030	5030	5030	10
153	20230822	161000	71026665	5030	5030	5030	5030	0
154	20230822	160900	71026665	5030	5030	5030	5030	0
155	20230822	160800	71026665	5030	5030	5030	5030	0
156	20230822	160700	71026665	5030	5030	5030	5030	0
157	20230822	160600	71026665	5030	5030	5030	5030	0
158	20230822	160500	71026665	5030	5030	5030	5030	0
159	20230822	160400	71026665	5030	5030	5030	5030	0
160	20230822	160300	71026665	5030	5030	5030	5030	0
161	20230822	160200	71026665	5030	5030	5030	5030	0
162	20230822	160100	71026665	5030	5030	5030	5030	0
163	20230822	160000	71026665	5030	5030	5030	5030	0
164	20230822	155900	71026665	5030	5030	5030	5030	0
165	20230822	155800	71026665	5030	5030	5030	5030	0
166	20230822	155700	71026665	5030	5030	5030	5030	0
167	20230822	155600	71026665	5030	5030	5030	5030	0
168	20230822	155500	71026665	5030	5030	5030	5030	0
169	20230822	155400	71026665	5030	5030	5030	5030	0
170	20230822	155300	71026665	5030	5030	5030	5030	0
171	20230822	155200	71026665	5030	5030	5030	5030	0
172	20230822	155100	71026665	5030	5030	5030	5030	0
173	20230822	155000	71026665	5030	5030	5030	5030	0
174	20230822	154900	71026665	5030	5030	5030	5030	0
175	20230822	154800	71026665	5030	5030	5030	5030	0
176	20230822	154700	71026665	5030	5030	5030	5030	0
177	20230822	154600	71026665	5030	5030	5030	5030	0
178	20230822	154500	71026665	5030	5030	5030	5030	0
179	20230822	154400	71026665	5030	5030	5030	5030	0
180	20230822	154300	71026665	5030	5030	5030	5030	0
181	20230822	154200	71026665	5030	5030	5030	5030	0
182	20230822	154100	71026665	5030	5030	5030	5030	10
183	20230822	154000	71026665	5030	5030	5030	5030	0
184	20230822	153900	71026665	5030	5030	5030	5030	0
185	20230822	153800	71026665	5030	5030	5030	5030	0
186	20230822	153700	71026665	5030	5030	5030	5030	0
187	20230822	153600	71026665	5030	5030	5030	5030	0
188	20230822	153500	71026665	5030	5030	5030	5030	0
189	20230822	153400	71026665	5030	5030	5030	5030	0
190	20230822	153300	71026665	5030	5030	5030	5030	0
191	20230822	153200	71026665	5030	5030	5030	5030	0
192	20230822	153100	71026665	5030	5030	5030	5030	0
193	20230822	153000	71026665	5030	5030	5030	5030	10
194	20230822	152900	70976365	5030	5030	5030	5030	0
195	20230822	152800	70976365	5030	5030	5030	5030	0
196	20230822	152700	70976365	5030	5030	5030	5030	0
197	20230822	152600	70976365	5030	5030	5030	5030	0
198	20230822	152500	70976365	5030	5030	5030	5030	0
199	20230822	152400	70976365	5030	5030	5030	5030	0
200	20230822	152300	70976365	5030	5030	5030	5030	0
201	20230822	152200	70976365	5030	5030	5030	5030	0
202	20230822	152100	70976365	5030	5030	5030	5030	0
203	20230822	152000	70976365	5030	5030	5030	5030	0
204	20230822	151900	70976365	5030	5030	5030	5030	0
205	20230822	151800	70976365	5030	5030	5030	5030	0
206	20230822	151700	70976365	5030	5030	5030	5030	1
207	20230822	151600	70971335	5020	5020	5020	5020	0
208	20230822	151500	70971335	5020	5020	5020	5020	0
209	20230822	151400	70971335	5020	5020	5020	5020	106
210	20230822	151300	70439215	5020	5020	5020	5020	2
211	20230822	151200	70429175	5020	5020	5020	5020	71
212	20230822	151100	70072755	5010	5010	5010	5010	0
213	20230822	151000	70072755	5010	5010	5010	5010	14
214	20230822	150900	70002615	5010	5010	5010	5010	0
215	20230822	150800	70002615	5010	5010	5010	5010	0
216	20230822	150700	70002615	5010	5010	5010	5010	0
217	20230822	150600	70002615	5010	5010	5010	5010	0
218	20230822	150500	70002615	5010	5010	5010	5010	0
219	20230822	150400	70002615	5010	5010	5010	5010	0
220	20230822	150300	70002615	5010	5010	5010	5010	150
221	20230822	150200	69251115	5010	5010	5010	5010	0
222	20230822	150100	69251115	5010	5010	5010	5010	0
223	20230822	150000	69251115	5010	5010	5010	5010	1
224	20230822	145900	69246105	5010	5010	5010	5010	0
225	20230822	145800	69246105	5010	5010	5010	5010	0
226	20230822	145700	69246105	5010	5010	5010	5010	0
227	20230822	145600	69246105	5010	5010	5010	5010	0
228	20230822	145500	69246105	5010	5010	5010	5010	0
229	20230822	145400	69246105	5010	5010	5010	5010	0
230	20230822	145300	69246105	5010	5010	5010	5010	370
231	20230822	145200	67392405	5010	5010	5010	5010	0
232	20230822	145100	67392405	5010	5010	5010	5010	0
233	20230822	145000	67392405	5010	5010	5010	5010	1
234	20230822	144900	67387395	5010	5010	5010	5010	0
235	20230822	144800	67387395	5010	5010	5010	5010	0
236	20230822	144700	67387395	5010	5010	5010	5010	0
237	20230822	144600	67387395	5010	5010	5010	5010	0
238	20230822	144500	67387395	5010	5010	5010	5010	0
239	20230822	144400	67387395	5010	5010	5010	5010	0
240	20230822	144300	67387395	5010	5010	5010	5010	0
241	20230822	144200	67387395	5010	5010	5010	5010	0
242	20230822	144100	67387395	5010	5010	5010	5010	0
243	20230822	144000	67387395	5010	5010	5010	5010	0
244	20230822	143900	67387395	5010	5010	5010	5010	0
245	20230822	143800	67387395	5010	5010	5010	5010	0
246	20230822	143700	67387395	5010	5010	5010	5010	0
247	20230822	143600	67387395	5010	5010	5010	5010	0
248	20230822	143500	67387395	5010	5010	5010	5010	0
249	20230822	143400	67387395	5010	5010	5010	5010	0
250	20230822	143300	67387395	5010	5010	5010	5010	1
251	20230822	143200	67382385	5030	5030	5030	5030	0
252	20230822	143100	67382385	5030	5030	5030	5030	15
253	20230822	143000	67306935	5030	5030	5030	5030	0
254	20230822	142900	67306935	5030	5030	5030	5030	1
255	20230822	142800	67301905	5000	5000	5000	5000	0
256	20230822	142700	67301905	5000	5000	5000	5000	0
257	20230822	142600	67301905	5000	5000	5000	5000	0
258	20230822	142500	67301905	5000	5000	5000	5000	0
259	20230822	142400	67301905	5000	5000	5000	5000	0
260	20230822	142300	67301905	5000	5000	5000	5000	2
261	20230822	142200	67291905	5030	5030	5030	5030	0
262	20230822	142100	67291905	5030	5030	5030	5030	0
263	20230822	142000	67291905	5030	5030	5030	5030	0
264	20230822	141900	67291905	5030	5030	5030	5030	0
265	20230822	141800	67291905	5030	5030	5030	5030	0
266	20230822	141700	67291905	5030	5030	5030	5030	44
267	20230822	141600	67070585	5000	5000	5000	5000	0
268	20230822	141500	67070585	5000	5000	5000	5000	0
269	20230822	141400	67070585	5000	5000	5000	5000	0
270	20230822	141300	67070585	5000	5000	5000	5000	1
271	20230822	141200	67065585	5030	5030	5030	5030	0
272	20230822	141100	67065585	5030	5030	5030	5030	0
273	20230822	141000	67065585	5030	5030	5030	5030	55
274	20230822	140900	66788935	5030	5030	5030	5030	0
275	20230822	140800	66788935	5030	5030	5030	5030	0
276	20230822	140700	66788935	5030	5030	5030	5030	0
277	20230822	140600	66788935	5030	5030	5030	5030	1
278	20230822	140500	66783905	5000	5000	5000	5000	0
279	20230822	140400	66783905	5000	5000	5000	5000	0
280	20230822	140300	66783905	5000	5000	5000	5000	3
281	20230822	140200	66768905	5030	5030	5030	5030	0
282	20230822	140100	66768905	5030	5030	5030	5030	0
283	20230822	140000	66768905	5030	5030	5030	5030	0
284	20230822	135900	66768905	5030	5030	5030	5030	15
285	20230822	135800	66693455	4995	4995	4995	4995	0
286	20230822	135700	66693455	4995	4995	4995	4995	0
287	20230822	135600	66693455	4995	4995	4995	4995	0
288	20230822	135500	66693455	4995	4995	4995	4995	0
289	20230822	135400	66693455	4995	4995	4995	4995	0
290	20230822	135300	66693455	4995	4995	4995	4995	1
291	20230822	135200	66688460	5020	5020	5020	5020	0
292	20230822	135100	66688460	5020	5020	5020	5020	0
293	20230822	135000	66688460	5020	5020	5020	5020	0
294	20230822	134900	66688460	5020	5020	5020	5020	0
295	20230822	134800	66688460	5020	5020	5020	5020	0
296	20230822	134700	66688460	5020	5020	5020	5020	1
297	20230822	134600	66683440	4995	5000	5000	4995	2000
298	20230822	134500	56692140	4995	4995	4995	4995	0
299	20230822	134400	56692140	4995	4995	4995	4995	0
300	20230822	134300	56692140	4995	4995	4995	4995	0
301	20230822	134200	56692140	4995	4995	4995	4995	0
302	20230822	134100	56692140	4995	4995	4995	4995	0
303	20230822	134000	56692140	4995	4995	4995	4995	0
304	20230822	133900	56692140	4995	4995	4995	4995	0
305	20230822	133800	56692140	4995	4995	4995	4995	0
306	20230822	133700	56692140	4995	4995	4995	4995	0
307	20230822	133600	56692140	4995	4995	4995	4995	0
308	20230822	133500	56692140	4995	4995	4995	4995	800
309	20230822	133400	52696140	5030	5030	5030	5030	0
310	20230822	133300	52696140	5030	4995	5030	4995	5
311	20230822	133200	52671130	5030	5030	5030	5030	0
312	20230822	133100	52671130	5030	5030	5030	5030	1
313	20230822	133000	52666100	4995	4995	4995	4995	500
314	20230822	132900	50168600	4990	4995	4995	4990	95
315	20230822	132800	49694535	4995	4995	4995	4995	0
316	20230822	132700	49694535	4995	5030	5030	4995	295
317	20230822	132600	48220485	4995	4995	4995	4995	0
318	20230822	132500	48220485	4995	4995	4995	4995	0
319	20230822	132400	48220485	4995	4995	4995	4995	0
320	20230822	132300	48220485	4995	4995	4995	4995	0
321	20230822	132200	48220485	4995	4995	4995	4995	0
322	20230822	132100	48220485	4995	4995	4995	4995	10
323	20230822	132000	48170535	5000	4995	5000	4995	50
324	20230822	131900	47920660	5000	5000	5000	5000	0
325	20230822	131800	47920660	5000	5000	5000	5000	0
326	20230822	131700	47920660	5000	5010	5010	5000	25
327	20230822	131600	47795620	5000	5000	5000	5000	1
328	20230822	131500	47790620	5020	5020	5020	5020	56
329	20230822	131400	47509500	5020	5020	5020	5020	0
330	20230822	131300	47509500	5020	5020	5020	5020	207
331	20230822	131200	46470360	5020	5020	5020	5020	0
332	20230822	131100	46470360	5020	5020	5020	5020	0
333	20230822	131000	46470360	5020	5020	5020	5020	1
334	20230822	130900	46465340	5010	5010	5010	5010	0
335	20230822	130800	46465340	5010	5010	5010	5010	0
336	20230822	130700	46465340	5010	5010	5010	5010	0
337	20230822	130600	46465340	5010	5010	5010	5010	0
338	20230822	130500	46465340	5010	5010	5010	5010	0
339	20230822	130400	46465340	5010	5010	5010	5010	0
340	20230822	130300	46465340	5010	5010	5010	5010	4
341	20230822	130200	46445300	5030	5030	5030	5030	0
342	20230822	130100	46445300	5030	5030	5030	5030	0
343	20230822	130000	46445300	5030	5030	5030	5030	0
344	20230822	125900	46445300	5030	5030	5030	5030	0
345	20230822	125800	46445300	5030	5030	5030	5030	0
346	20230822	125700	46445300	5030	5030	5030	5030	0
347	20230822	125600	46445300	5030	5030	5030	5030	0
348	20230822	125500	46445300	5030	5030	5030	5030	25
349	20230822	125400	46319550	5010	5010	5010	5010	0
350	20230822	125300	46319550	5010	5010	5010	5010	0
351	20230822	125200	46319550	5010	5010	5010	5010	0
352	20230822	125100	46319550	5010	5010	5010	5010	0
353	20230822	125000	46319550	5010	5010	5010	5010	1
354	20230822	124900	46314540	5010	5010	5010	5010	0
355	20230822	124800	46314540	5010	5010	5010	5010	0
356	20230822	124700	46314540	5010	5010	5010	5010	0
357	20230822	124600	46314540	5010	5010	5010	5010	0
358	20230822	124500	46314540	5010	5010	5010	5010	0
359	20230822	124400	46314540	5010	5010	5010	5010	0
360	20230822	124300	46314540	5010	5010	5010	5010	0
361	20230822	124200	46314540	5010	5010	5010	5010	0
362	20230822	124100	46314540	5010	5010	5010	5010	0
363	20230822	124000	46314540	5010	5010	5010	5010	1
364	20230822	123900	46309530	5010	5010	5010	5010	0
365	20230822	123800	46309530	5010	5010	5010	5010	0
366	20230822	123700	46309530	5010	5010	5010	5010	0
367	20230822	123600	46309530	5010	5010	5010	5010	0
368	20230822	123500	46309530	5010	5010	5010	5010	0
369	20230822	123400	46309530	5010	5010	5010	5010	0
370	20230822	123300	46309530	5010	5010	5010	5010	0
371	20230822	123200	46309530	5010	5010	5010	5010	0
372	20230822	123100	46309530	5010	5010	5010	5010	0
373	20230822	123000	46309530	5010	5010	5010	5010	0
374	20230822	122900	46309530	5010	5010	5010	5010	0
375	20230822	122800	46309530	5010	5010	5010	5010	0
376	20230822	122700	46309530	5010	5010	5010	5010	0
377	20230822	122600	46309530	5010	5010	5010	5010	0
378	20230822	122500	46309530	5010	5010	5010	5010	0
379	20230822	122400	46309530	5010	5010	5010	5010	0
380	20230822	122300	46309530	5010	5030	5030	5010	17
381	20230822	122200	46224040	5030	5030	5030	5030	0
382	20230822	122100	46224040	5030	5030	5030	5030	0
383	20230822	122000	46224040	5030	5030	5030	5030	0
384	20230822	121900	46224040	5030	5030	5030	5030	0
385	20230822	121800	46224040	5030	5030	5030	5030	0
386	20230822	121700	46224040	5030	5030	5030	5030	0
387	20230822	121600	46224040	5030	5030	5030	5030	0
388	20230822	121500	46224040	5030	5030	5030	5030	24
389	20230822	121400	46103320	5000	5000	5000	5000	0
390	20230822	121300	46103320	5000	5000	5000	5000	2
391	20230822	121200	46093320	5030	5030	5030	5030	0
392	20230822	121100	46093320	5030	5030	5030	5030	0
393	20230822	121000	46093320	5030	5020	5030	5020	24
394	20230822	120900	45972630	5020	5020	5020	5020	0
395	20230822	120800	45972630	5020	5020	5020	5020	0
396	20230822	120700	45972630	5020	5020	5020	5020	0
397	20230822	120600	45972630	5020	5020	5020	5020	0
398	20230822	120500	45972630	5020	5020	5020	5020	24
399	20230822	120400	45852150	5000	5000	5000	5000	0
400	20230822	120300	45852150	5000	5000	5000	5000	3
401	20230822	120200	45837150	5020	5020	5020	5020	0
402	20230822	120100	45837150	5020	5020	5020	5020	0
403	20230822	120000	45837150	5020	5020	5020	5020	25
404	20230822	115900	45711650	5020	5020	5020	5020	1
405	20230822	115800	45706630	5020	5020	5020	5020	0
406	20230822	115700	45706630	5020	5020	5020	5020	0
407	20230822	115600	45706630	5020	5020	5020	5020	0
408	20230822	115500	45706630	5020	5010	5020	5010	25
409	20230822	115400	45581330	5000	5000	5000	5000	0
410	20230822	115300	45581330	5000	5000	5000	5000	2
411	20230822	115200	45571330	5010	5010	5010	5010	0
412	20230822	115100	45571330	5010	5010	5010	5010	16
413	20230822	115000	45491170	5000	5000	5000	5000	0
414	20230822	114900	45491170	5000	5000	5000	5000	0
415	20230822	114800	45491170	5000	5000	5000	5000	0
416	20230822	114700	45491170	5000	5000	5000	5000	0
417	20230822	114600	45491170	5000	5000	5000	5000	0
418	20230822	114500	45491170	5000	5000	5000	5000	0
419	20230822	114400	45491170	5000	5000	5000	5000	0
420	20230822	114300	45491170	5000	5000	5000	5000	1
421	20230822	114200	45486170	5010	5010	5010	5010	0
422	20230822	114100	45486170	5010	5010	5010	5010	0
423	20230822	114000	45486170	5010	5010	5010	5010	0
424	20230822	113900	45486170	5010	5010	5010	5010	0
425	20230822	113800	45486170	5010	5010	5010	5010	0
426	20230822	113700	45486170	5010	5010	5010	5010	0
427	20230822	113600	45486170	5010	5010	5010	5010	0
428	20230822	113500	45486170	5010	5010	5010	5010	0
429	20230822	113400	45486170	5010	5010	5010	5010	0
430	20230822	113300	45486170	5010	5010	5010	5010	0
431	20230822	113200	45486170	5010	5010	5010	5010	0
432	20230822	113100	45486170	5010	5010	5010	5010	0
433	20230822	113000	45486170	5010	5010	5010	5010	0
434	20230822	112900	45486170	5010	5010	5010	5010	0
435	20230822	112800	45486170	5010	5010	5010	5010	0
436	20230822	112700	45486170	5010	5010	5010	5010	0
437	20230822	112600	45486170	5010	5010	5010	5010	275
438	20230822	112500	44108420	5010	5010	5010	5010	0
439	20230822	112400	44108420	5010	5010	5010	5010	0
440	20230822	112300	44108420	5010	5010	5010	5010	0
441	20230822	112200	44108420	5010	5010	5010	5010	10
442	20230822	112100	44058320	5020	5020	5020	5020	4
443	20230822	112000	44038240	5020	5020	5020	5020	0
444	20230822	111900	44038240	5020	5020	5020	5020	16
445	20230822	111800	43957920	5020	5020	5020	5020	0
446	20230822	111700	43957920	5020	5020	5020	5020	0
447	20230822	111600	43957920	5020	5020	5020	5020	0
448	20230822	111500	43957920	5020	5020	5020	5020	4
449	20230822	111400	43937840	5020	5020	5020	5020	0
450	20230822	111300	43937840	5020	5020	5020	5020	10
451	20230822	111200	43887640	4980	4980	4980	4980	0
452	20230822	111100	43887640	4980	4980	4980	4980	0
453	20230822	111000	43887640	4980	4980	4980	4980	0
454	20230822	110900	43887640	4980	4980	4980	4980	0
455	20230822	110800	43887640	4980	4980	4980	4980	0
456	20230822	110700	43887640	4980	4980	4980	4980	0
457	20230822	110600	43887640	4980	5010	5010	4980	20
458	20230822	110500	43787920	5010	5010	5010	5010	0
459	20230822	110400	43787920	5010	5010	5010	5010	0
460	20230822	110300	43787920	5010	5010	5010	5010	0
461	20230822	110200	43787920	5010	5010	5010	5010	0
462	20230822	110100	43787920	5010	5010	5010	5010	0
463	20230822	110000	43787920	5010	5010	5010	5010	0
464	20230822	105900	43787920	5010	5010	5010	5010	0
465	20230822	105800	43787920	5010	5010	5010	5010	0
466	20230822	105700	43787920	5010	5010	5010	5010	182
467	20230822	105600	42876100	4995	4995	4995	4995	199
468	20230822	105500	41882095	4980	5000	5000	4980	1500
469	20230822	105400	34407475	5030	5030	5030	5030	10
470	20230822	105300	34357175	5030	5030	5030	5030	3
471	20230822	105200	34342085	5040	5040	5040	5040	4
472	20230822	105100	34321925	5040	5040	5040	5040	0
473	20230822	105000	34321925	5040	5040	5040	5040	0
474	20230822	104900	34321925	5040	5040	5040	5040	50
475	20230822	104800	34069925	5040	5040	5040	5040	0
476	20230822	104700	34069925	5040	5040	5040	5040	16
477	20230822	104600	33989285	5030	5030	5030	5030	0
478	20230822	104500	33989285	5030	5030	5030	5030	0
479	20230822	104400	33989285	5030	5030	5030	5030	0
480	20230822	104300	33989285	5030	5030	5030	5030	0
481	20230822	104200	33989285	5030	5030	5030	5030	257
482	20230822	104100	32696575	5030	5020	5030	5020	96
483	20230822	104000	32214015	5000	5000	5000	5000	2
484	20230822	103900	32204015	5000	5000	5000	5000	0
485	20230822	103800	32204015	5000	5000	5000	5000	0
486	20230822	103700	32204015	5000	5000	5000	5000	0
487	20230822	103600	32204015	5000	5000	5000	5000	0
488	20230822	103500	32204015	5000	5000	5000	5000	201
489	20230822	103400	31199015	4990	4990	4990	4990	0
490	20230822	103300	31199015	4990	4990	4990	4990	20
491	20230822	103200	31099215	4990	4990	4990	4990	2
492	20230822	103100	31089235	4990	4990	4990	4990	5
493	20230822	103000	31064285	5000	5000	5000	5000	77
494	20230822	102900	30679285	4985	4985	4985	4985	0
495	20230822	102800	30679285	4985	4985	4985	4985	0
496	20230822	102700	30679285	4985	4985	4985	4985	0
497	20230822	102600	30679285	4985	4985	4985	4985	0
498	20230822	102500	30679285	4985	4985	4985	4985	0
499	20230822	102400	30679285	4985	4985	4985	4985	0
500	20230822	102300	30679285	4985	4985	4985	4985	0
501	20230822	102200	30679285	4985	4985	4985	4985	0
502	20230822	102100	30679285	4985	4985	4985	4985	19
503	20230822	102000	30584570	4985	4985	4985	4985	0
504	20230822	101900	30584570	4985	4985	4985	4985	0
505	20230822	101800	30584570	4985	4995	4995	4985	853
506	20230822	101700	26329905	5000	5000	5000	5000	0
507	20230822	101600	26329905	5000	5000	5000	5000	0
508	20230822	101500	26329905	5000	5000	5000	5000	16
509	20230822	101400	26249905	4995	4995	4995	4995	0
510	20230822	101300	26249905	4995	4995	4995	4995	1
511	20230822	101200	26244910	5000	5000	5000	5000	0
512	20230822	101100	26244910	5000	5000	5000	5000	6
513	20230822	101000	26214910	4995	4995	4995	4995	1
514	20230822	100900	26209915	4995	4995	4995	4995	0
515	20230822	100800	26209915	4995	4995	4995	4995	0
516	20230822	100700	26209915	4995	4995	4995	4995	0
517	20230822	100600	26209915	4995	4995	4995	4995	0
518	20230822	100500	26209915	4995	4995	4995	4995	0
519	20230822	100400	26209915	4995	4995	4995	4995	0
520	20230822	100300	26209915	4995	4995	4995	4995	0
521	20230822	100200	26209915	4995	4995	4995	4995	0
522	20230822	100100	26209915	4995	4995	4995	4995	0
523	20230822	100000	26209915	4995	4995	4995	4995	0
524	20230822	095900	26209915	4995	4995	4995	4995	0
525	20230822	095800	26209915	4995	4995	4995	4995	0
526	20230822	095700	26209915	4995	4995	4995	4995	0
527	20230822	095600	26209915	4995	4995	4995	4995	0
528	20230822	095500	26209915	4995	4995	4995	4995	10
529	20230822	095400	26159965	4995	4995	4995	4995	0
530	20230822	095300	26159965	4995	4995	4995	4995	0
531	20230822	095200	26159965	4995	4995	4995	4995	0
532	20230822	095100	26159965	4995	4995	4995	4995	0
533	20230822	095000	26159965	4995	4995	4995	4995	0
534	20230822	094900	26159965	4995	4995	4995	4995	1
535	20230822	094800	26154970	4990	4990	4990	4990	690
536	20230822	094700	22711870	4985	4985	4985	4985	0
537	20230822	094600	22711870	4985	4985	4985	4985	94
538	20230822	094500	22243280	4995	4995	4995	4995	0
539	20230822	094400	22243280	4995	4995	4995	4995	0
540	20230822	094300	22243280	4995	5000	5000	4995	53
541	20230822	094200	21978465	4995	5000	5000	4980	1069
542	20230822	094100	16650430	5000	5000	5000	5000	0
543	20230822	094000	16650430	5000	5000	5000	5000	0
544	20230822	093900	16650430	5000	5000	5000	5000	0
545	20230822	093800	16650430	5000	5000	5000	5000	0
546	20230822	093700	16650430	5000	5000	5000	5000	0
547	20230822	093600	16650430	5000	5010	5010	5000	381
548	20230822	093500	14745420	5020	5020	5020	5020	0
549	20230822	093400	14745420	5020	5020	5020	5020	0
550	20230822	093300	14745420	5020	5020	5020	5020	776
551	20230822	093200	10849900	5020	5020	5020	5020	0
552	20230822	093100	10849900	5020	5020	5020	5020	2
553	20230822	093000	10839860	5020	5030	5030	5020	248
554	20230822	092900	9593430	5040	5040	5040	5040	0
555	20230822	092800	9593430	5040	5040	5040	5040	1
556	20230822	092700	9588390	5040	5040	5040	5040	0
557	20230822	092600	9588390	5040	5040	5040	5040	1
558	20230822	092500	9583350	5040	5040	5040	5040	2
559	20230822	092400	9573270	5020	5020	5020	5020	0
560	20230822	092300	9573270	5020	5030	5030	5020	181
561	20230822	092200	8662850	5030	5030	5030	5030	100
562	20230822	092100	8159850	5040	5040	5040	5040	0
563	20230822	092000	8159850	5040	5040	5040	5040	0
564	20230822	091900	8159850	5040	5040	5040	5040	0
565	20230822	091800	8159850	5040	5040	5040	5040	0
566	20230822	091700	8159850	5040	5040	5040	5040	0
567	20230822	091600	8159850	5040	5040	5040	5040	2
568	20230822	091500	8149770	5050	5050	5050	5050	10
569	20230822	091400	8099270	5010	5010	5010	5010	0
570	20230822	091300	8099270	5010	5010	5010	5010	1
571	20230822	091200	8094260	5030	5030	5030	5030	0
572	20230822	091100	8094260	5030	5030	5030	5030	198
573	20230822	091000	7098320	5010	5010	5010	5010	182
574	20230822	090900	6186500	5030	5030	5030	5030	1
575	20230822	090800	6181470	5030	5030	5030	5030	0
576	20230822	090700	6181470	5030	5030	5030	5030	0
577	20230822	090600	6181470	5030	5030	5030	5030	0
578	20230822	090500	6181470	5030	5030	5030	5030	7
579	20230822	090400	6146260	5020	5020	5020	5020	0
580	20230822	090300	6146260	5020	5030	5030	5020	342
581	20230822	090200	4426480	5030	5030	5030	5030	9
582	20230822	090100	4381210	5030	5030	5030	5030	0
583	20230822	090000	4381210	5030	5030	5070	5030	871