KissMeData/053300/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192000	146706885	4970	4970	4970	4970	1898
3	20230703	191900	146706885	4970	4970	4970	4970	0
4	20230703	191800	146706885	4970	4970	4970	4970	0
5	20230703	191700	146706885	4970	4970	4970	4970	0
6	20230703	191600	146706885	4970	4970	4970	4970	0
7	20230703	191500	146706885	4970	4970	4970	4970	0
8	20230703	191400	146706885	4970	4970	4970	4970	0
9	20230703	191300	146706885	4970	4970	4970	4970	0
10	20230703	191200	146706885	4970	4970	4970	4970	0
11	20230703	191100	146706885	4970	4970	4970	4970	0
12	20230703	191000	146706885	4970	4970	4970	4970	0
13	20230703	190900	146706885	4970	4970	4970	4970	0
14	20230703	190800	146706885	4970	4970	4970	4970	0
15	20230703	190700	146706885	4970	4970	4970	4970	0
16	20230703	190600	146706885	4970	4970	4970	4970	0
17	20230703	190500	146706885	4970	4970	4970	4970	0
18	20230703	190400	146706885	4970	4970	4970	4970	0
19	20230703	190300	146706885	4970	4970	4970	4970	0
20	20230703	190200	146706885	4970	4970	4970	4970	0
21	20230703	190100	146706885	4970	4970	4970	4970	0
22	20230703	190000	146706885	4970	4970	4970	4970	0
23	20230703	185900	146706885	4970	4970	4970	4970	0
24	20230703	185800	146706885	4970	4970	4970	4970	0
25	20230703	185700	146706885	4970	4970	4970	4970	0
26	20230703	185600	146706885	4970	4970	4970	4970	0
27	20230703	185500	146706885	4970	4970	4970	4970	0
28	20230703	185400	146706885	4970	4970	4970	4970	0
29	20230703	185300	146706885	4970	4970	4970	4970	0
30	20230703	185200	146706885	4970	4970	4970	4970	0
31	20230703	185100	146706885	4970	4970	4970	4970	0
32	20230703	185000	146706885	4970	4970	4970	4970	1898
33	20230703	184900	146706885	4970	4970	4970	4970	0
34	20230703	184800	146706885	4970	4970	4970	4970	0
35	20230703	184700	146706885	4970	4970	4970	4970	0
36	20230703	184600	146706885	4970	4970	4970	4970	0
37	20230703	184500	146706885	4970	4970	4970	4970	0
38	20230703	184400	146706885	4970	4970	4970	4970	0
39	20230703	184300	146706885	4970	4970	4970	4970	0
40	20230703	184200	146706885	4970	4970	4970	4970	0
41	20230703	184100	146706885	4970	4970	4970	4970	0
42	20230703	184000	146706885	4970	4970	4970	4970	0
43	20230703	183900	146706885	4970	4970	4970	4970	0
44	20230703	183800	146706885	4970	4970	4970	4970	0
45	20230703	183700	146706885	4970	4970	4970	4970	0
46	20230703	183600	146706885	4970	4970	4970	4970	0
47	20230703	183500	146706885	4970	4970	4970	4970	0
48	20230703	183400	146706885	4970	4970	4970	4970	0
49	20230703	183300	146706885	4970	4970	4970	4970	0
50	20230703	183200	146706885	4970	4970	4970	4970	0
51	20230703	183100	146706885	4970	4970	4970	4970	0
52	20230703	183000	146706885	4970	4970	4970	4970	0
53	20230703	182900	146706885	4970	4970	4970	4970	0
54	20230703	182800	146706885	4970	4970	4970	4970	0
55	20230703	182700	146706885	4970	4970	4970	4970	0
56	20230703	182600	146706885	4970	4970	4970	4970	0
57	20230703	182500	146706885	4970	4970	4970	4970	0
58	20230703	182400	146706885	4970	4970	4970	4970	0
59	20230703	182300	146706885	4970	4970	4970	4970	0
60	20230703	182200	146706885	4970	4970	4970	4970	0
61	20230703	182100	146706885	4970	4970	4970	4970	0
62	20230703	182000	146706885	4970	4970	4970	4970	1898
63	20230703	181900	146706885	4970	4970	4970	4970	0
64	20230703	181800	146706885	4970	4970	4970	4970	0
65	20230703	181700	146706885	4970	4970	4970	4970	0
66	20230703	181600	146706885	4970	4970	4970	4970	0
67	20230703	181500	146706885	4970	4970	4970	4970	0
68	20230703	181400	146706885	4970	4970	4970	4970	0
69	20230703	181300	146706885	4970	4970	4970	4970	0
70	20230703	181200	146706885	4970	4970	4970	4970	0
71	20230703	181100	146706885	4970	4970	4970	4970	0
72	20230703	181000	146706885	4970	4970	4970	4970	0
73	20230703	180900	146706885	4970	4970	4970	4970	0
74	20230703	180800	146706885	4970	4970	4970	4970	0
75	20230703	180700	146706885	4970	4970	4970	4970	0
76	20230703	180600	146706885	4970	4970	4970	4970	0
77	20230703	180500	146706885	4970	4970	4970	4970	0
78	20230703	180400	146706885	4970	4970	4970	4970	0
79	20230703	180300	146706885	4970	4970	4970	4970	0
80	20230703	180200	146706885	4970	4970	4970	4970	0
81	20230703	180100	146706885	4970	4970	4970	4970	0
82	20230703	180000	146706885	4970	4970	4970	4970	0
83	20230703	175900	146706885	4970	4970	4970	4970	0
84	20230703	175800	146706885	4970	4970	4970	4970	0
85	20230703	175700	146706885	4970	4970	4970	4970	0
86	20230703	175600	146706885	4970	4970	4970	4970	0
87	20230703	175500	146706885	4970	4970	4970	4970	0
88	20230703	175400	146706885	4970	4970	4970	4970	0
89	20230703	175300	146706885	4970	4970	4970	4970	0
90	20230703	175200	146706885	4970	4970	4970	4970	0
91	20230703	175100	146706885	4970	4970	4970	4970	0
92	20230703	175000	146706885	4970	4970	4970	4970	1898
93	20230703	174900	146706885	4970	4970	4970	4970	0
94	20230703	174800	146706885	4970	4970	4970	4970	0
95	20230703	174700	146706885	4970	4970	4970	4970	0
96	20230703	174600	146706885	4970	4970	4970	4970	0
97	20230703	174500	146706885	4970	4970	4970	4970	0
98	20230703	174400	146706885	4970	4970	4970	4970	0
99	20230703	174300	146706885	4970	4970	4970	4970	0
100	20230703	174200	146706885	4970	4970	4970	4970	0
101	20230703	174100	146706885	4970	4970	4970	4970	0
102	20230703	174000	146706885	4970	4970	4970	4970	0
103	20230703	173900	146706885	4970	4970	4970	4970	0
104	20230703	173800	146706885	4970	4970	4970	4970	0
105	20230703	173700	146706885	4970	4970	4970	4970	0
106	20230703	173600	146706885	4970	4970	4970	4970	0
107	20230703	173500	146706885	4970	4970	4970	4970	0
108	20230703	173400	146706885	4970	4970	4970	4970	0
109	20230703	173300	146706885	4970	4970	4970	4970	0
110	20230703	173200	146706885	4970	4970	4970	4970	0
111	20230703	173100	146706885	4970	4970	4970	4970	0
112	20230703	173000	146706885	4970	4970	4970	4970	0
113	20230703	172900	146706885	4970	4970	4970	4970	0
114	20230703	172800	146706885	4970	4970	4970	4970	0
115	20230703	172700	146706885	4970	4970	4970	4970	0
116	20230703	172600	146706885	4970	4970	4970	4970	0
117	20230703	172500	146706885	4970	4970	4970	4970	0
118	20230703	172400	146706885	4970	4970	4970	4970	0
119	20230703	172300	146706885	4970	4970	4970	4970	0
120	20230703	172200	146706885	4970	4970	4970	4970	0
121	20230703	172100	146706885	4970	4970	4970	4970	0
122	20230703	172000	146706885	4970	4970	4970	4970	1898
123	20230703	171900	146706885	4970	4970	4970	4970	0
124	20230703	171800	146706885	4970	4970	4970	4970	0
125	20230703	171700	146706885	4970	4970	4970	4970	0
126	20230703	171600	146706885	4970	4970	4970	4970	0
127	20230703	171500	146706885	4970	4970	4970	4970	0
128	20230703	171400	146706885	4970	4970	4970	4970	0
129	20230703	171300	146706885	4970	4970	4970	4970	0
130	20230703	171200	146706885	4970	4970	4970	4970	0
131	20230703	171100	146706885	4970	4970	4970	4970	0
132	20230703	171000	146706885	4970	4970	4970	4970	0
133	20230703	170900	146706885	4970	4970	4970	4970	0
134	20230703	170800	146706885	4970	4970	4970	4970	0
135	20230703	170700	146706885	4970	4970	4970	4970	0
136	20230703	170600	146706885	4970	4970	4970	4970	0
137	20230703	170500	146706885	4970	4970	4970	4970	0
138	20230703	170400	146706885	4970	4970	4970	4970	0
139	20230703	170300	146706885	4970	4970	4970	4970	0
140	20230703	170200	146706885	4970	4970	4970	4970	0
141	20230703	170100	146706885	4970	4970	4970	4970	0
142	20230703	170000	146706885	4970	4970	4970	4970	0
143	20230703	165900	146706885	4970	4970	4970	4970	0
144	20230703	165800	146706885	4970	4970	4970	4970	0
145	20230703	165700	146706885	4970	4970	4970	4970	0
146	20230703	165600	146706885	4970	4970	4970	4970	0
147	20230703	165500	146706885	4970	4970	4970	4970	0
148	20230703	165400	146706885	4970	4970	4970	4970	0
149	20230703	165300	146706885	4970	4970	4970	4970	0
150	20230703	165200	146706885	4970	4970	4970	4970	0
151	20230703	165100	146706885	4970	4970	4970	4970	0
152	20230703	165000	146706885	4970	4970	4970	4970	1898
153	20230703	164900	146706885	4970	4970	4970	4970	0
154	20230703	164800	146706885	4970	4970	4970	4970	0
155	20230703	164700	146706885	4970	4970	4970	4970	0
156	20230703	164600	146706885	4970	4970	4970	4970	0
157	20230703	164500	146706885	4970	4970	4970	4970	0
158	20230703	164400	146706885	4970	4970	4970	4970	0
159	20230703	164300	146706885	4970	4970	4970	4970	0
160	20230703	164200	146706885	4970	4970	4970	4970	0
161	20230703	164100	146706885	4970	4970	4970	4970	0
162	20230703	164000	146706885	4970	4970	4970	4970	0
163	20230703	163900	146706885	4970	4970	4970	4970	0
164	20230703	163800	146706885	4970	4970	4970	4970	0
165	20230703	163700	146706885	4970	4970	4970	4970	0
166	20230703	163600	146706885	4970	4970	4970	4970	0
167	20230703	163500	146706885	4970	4970	4970	4970	0
168	20230703	163400	146706885	4970	4970	4970	4970	0
169	20230703	163300	146706885	4970	4970	4970	4970	0
170	20230703	163200	146706885	4970	4970	4970	4970	0
171	20230703	163100	146706885	4970	4970	4970	4970	0
172	20230703	163000	146706885	4970	4970	4970	4970	0
173	20230703	162900	146706885	4970	4970	4970	4970	0
174	20230703	162800	146706885	4970	4970	4970	4970	0
175	20230703	162700	146706885	4970	4970	4970	4970	0
176	20230703	162600	146706885	4970	4970	4970	4970	0
177	20230703	162500	146706885	4970	4970	4970	4970	0
178	20230703	162400	146706885	4970	4970	4970	4970	0
179	20230703	162300	146706885	4970	4970	4970	4970	0
180	20230703	162200	146706885	4970	4970	4970	4970	0
181	20230703	162100	146706885	4970	4970	4970	4970	0
182	20230703	162000	146706885	4970	4970	4970	4970	1898
183	20230703	161900	146706885	4970	4970	4970	4970	0
184	20230703	161800	146706885	4970	4970	4970	4970	0
185	20230703	161700	146706885	4970	4970	4970	4970	0
186	20230703	161600	146706885	4970	4970	4970	4970	0
187	20230703	161500	146706885	4970	4970	4970	4970	0
188	20230703	161400	146706885	4970	4970	4970	4970	0
189	20230703	161300	146706885	4970	4970	4970	4970	0
190	20230703	161200	146706885	4970	4970	4970	4970	0
191	20230703	161100	146706885	4970	4970	4970	4970	0
192	20230703	161000	146706885	4970	4970	4970	4970	0
193	20230703	160900	146706885	4970	4970	4970	4970	0
194	20230703	160800	146706885	4970	4970	4970	4970	0
195	20230703	160700	146706885	4970	4970	4970	4970	0
196	20230703	160600	146706885	4970	4970	4970	4970	0
197	20230703	160500	146706885	4970	4970	4970	4970	0
198	20230703	160400	146706885	4970	4970	4970	4970	0
199	20230703	160300	146706885	4970	4970	4970	4970	0
200	20230703	160200	146706885	4970	4970	4970	4970	0
201	20230703	160100	146706885	4970	4970	4970	4970	0
202	20230703	160000	146706885	4970	4970	4970	4970	0
203	20230703	155900	146706885	4970	4970	4970	4970	0
204	20230703	155800	146706885	4970	4970	4970	4970	0
205	20230703	155700	146706885	4970	4970	4970	4970	0
206	20230703	155600	146706885	4970	4970	4970	4970	0
207	20230703	155500	146706885	4970	4970	4970	4970	0
208	20230703	155400	146706885	4970	4970	4970	4970	0
209	20230703	155300	146706885	4970	4970	4970	4970	0
210	20230703	155200	146706885	4970	4970	4970	4970	0
211	20230703	155100	146706885	4970	4970	4970	4970	0
212	20230703	155000	146706885	4970	4970	4970	4970	1898
213	20230703	154900	146706885	4970	4970	4970	4970	0
214	20230703	154800	146706885	4970	4970	4970	4970	0
215	20230703	154700	146706885	4970	4970	4970	4970	0
216	20230703	154600	146706885	4970	4970	4970	4970	0
217	20230703	154500	146706885	4970	4970	4970	4970	0
218	20230703	154400	146706885	4970	4970	4970	4970	0
219	20230703	154300	146706885	4970	4970	4970	4970	0
220	20230703	154200	146706885	4970	4970	4970	4970	0
221	20230703	154100	146706885	4970	4970	4970	4970	0
222	20230703	154000	146706885	4970	4970	4970	4970	0
223	20230703	153900	146706885	4970	4970	4970	4970	0
224	20230703	153800	146706885	4970	4970	4970	4970	0
225	20230703	153700	146706885	4970	4970	4970	4970	0
226	20230703	153600	146706885	4970	4970	4970	4970	0
227	20230703	153500	146706885	4970	4970	4970	4970	0
228	20230703	153400	146706885	4970	4970	4970	4970	0
229	20230703	153300	146706885	4970	4970	4970	4970	0
230	20230703	153200	146706885	4970	4970	4970	4970	0
231	20230703	153100	146706885	4970	4970	4970	4970	0
232	20230703	153000	146706885	4970	4970	4970	4970	1898
233	20230703	152900	137273825	4990	4990	4990	4990	0
234	20230703	152800	137273825	4990	4990	4990	4990	0
235	20230703	152700	137273825	4990	4990	4990	4990	0
236	20230703	152600	137273825	4990	4990	4990	4990	0
237	20230703	152500	137273825	4990	4990	4990	4990	0
238	20230703	152400	137273825	4990	4990	4990	4990	0
239	20230703	152300	137273825	4990	4990	4990	4990	0
240	20230703	152200	137273825	4990	4990	4990	4990	0
241	20230703	152100	137273825	4990	4990	4990	4990	0
242	20230703	152000	137273825	4990	4990	4990	4990	0
243	20230703	151900	137273825	4990	4990	4990	4990	0
244	20230703	151800	137273825	4990	4990	4990	4990	0
245	20230703	151700	137273825	4990	4990	4990	4990	0
246	20230703	151600	137273825	4990	4990	4990	4990	18
247	20230703	151500	137184005	4975	4975	4975	4975	0
248	20230703	151400	137184005	4975	4975	4975	4975	186
249	20230703	151300	136258655	4975	4975	4975	4975	863
250	20230703	151200	131965230	4975	4980	4980	4975	38
251	20230703	151100	131776175	4990	4990	4990	4990	0
252	20230703	151000	131776175	4990	4990	4990	4990	0
253	20230703	150900	131776175	4990	4990	4990	4990	0
254	20230703	150800	131776175	4990	4985	4990	4985	290
255	20230703	150700	130329080	4980	4980	4980	4980	0
256	20230703	150600	130329080	4980	4980	4980	4980	0
257	20230703	150500	130329080	4980	4980	4980	4980	0
258	20230703	150400	130329080	4980	4980	4980	4980	55
259	20230703	150300	130055180	4980	4980	4980	4980	0
260	20230703	150200	130055180	4980	4980	4980	4980	325
261	20230703	150100	128436680	4980	4980	4980	4980	20
262	20230703	150000	128337080	4980	4980	4980	4980	0
263	20230703	145900	128337080	4980	4980	4980	4980	0
264	20230703	145800	128337080	4980	4980	4980	4980	1
265	20230703	145700	128332100	4975	4975	4975	4975	122
266	20230703	145600	127725150	4980	4980	4980	4980	50
267	20230703	145500	127476150	4980	4980	4980	4980	1
268	20230703	145400	127471170	4980	4980	4980	4980	0
269	20230703	145300	127471170	4980	4980	4980	4980	173
270	20230703	145200	126609630	4980	4980	4980	4980	0
271	20230703	145100	126609630	4980	4980	4980	4980	0
272	20230703	145000	126609630	4980	4980	4980	4980	0
273	20230703	144900	126609630	4980	4980	4980	4980	500
274	20230703	144800	124119630	4980	4980	4980	4980	0
275	20230703	144700	124119630	4980	4980	4980	4980	0
276	20230703	144600	124119630	4980	4980	4980	4980	0
277	20230703	144500	124119630	4980	4980	4980	4980	100
278	20230703	144400	123621630	4980	4980	4980	4980	0
279	20230703	144300	123621630	4980	4980	4980	4980	50
280	20230703	144200	123372630	4985	4985	4985	4985	0
281	20230703	144100	123372630	4985	4985	4985	4985	0
282	20230703	144000	123372630	4985	4985	4985	4985	674
283	20230703	143900	120012740	5000	5000	5000	5000	0
284	20230703	143800	120012740	5000	5000	5000	5000	0
285	20230703	143700	120012740	5000	5000	5000	5000	2
286	20230703	143600	120002740	5000	5000	5000	5000	0
287	20230703	143500	120002740	5000	5000	5000	5000	0
288	20230703	143400	120002740	5000	5000	5000	5000	0
289	20230703	143300	120002740	5000	5000	5000	5000	0
290	20230703	143200	120002740	5000	5000	5000	5000	0
291	20230703	143100	120002740	5000	5000	5000	5000	496
292	20230703	143000	117522740	5000	5000	5000	5000	22
293	20230703	142900	117412740	5010	5010	5010	5010	0
294	20230703	142800	117412740	5010	5010	5010	5010	0
295	20230703	142700	117412740	5010	5010	5010	5010	0
296	20230703	142600	117412740	5010	5010	5010	5010	0
297	20230703	142500	117412740	5010	5010	5010	5010	0
298	20230703	142400	117412740	5010	5000	5010	5000	194
299	20230703	142300	116440900	5000	5000	5000	5000	0
300	20230703	142200	116440900	5000	4980	5000	4980	1796
301	20230703	142100	107474870	4980	4980	4980	4980	18
302	20230703	142000	107385230	4975	4975	4975	4975	0
303	20230703	141900	107385230	4975	4975	4975	4975	19
304	20230703	141800	107290705	4975	4975	4975	4975	0
305	20230703	141700	107290705	4975	4975	4975	4975	0
306	20230703	141600	107290705	4975	4975	4975	4975	22
307	20230703	141500	107181255	4975	4975	4975	4975	0
308	20230703	141400	107181255	4975	4975	4975	4975	0
309	20230703	141300	107181255	4975	4975	4975	4975	4
310	20230703	141200	107161355	4975	4975	4975	4975	0
311	20230703	141100	107161355	4975	4980	4980	4975	200
312	20230703	141000	106166350	4980	4980	4980	4975	1337
313	20230703	140900	99509805	4985	4985	4985	4985	0
314	20230703	140800	99509805	4985	4985	4985	4985	1
315	20230703	140700	99504820	4980	4980	4980	4980	0
316	20230703	140600	99504820	4980	4980	4980	4980	0
317	20230703	140500	99504820	4980	4980	4980	4980	75
318	20230703	140400	99131320	4980	4980	4980	4980	0
319	20230703	140300	99131320	4980	4980	4980	4980	0
320	20230703	140200	99131320	4980	4980	4980	4980	0
321	20230703	140100	99131320	4980	4980	4980	4980	0
322	20230703	140000	99131320	4980	4980	4980	4980	0
323	20230703	135900	99131320	4980	4980	4980	4980	0
324	20230703	135800	99131320	4980	4980	4980	4980	0
325	20230703	135700	99131320	4980	4980	4980	4980	3
326	20230703	135600	99116380	4980	4980	4980	4980	0
327	20230703	135500	99116380	4980	4980	4980	4980	100
328	20230703	135400	98618380	4980	4980	4980	4980	0
329	20230703	135300	98618380	4980	4980	4980	4980	0
330	20230703	135200	98618380	4980	4980	4980	4980	0
331	20230703	135100	98618380	4980	4980	4980	4980	0
332	20230703	135000	98618380	4980	4980	4980	4980	22
333	20230703	134900	98508820	4980	4980	4980	4980	21
334	20230703	134800	98404240	4980	4980	4980	4980	597
335	20230703	134700	95431180	4980	4980	4980	4980	1
336	20230703	134600	95426200	4980	4980	4980	4980	0
337	20230703	134500	95426200	4980	4980	4980	4980	0
338	20230703	134400	95426200	4980	4980	4980	4980	0
339	20230703	134300	95426200	4980	4980	4980	4980	125
340	20230703	134200	94803700	4985	4985	4985	4985	0
341	20230703	134100	94803700	4985	4985	4985	4985	0
342	20230703	134000	94803700	4985	4985	4985	4985	0
343	20230703	133900	94803700	4985	4985	4985	4985	65
344	20230703	133800	94479675	4985	4985	4985	4985	10
345	20230703	133700	94429825	4985	4985	4985	4985	0
346	20230703	133600	94429825	4985	4985	4985	4985	0
347	20230703	133500	94429825	4985	4985	4985	4985	995
348	20230703	133400	89469750	4990	4990	4990	4990	0
349	20230703	133300	89469750	4990	4990	4990	4990	0
350	20230703	133200	89469750	4990	4990	4990	4990	0
351	20230703	133100	89469750	4990	4990	4990	4990	0
352	20230703	133000	89469750	4990	4990	4990	4990	3
353	20230703	132900	89454780	4990	4990	4990	4990	0
354	20230703	132800	89454780	4990	4990	4990	4990	0
355	20230703	132700	89454780	4990	4990	4990	4990	0
356	20230703	132600	89454780	4990	4990	4990	4990	0
357	20230703	132500	89454780	4990	4990	4990	4990	3
358	20230703	132400	89439810	4990	4990	4990	4990	0
359	20230703	132300	89439810	4990	4990	4990	4990	0
360	20230703	132200	89439810	4990	4990	4990	4990	0
361	20230703	132100	89439810	4990	4990	4990	4990	0
362	20230703	132000	89439810	4990	4990	4990	4990	0
363	20230703	131900	89439810	4990	4990	4990	4990	0
364	20230703	131800	89439810	4990	4990	4990	4990	0
365	20230703	131700	89439810	4990	4990	4990	4990	0
366	20230703	131600	89439810	4990	4990	4990	4990	0
367	20230703	131500	89439810	4990	4990	4990	4990	0
368	20230703	131400	89439810	4990	4990	4990	4990	0
369	20230703	131300	89439810	4990	4990	4990	4990	0
370	20230703	131200	89439810	4990	4990	4990	4990	0
371	20230703	131100	89439810	4990	4990	4990	4990	0
372	20230703	131000	89439810	4990	4990	4990	4990	0
373	20230703	130900	89439810	4990	4990	4990	4990	1
374	20230703	130800	89434820	4985	4985	4985	4985	0
375	20230703	130700	89434820	4985	4985	4985	4985	0
376	20230703	130600	89434820	4985	4985	4985	4985	100
377	20230703	130500	88936320	4985	4985	4985	4985	0
378	20230703	130400	88936320	4985	4985	4985	4985	0
379	20230703	130300	88936320	4985	4985	4985	4985	0
380	20230703	130200	88936320	4985	4985	4985	4985	0
381	20230703	130100	88936320	4985	4985	4985	4985	0
382	20230703	130000	88936320	4985	4985	4985	4985	0
383	20230703	125900	88936320	4985	4985	4985	4985	0
384	20230703	125800	88936320	4985	4985	4985	4985	0
385	20230703	125700	88936320	4985	4985	4985	4985	0
386	20230703	125600	88936320	4985	4985	4985	4985	1032
387	20230703	125500	83791800	4985	4985	4985	4985	0
388	20230703	125400	83791800	4985	4985	4985	4985	0
389	20230703	125300	83791800	4985	4985	4985	4985	0
390	20230703	125200	83791800	4985	4985	4985	4985	0
391	20230703	125100	83791800	4985	4985	4985	4985	0
392	20230703	125000	83791800	4985	4985	4985	4985	0
393	20230703	124900	83791800	4985	4985	4985	4985	0
394	20230703	124800	83791800	4985	4985	4985	4985	0
395	20230703	124700	83791800	4985	4985	4985	4985	0
396	20230703	124600	83791800	4985	4985	4985	4985	1
397	20230703	124500	83786815	4985	4985	4985	4985	0
398	20230703	124400	83786815	4985	4990	4990	4985	9
399	20230703	124300	83741935	4990	4990	4990	4990	0
400	20230703	124200	83741935	4990	4990	4990	4990	0
401	20230703	124100	83741935	4990	4990	4990	4990	0
402	20230703	124000	83741935	4990	4990	4990	4990	0
403	20230703	123900	83741935	4990	4990	4990	4990	1
404	20230703	123800	83736945	4990	4990	4990	4990	168
405	20230703	123700	82898625	5000	5000	5000	5000	0
406	20230703	123600	82898625	5000	5000	5000	5000	0
407	20230703	123500	82898625	5000	4990	5000	4990	1037
408	20230703	123400	77717670	4985	4985	4985	4985	142
409	20230703	123300	77009800	4985	4985	4990	4985	62
410	20230703	123200	76700480	4985	4985	4985	4985	87
411	20230703	123100	76266785	4990	4990	4990	4990	201
412	20230703	123000	75263795	4990	4990	4990	4990	0
413	20230703	122900	75263795	4990	4990	4990	4990	25
414	20230703	122800	75139045	4990	4990	4990	4990	1
415	20230703	122700	75134055	4985	4985	4985	4985	0
416	20230703	122600	75134055	4985	4985	4985	4985	0
417	20230703	122500	75134055	4985	4985	4985	4985	0
418	20230703	122400	75134055	4985	4985	4985	4985	0
419	20230703	122300	75134055	4985	4985	4985	4985	0
420	20230703	122200	75134055	4985	4985	4985	4985	0
421	20230703	122100	75134055	4985	4985	4985	4985	0
422	20230703	122000	75134055	4985	4985	4985	4985	300
423	20230703	121900	73638555	4985	4985	4985	4985	0
424	20230703	121800	73638555	4985	4985	4985	4985	0
425	20230703	121700	73638555	4985	4985	4985	4985	0
426	20230703	121600	73638555	4985	4985	4985	4985	0
427	20230703	121500	73638555	4985	4985	4985	4985	0
428	20230703	121400	73638555	4985	4985	4985	4985	500
429	20230703	121300	71146055	4985	4985	4985	4985	0
430	20230703	121200	71146055	4985	4985	4985	4985	0
431	20230703	121100	71146055	4985	4985	4985	4985	1
432	20230703	121000	71141070	4990	4990	4990	4990	200
433	20230703	120900	70143070	4990	4990	4990	4990	0
434	20230703	120800	70143070	4990	4990	4990	4990	1
435	20230703	120700	70138080	4990	4990	4990	4990	5
436	20230703	120600	70113130	4985	4985	4985	4985	0
437	20230703	120500	70113130	4985	4985	4985	4985	0
438	20230703	120400	70113130	4985	4985	4985	4985	0
439	20230703	120300	70113130	4985	4985	4985	4985	0
440	20230703	120200	70113130	4985	4985	4985	4985	0
441	20230703	120100	70113130	4985	4985	4985	4985	0
442	20230703	120000	70113130	4985	4985	4985	4985	0
443	20230703	115900	70113130	4985	4985	4985	4985	120
444	20230703	115800	69514930	4985	4985	4985	4985	0
445	20230703	115700	69514930	4985	4985	4985	4985	270
446	20230703	115600	68168980	4985	4985	4985	4985	0
447	20230703	115500	68168980	4985	4985	4985	4985	0
448	20230703	115400	68168980	4985	4985	4985	4985	0
449	20230703	115300	68168980	4985	4985	4985	4985	0
450	20230703	115200	68168980	4985	4985	4985	4985	0
451	20230703	115100	68168980	4985	4985	4985	4985	0
452	20230703	115000	68168980	4985	4985	4985	4985	0
453	20230703	114900	68168980	4985	4985	4985	4985	0
454	20230703	114800	68168980	4985	4985	4985	4985	57
455	20230703	114700	67884835	4990	4990	4990	4990	0
456	20230703	114600	67884835	4990	4990	4990	4990	0
457	20230703	114500	67884835	4990	4990	4990	4990	80
458	20230703	114400	67485635	4990	4990	4990	4990	88
459	20230703	114300	67046515	4990	4990	4990	4990	5
460	20230703	114200	67021565	4990	4990	4990	4990	8
461	20230703	114100	66981645	4990	4990	4990	4990	100
462	20230703	114000	66482645	4990	4990	4990	4990	0
463	20230703	113900	66482645	4990	4990	4990	4990	0
464	20230703	113800	66482645	4990	4990	4990	4990	0
465	20230703	113700	66482645	4990	4990	4990	4990	0
466	20230703	113600	66482645	4990	4990	4990	4990	0
467	20230703	113500	66482645	4990	4990	4990	4990	3
468	20230703	113400	66467675	4990	4990	4990	4990	0
469	20230703	113300	66467675	4990	4990	4990	4990	0
470	20230703	113200	66467675	4990	4990	4990	4990	0
471	20230703	113100	66467675	4990	4990	4990	4990	0
472	20230703	113000	66467675	4990	4990	4990	4990	0
473	20230703	112900	66467675	4990	4990	4990	4990	0
474	20230703	112800	66467675	4990	4990	4990	4990	133
475	20230703	112700	65804005	4990	4990	4990	4990	135
476	20230703	112600	65130355	4990	4990	4990	4990	10
477	20230703	112500	65080455	4990	4990	4990	4990	0
478	20230703	112400	65080455	4990	4990	4990	4990	0
479	20230703	112300	65080455	4990	4990	4990	4990	2
480	20230703	112200	65070475	4990	4985	4990	4985	65
481	20230703	112100	64746150	4990	4985	4990	4985	54
482	20230703	112000	64476710	4985	4985	4985	4985	0
483	20230703	111900	64476710	4985	4985	4985	4985	0
484	20230703	111800	64476710	4985	4985	4985	4985	2
485	20230703	111700	64466740	4990	4990	4990	4990	10
486	20230703	111600	64416840	4990	4990	4990	4990	5
487	20230703	111500	64391890	4990	4990	4990	4990	200
488	20230703	111400	63393890	4990	4990	4990	4990	10
489	20230703	111300	63343990	4985	4985	4985	4985	0
490	20230703	111200	63343990	4985	4985	4985	4985	246
491	20230703	111100	62117680	4990	4990	4990	4990	0
492	20230703	111000	62117680	4990	4990	4990	4990	0
493	20230703	110900	62117680	4990	4990	4990	4990	10
494	20230703	110800	62067780	4985	4985	4985	4985	336
495	20230703	110700	60392820	4990	4990	4990	4990	10
496	20230703	110600	60342920	4985	4985	4985	4985	0
497	20230703	110500	60342920	4985	4985	4985	4985	262
498	20230703	110400	59036850	4990	4990	4990	4990	10
499	20230703	110300	58986950	4990	4990	4990	4990	0
500	20230703	110200	58986950	4990	4990	4990	4990	0
501	20230703	110100	58986950	4990	4990	4990	4990	0
502	20230703	110000	58986950	4990	4990	4990	4990	1
503	20230703	105900	58981960	4990	4990	4990	4990	0
504	20230703	105800	58981960	4990	4985	4990	4985	306
505	20230703	105700	57456535	4990	4990	4990	4990	0
506	20230703	105600	57456535	4990	4990	4990	4990	0
507	20230703	105500	57456535	4990	4990	4990	4990	27
508	20230703	105400	57321805	4980	4980	4980	4980	0
509	20230703	105300	57321805	4980	4980	4980	4980	0
510	20230703	105200	57321805	4980	4980	4980	4980	0
511	20230703	105100	57321805	4980	4980	4980	4980	0
512	20230703	105000	57321805	4980	4980	4980	4980	0
513	20230703	104900	57321805	4980	4980	4980	4980	0
514	20230703	104800	57321805	4980	4980	4980	4980	0
515	20230703	104700	57321805	4980	4980	4980	4980	0
516	20230703	104600	57321805	4980	4980	4980	4980	0
517	20230703	104500	57321805	4980	4985	4985	4980	164
518	20230703	104400	56505080	4975	5000	5000	4975	3098
519	20230703	104300	41059235	5000	5000	5000	5000	3
520	20230703	104200	41044235	5000	5000	5000	5000	0
521	20230703	104100	41044235	5000	4995	5000	4995	2
522	20230703	104000	41034240	5000	4995	5000	4995	2
523	20230703	103900	41024245	4995	4995	4995	4995	30
524	20230703	103800	40874395	4995	4995	4995	4995	0
525	20230703	103700	40874395	4995	4995	4995	4995	0
526	20230703	103600	40874395	4995	4995	4995	4995	0
527	20230703	103500	40874395	4995	4995	4995	4995	0
528	20230703	103400	40874395	4995	4995	4995	4995	0
529	20230703	103300	40874395	4995	4995	4995	4995	0
530	20230703	103200	40874395	4995	4995	4995	4995	0
531	20230703	103100	40874395	4995	4995	4995	4995	2
532	20230703	103000	40864405	5000	4995	5000	4995	4
533	20230703	102900	40844415	4995	4995	4995	4995	60
534	20230703	102800	40544715	4995	4995	4995	4995	10
535	20230703	102700	40494765	4990	4990	4990	4990	0
536	20230703	102600	40494765	4990	4990	4990	4990	1
537	20230703	102500	40489775	4995	4995	4995	4995	0
538	20230703	102400	40489775	4995	4995	4995	4995	0
539	20230703	102300	40489775	4995	4995	4995	4995	20
540	20230703	102200	40389875	4995	4995	4995	4995	1
541	20230703	102100	40384880	4990	4990	4990	4990	1
542	20230703	102000	40379890	4995	4995	4995	4995	100
543	20230703	101900	39880390	4995	4995	4995	4995	0
544	20230703	101800	39880390	4995	4995	4995	4995	252
545	20230703	101700	38621650	4995	5000	5000	4995	500
546	20230703	101600	36121750	5010	5010	5010	5010	0
547	20230703	101500	36121750	5010	5010	5010	5010	2
548	20230703	101400	36111730	5010	5010	5010	5010	0
549	20230703	101300	36111730	5010	5010	5010	5010	11
550	20230703	101200	36056620	5000	5000	5000	5000	0
551	20230703	101100	36056620	5000	5000	5000	5000	0
552	20230703	101000	36056620	5000	5000	5000	5000	500
553	20230703	100900	33556620	5010	5010	5010	5010	0
554	20230703	100800	33556620	5010	5010	5010	5010	1
555	20230703	100700	33551610	5000	5000	5000	5000	0
556	20230703	100600	33551610	5000	5000	5000	5000	0
557	20230703	100500	33551610	5000	5000	5000	5000	0
558	20230703	100400	33551610	5000	5000	5000	5000	0
559	20230703	100300	33551610	5000	5000	5000	5000	0
560	20230703	100200	33551610	5000	5010	5010	5000	51
561	20230703	100100	33296600	5000	5000	5000	5000	0
562	20230703	100000	33296600	5000	5000	5000	5000	1
563	20230703	095900	33291600	5010	5010	5010	5010	0
564	20230703	095800	33291600	5010	5010	5010	5010	10
565	20230703	095700	33241500	5010	5000	5010	5000	525
566	20230703	095600	30616250	5000	5000	5000	5000	1
567	20230703	095500	30611250	5010	5010	5010	5010	0
568	20230703	095400	30611250	5010	5010	5010	5010	100
569	20230703	095300	30110250	5000	5000	5000	5000	0
570	20230703	095200	30110250	5000	5000	5000	5000	0
571	20230703	095100	30110250	5000	5000	5000	5000	0
572	20230703	095000	30110250	5000	5000	5000	5000	0
573	20230703	094900	30110250	5000	5000	5000	5000	0
574	20230703	094800	30110250	5000	5000	5000	5000	0
575	20230703	094700	30110250	5000	5000	5000	5000	27
576	20230703	094600	29975250	5000	5000	5000	5000	22
577	20230703	094500	29865250	5000	5000	5000	5000	0
578	20230703	094400	29865250	5000	5000	5000	5000	100
579	20230703	094300	29365250	5010	5010	5010	5010	3
580	20230703	094200	29350220	5000	5000	5000	5000	0
581	20230703	094100	29350220	5000	5000	5000	5000	23
582	20230703	094000	29235220	5000	5020	5020	5000	40
583	20230703	093900	29034820	5010	5010	5010	5010	13
584	20230703	093800	28969690	5000	5010	5010	5000	156
585	20230703	093700	28189680	5000	5000	5000	5000	0
586	20230703	093600	28189680	5000	5010	5010	5000	32
587	20230703	093500	28029380	5010	5010	5010	5010	5
588	20230703	093400	28004330	5010	5010	5010	5010	20
589	20230703	093300	27904130	5010	5020	5020	5010	99
590	20230703	093200	27408130	5010	5010	5010	5010	70
591	20230703	093100	27057430	5010	5010	5010	5010	10
592	20230703	093000	27007330	5010	5010	5010	5010	0
593	20230703	092900	27007330	5010	5010	5020	5010	32
594	20230703	092800	26846910	5010	5010	5010	5010	60
595	20230703	092700	26546310	4990	4990	4990	4990	0
596	20230703	092600	26546310	4990	4990	4990	4990	24
597	20230703	092500	26426550	4990	4990	4990	4990	0
598	20230703	092400	26426550	4990	4990	4990	4990	0
599	20230703	092300	26426550	4990	4990	4990	4990	897
600	20230703	092200	21950520	5000	4995	5000	4995	601
601	20230703	092100	18947520	4995	4995	4995	4995	0
602	20230703	092000	18947520	4995	4995	4995	4995	0
603	20230703	091900	18947520	4995	4995	4995	4995	0
604	20230703	091800	18947520	4995	4995	4995	4995	10
605	20230703	091700	18897570	4995	4995	4995	4980	125
606	20230703	091600	18274925	4995	4995	4995	4995	0
607	20230703	091500	18274925	4995	4995	4995	4985	194
608	20230703	091400	17307295	4995	4995	4995	4995	1
609	20230703	091300	17302300	4995	4995	4995	4995	0
610	20230703	091200	17302300	4995	4990	4995	4990	361
611	20230703	091100	15499205	4985	4985	4985	4985	52
612	20230703	091000	15239985	5000	5000	5000	5000	201
613	20230703	090900	14234985	4980	4980	4980	4980	600
614	20230703	090800	11246985	4970	4975	4975	4970	240
615	20230703	090700	10053280	4970	4970	4970	4970	0
616	20230703	090600	10053280	4970	4970	4970	4970	0
617	20230703	090500	10053280	4970	4970	4970	4970	0
618	20230703	090400	10053280	4970	4970	4970	4970	0
619	20230703	090300	10053280	4970	4990	4990	4970	1711
620	20230703	090200	1547850	4990	4990	4990	4990	102
621	20230703	090100	1038870	4990	5010	5010	4990	187
622	20230703	090000	105210	5010	5010	5010	5010	21