KissMeData/109740/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	195300	93442115	5000	5000	5000	5000	687
3	20230707	195200	93442115	5000	5000	5000	5000	0
4	20230707	195100	93442115	5000	5000	5000	5000	0
5	20230707	195000	93442115	5000	5000	5000	5000	0
6	20230707	194900	93442115	5000	5000	5000	5000	0
7	20230707	194800	93442115	5000	5000	5000	5000	0
8	20230707	194700	93442115	5000	5000	5000	5000	0
9	20230707	194600	93442115	5000	5000	5000	5000	0
10	20230707	194500	93442115	5000	5000	5000	5000	0
11	20230707	194400	93442115	5000	5000	5000	5000	0
12	20230707	194300	93442115	5000	5000	5000	5000	0
13	20230707	194200	93442115	5000	5000	5000	5000	0
14	20230707	194100	93442115	5000	5000	5000	5000	0
15	20230707	194000	93442115	5000	5000	5000	5000	0
16	20230707	193900	93442115	5000	5000	5000	5000	0
17	20230707	193800	93442115	5000	5000	5000	5000	0
18	20230707	193700	93442115	5000	5000	5000	5000	0
19	20230707	193600	93442115	5000	5000	5000	5000	0
20	20230707	193500	93442115	5000	5000	5000	5000	0
21	20230707	193400	93442115	5000	5000	5000	5000	0
22	20230707	193300	93442115	5000	5000	5000	5000	0
23	20230707	193200	93442115	5000	5000	5000	5000	0
24	20230707	193100	93442115	5000	5000	5000	5000	0
25	20230707	193000	93442115	5000	5000	5000	5000	0
26	20230707	192900	93442115	5000	5000	5000	5000	0
27	20230707	192800	93442115	5000	5000	5000	5000	0
28	20230707	192700	93442115	5000	5000	5000	5000	0
29	20230707	192600	93442115	5000	5000	5000	5000	0
30	20230707	192500	93442115	5000	5000	5000	5000	0
31	20230707	192400	93442115	5000	5000	5000	5000	0
32	20230707	192300	93442115	5000	5000	5000	5000	687
33	20230707	192200	93442115	5000	5000	5000	5000	0
34	20230707	192100	93442115	5000	5000	5000	5000	0
35	20230707	192000	93442115	5000	5000	5000	5000	0
36	20230707	191900	93442115	5000	5000	5000	5000	0
37	20230707	191800	93442115	5000	5000	5000	5000	0
38	20230707	191700	93442115	5000	5000	5000	5000	0
39	20230707	191600	93442115	5000	5000	5000	5000	0
40	20230707	191500	93442115	5000	5000	5000	5000	0
41	20230707	191400	93442115	5000	5000	5000	5000	0
42	20230707	191300	93442115	5000	5000	5000	5000	0
43	20230707	191200	93442115	5000	5000	5000	5000	0
44	20230707	191100	93442115	5000	5000	5000	5000	0
45	20230707	191000	93442115	5000	5000	5000	5000	0
46	20230707	190900	93442115	5000	5000	5000	5000	0
47	20230707	190800	93442115	5000	5000	5000	5000	0
48	20230707	190700	93442115	5000	5000	5000	5000	0
49	20230707	190600	93442115	5000	5000	5000	5000	0
50	20230707	190500	93442115	5000	5000	5000	5000	0
51	20230707	190400	93442115	5000	5000	5000	5000	0
52	20230707	190300	93442115	5000	5000	5000	5000	0
53	20230707	190200	93442115	5000	5000	5000	5000	0
54	20230707	190100	93442115	5000	5000	5000	5000	0
55	20230707	190000	93442115	5000	5000	5000	5000	0
56	20230707	185900	93442115	5000	5000	5000	5000	0
57	20230707	185800	93442115	5000	5000	5000	5000	0
58	20230707	185700	93442115	5000	5000	5000	5000	0
59	20230707	185600	93442115	5000	5000	5000	5000	0
60	20230707	185500	93442115	5000	5000	5000	5000	0
61	20230707	185400	93442115	5000	5000	5000	5000	0
62	20230707	185300	93442115	5000	5000	5000	5000	687
63	20230707	185200	93442115	5000	5000	5000	5000	0
64	20230707	185100	93442115	5000	5000	5000	5000	0
65	20230707	185000	93442115	5000	5000	5000	5000	0
66	20230707	184900	93442115	5000	5000	5000	5000	0
67	20230707	184800	93442115	5000	5000	5000	5000	0
68	20230707	184700	93442115	5000	5000	5000	5000	0
69	20230707	184600	93442115	5000	5000	5000	5000	0
70	20230707	184500	93442115	5000	5000	5000	5000	0
71	20230707	184400	93442115	5000	5000	5000	5000	0
72	20230707	184300	93442115	5000	5000	5000	5000	0
73	20230707	184200	93442115	5000	5000	5000	5000	0
74	20230707	184100	93442115	5000	5000	5000	5000	0
75	20230707	184000	93442115	5000	5000	5000	5000	0
76	20230707	183900	93442115	5000	5000	5000	5000	0
77	20230707	183800	93442115	5000	5000	5000	5000	0
78	20230707	183700	93442115	5000	5000	5000	5000	0
79	20230707	183600	93442115	5000	5000	5000	5000	0
80	20230707	183500	93442115	5000	5000	5000	5000	0
81	20230707	183400	93442115	5000	5000	5000	5000	0
82	20230707	183300	93442115	5000	5000	5000	5000	0
83	20230707	183200	93442115	5000	5000	5000	5000	0
84	20230707	183100	93442115	5000	5000	5000	5000	0
85	20230707	183000	93442115	5000	5000	5000	5000	0
86	20230707	182900	93442115	5000	5000	5000	5000	0
87	20230707	182800	93442115	5000	5000	5000	5000	0
88	20230707	182700	93442115	5000	5000	5000	5000	0
89	20230707	182600	93442115	5000	5000	5000	5000	0
90	20230707	182500	93442115	5000	5000	5000	5000	0
91	20230707	182400	93442115	5000	5000	5000	5000	0
92	20230707	182300	93442115	5000	5000	5000	5000	687
93	20230707	182200	93442115	5000	5000	5000	5000	0
94	20230707	182100	93442115	5000	5000	5000	5000	0
95	20230707	182000	93442115	5000	5000	5000	5000	0
96	20230707	181900	93442115	5000	5000	5000	5000	0
97	20230707	181800	93442115	5000	5000	5000	5000	0
98	20230707	181700	93442115	5000	5000	5000	5000	0
99	20230707	181600	93442115	5000	5000	5000	5000	0
100	20230707	181500	93442115	5000	5000	5000	5000	0
101	20230707	181400	93442115	5000	5000	5000	5000	0
102	20230707	181300	93442115	5000	5000	5000	5000	0
103	20230707	181200	93442115	5000	5000	5000	5000	0
104	20230707	181100	93442115	5000	5000	5000	5000	0
105	20230707	181000	93442115	5000	5000	5000	5000	0
106	20230707	180900	93442115	5000	5000	5000	5000	0
107	20230707	180800	93442115	5000	5000	5000	5000	0
108	20230707	180700	93442115	5000	5000	5000	5000	0
109	20230707	180600	93442115	5000	5000	5000	5000	0
110	20230707	180500	93442115	5000	5000	5000	5000	0
111	20230707	180400	93442115	5000	5000	5000	5000	0
112	20230707	180300	93442115	5000	5000	5000	5000	0
113	20230707	180200	93442115	5000	5000	5000	5000	0
114	20230707	180100	93442115	5000	5000	5000	5000	0
115	20230707	180000	93442115	5000	5000	5000	5000	0
116	20230707	175900	93442115	5000	5000	5000	5000	0
117	20230707	175800	93442115	5000	5000	5000	5000	0
118	20230707	175700	93442115	5000	5000	5000	5000	0
119	20230707	175600	93442115	5000	5000	5000	5000	0
120	20230707	175500	93442115	5000	5000	5000	5000	0
121	20230707	175400	93442115	5000	5000	5000	5000	0
122	20230707	175300	93442115	5000	5000	5000	5000	687
123	20230707	175200	93442115	5000	5000	5000	5000	0
124	20230707	175100	93442115	5000	5000	5000	5000	0
125	20230707	175000	93442115	5000	5000	5000	5000	0
126	20230707	174900	93442115	5000	5000	5000	5000	0
127	20230707	174800	93442115	5000	5000	5000	5000	0
128	20230707	174700	93442115	5000	5000	5000	5000	0
129	20230707	174600	93442115	5000	5000	5000	5000	0
130	20230707	174500	93442115	5000	5000	5000	5000	0
131	20230707	174400	93442115	5000	5000	5000	5000	0
132	20230707	174300	93442115	5000	5000	5000	5000	0
133	20230707	174200	93442115	5000	5000	5000	5000	0
134	20230707	174100	93442115	5000	5000	5000	5000	0
135	20230707	174000	93442115	5000	5000	5000	5000	0
136	20230707	173900	93442115	5000	5000	5000	5000	0
137	20230707	173800	93442115	5000	5000	5000	5000	0
138	20230707	173700	93442115	5000	5000	5000	5000	0
139	20230707	173600	93442115	5000	5000	5000	5000	0
140	20230707	173500	93442115	5000	5000	5000	5000	0
141	20230707	173400	93442115	5000	5000	5000	5000	0
142	20230707	173300	93442115	5000	5000	5000	5000	0
143	20230707	173200	93442115	5000	5000	5000	5000	0
144	20230707	173100	93442115	5000	5000	5000	5000	0
145	20230707	173000	93442115	5000	5000	5000	5000	0
146	20230707	172900	93442115	5000	5000	5000	5000	0
147	20230707	172800	93442115	5000	5000	5000	5000	0
148	20230707	172700	93442115	5000	5000	5000	5000	0
149	20230707	172600	93442115	5000	5000	5000	5000	0
150	20230707	172500	93442115	5000	5000	5000	5000	0
151	20230707	172400	93442115	5000	5000	5000	5000	0
152	20230707	172300	93442115	5000	5000	5000	5000	687
153	20230707	172200	93442115	5000	5000	5000	5000	0
154	20230707	172100	93442115	5000	5000	5000	5000	0
155	20230707	172000	93442115	5000	5000	5000	5000	0
156	20230707	171900	93442115	5000	5000	5000	5000	0
157	20230707	171800	93442115	5000	5000	5000	5000	0
158	20230707	171700	93442115	5000	5000	5000	5000	0
159	20230707	171600	93442115	5000	5000	5000	5000	0
160	20230707	171500	93442115	5000	5000	5000	5000	0
161	20230707	171400	93442115	5000	5000	5000	5000	0
162	20230707	171300	93442115	5000	5000	5000	5000	0
163	20230707	171200	93442115	5000	5000	5000	5000	0
164	20230707	171100	93442115	5000	5000	5000	5000	0
165	20230707	171000	93442115	5000	5000	5000	5000	0
166	20230707	170900	93442115	5000	5000	5000	5000	0
167	20230707	170800	93442115	5000	5000	5000	5000	0
168	20230707	170700	93442115	5000	5000	5000	5000	0
169	20230707	170600	93442115	5000	5000	5000	5000	0
170	20230707	170500	93442115	5000	5000	5000	5000	0
171	20230707	170400	93442115	5000	5000	5000	5000	0
172	20230707	170300	93442115	5000	5000	5000	5000	0
173	20230707	170200	93442115	5000	5000	5000	5000	0
174	20230707	170100	93442115	5000	5000	5000	5000	0
175	20230707	170000	93442115	5000	5000	5000	5000	0
176	20230707	165900	93442115	5000	5000	5000	5000	0
177	20230707	165800	93442115	5000	5000	5000	5000	0
178	20230707	165700	93442115	5000	5000	5000	5000	0
179	20230707	165600	93442115	5000	5000	5000	5000	0
180	20230707	165500	93442115	5000	5000	5000	5000	0
181	20230707	165400	93442115	5000	5000	5000	5000	0
182	20230707	165300	93442115	5000	5000	5000	5000	687
183	20230707	165200	93442115	5000	5000	5000	5000	0
184	20230707	165100	93442115	5000	5000	5000	5000	0
185	20230707	165000	93442115	5000	5000	5000	5000	0
186	20230707	164900	93442115	5000	5000	5000	5000	0
187	20230707	164800	93442115	5000	5000	5000	5000	0
188	20230707	164700	93442115	5000	5000	5000	5000	0
189	20230707	164600	93442115	5000	5000	5000	5000	0
190	20230707	164500	93442115	5000	5000	5000	5000	0
191	20230707	164400	93442115	5000	5000	5000	5000	0
192	20230707	164300	93442115	5000	5000	5000	5000	0
193	20230707	164200	93442115	5000	5000	5000	5000	0
194	20230707	164100	93442115	5000	5000	5000	5000	0
195	20230707	164000	93442115	5000	5000	5000	5000	0
196	20230707	163900	93442115	5000	5000	5000	5000	0
197	20230707	163800	93442115	5000	5000	5000	5000	0
198	20230707	163700	93442115	5000	5000	5000	5000	0
199	20230707	163600	93442115	5000	5000	5000	5000	0
200	20230707	163500	93442115	5000	5000	5000	5000	0
201	20230707	163400	93442115	5000	5000	5000	5000	0
202	20230707	163300	93442115	5000	5000	5000	5000	0
203	20230707	163200	93442115	5000	5000	5000	5000	0
204	20230707	163100	93442115	5000	5000	5000	5000	0
205	20230707	163000	93442115	5000	5000	5000	5000	0
206	20230707	162900	93442115	5000	5000	5000	5000	0
207	20230707	162800	93442115	5000	5000	5000	5000	0
208	20230707	162700	93442115	5000	5000	5000	5000	0
209	20230707	162600	93442115	5000	5000	5000	5000	0
210	20230707	162500	93442115	5000	5000	5000	5000	0
211	20230707	162400	93442115	5000	5000	5000	5000	0
212	20230707	162300	93442115	5000	5000	5000	5000	687
213	20230707	162200	93442115	5000	5000	5000	5000	0
214	20230707	162100	93442115	5000	5000	5000	5000	0
215	20230707	162000	93442115	5000	5000	5000	5000	0
216	20230707	161900	93442115	5000	5000	5000	5000	0
217	20230707	161800	93442115	5000	5000	5000	5000	0
218	20230707	161700	93442115	5000	5000	5000	5000	0
219	20230707	161600	93442115	5000	5000	5000	5000	0
220	20230707	161500	93442115	5000	5000	5000	5000	0
221	20230707	161400	93442115	5000	5000	5000	5000	0
222	20230707	161300	93442115	5000	5000	5000	5000	0
223	20230707	161200	93442115	5000	5000	5000	5000	0
224	20230707	161100	93442115	5000	5000	5000	5000	0
225	20230707	161000	93442115	5000	5000	5000	5000	0
226	20230707	160900	93442115	5000	5000	5000	5000	0
227	20230707	160800	93442115	5000	5000	5000	5000	0
228	20230707	160700	93442115	5000	5000	5000	5000	0
229	20230707	160600	93442115	5000	5000	5000	5000	0
230	20230707	160500	93442115	5000	5000	5000	5000	0
231	20230707	160400	93442115	5000	5000	5000	5000	0
232	20230707	160300	93442115	5000	5000	5000	5000	0
233	20230707	160200	93442115	5000	5000	5000	5000	0
234	20230707	160100	93442115	5000	5000	5000	5000	0
235	20230707	160000	93442115	5000	5000	5000	5000	0
236	20230707	155900	93442115	5000	5000	5000	5000	0
237	20230707	155800	93442115	5000	5000	5000	5000	0
238	20230707	155700	93442115	5000	5000	5000	5000	0
239	20230707	155600	93442115	5000	5000	5000	5000	0
240	20230707	155500	93442115	5000	5000	5000	5000	0
241	20230707	155400	93442115	5000	5000	5000	5000	0
242	20230707	155300	93442115	5000	5000	5000	5000	687
243	20230707	155200	93442115	5000	5000	5000	5000	0
244	20230707	155100	93442115	5000	5000	5000	5000	0
245	20230707	155000	93442115	5000	5000	5000	5000	0
246	20230707	154900	93442115	5000	5000	5000	5000	0
247	20230707	154800	93442115	5000	5000	5000	5000	0
248	20230707	154700	93442115	5000	5000	5000	5000	0
249	20230707	154600	93442115	5000	5000	5000	5000	0
250	20230707	154500	93442115	5000	5000	5000	5000	0
251	20230707	154400	93442115	5000	5000	5000	5000	0
252	20230707	154300	93442115	5000	5000	5000	5000	0
253	20230707	154200	93442115	5000	5000	5000	5000	0
254	20230707	154100	93442115	5000	5000	5000	5000	0
255	20230707	154000	93442115	5000	5000	5000	5000	0
256	20230707	153900	93442115	5000	5000	5000	5000	0
257	20230707	153800	93442115	5000	5000	5000	5000	0
258	20230707	153700	93442115	5000	5000	5000	5000	0
259	20230707	153600	93442115	5000	5000	5000	5000	0
260	20230707	153500	93442115	5000	5000	5000	5000	0
261	20230707	153400	93442115	5000	5000	5000	5000	0
262	20230707	153300	93442115	5000	5000	5000	5000	0
263	20230707	153200	93442115	5000	5000	5000	5000	0
264	20230707	153100	93442115	5000	5000	5000	5000	0
265	20230707	153000	93442115	5000	5000	5000	5000	687
266	20230707	152900	90007115	4995	4995	4995	4995	0
267	20230707	152800	90007115	4995	4995	4995	4995	0
268	20230707	152700	90007115	4995	4995	4995	4995	0
269	20230707	152600	90007115	4995	4995	4995	4995	0
270	20230707	152500	90007115	4995	4995	4995	4995	0
271	20230707	152400	90007115	4995	4995	4995	4995	0
272	20230707	152300	90007115	4995	4995	4995	4995	0
273	20230707	152200	90007115	4995	4995	4995	4995	0
274	20230707	152100	90007115	4995	4995	4995	4995	0
275	20230707	152000	90007115	4995	4995	4995	4995	0
276	20230707	151900	90007115	4995	4995	4995	4995	0
277	20230707	151800	90007115	4995	4985	4995	4985	100
278	20230707	151700	89508165	4995	4995	4995	4995	1
279	20230707	151600	89503170	4995	4995	4995	4995	0
280	20230707	151500	89503170	4995	4995	4995	4995	0
281	20230707	151400	89503170	4995	4995	4995	4995	0
282	20230707	151300	89503170	4995	4995	4995	4995	0
283	20230707	151200	89503170	4995	4985	4995	4985	51
284	20230707	151100	89248925	4985	4985	4985	4985	5
285	20230707	151000	89224000	4995	4995	4995	4995	0
286	20230707	150900	89224000	4995	4995	4995	4995	1
287	20230707	150800	89219005	4970	4970	4970	4970	40
288	20230707	150700	89020205	4970	4970	4970	4970	4
289	20230707	150600	89000325	4970	4965	4970	4965	1301
290	20230707	150500	82540855	4960	4960	4960	4960	67
291	20230707	150400	82208535	4960	4960	4960	4960	3
292	20230707	150300	82193655	4960	4960	4960	4960	0
293	20230707	150200	82193655	4960	4960	4960	4960	10
294	20230707	150100	82144055	4950	4960	4960	4950	300
295	20230707	150000	80658985	4955	4955	4955	4955	0
296	20230707	145900	80658985	4955	4955	4955	4955	0
297	20230707	145800	80658985	4955	4955	4955	4955	0
298	20230707	145700	80658985	4955	4955	4955	4955	0
299	20230707	145600	80658985	4955	4955	4955	4955	0
300	20230707	145500	80658985	4955	4955	4955	4955	0
301	20230707	145400	80658985	4955	4955	4955	4955	7
302	20230707	145300	80624300	4970	4970	4970	4970	0
303	20230707	145200	80624300	4970	4970	4970	4970	0
304	20230707	145100	80624300	4970	4970	4970	4970	0
305	20230707	145000	80624300	4970	4970	4970	4970	0
306	20230707	144900	80624300	4970	4970	4970	4970	0
307	20230707	144800	80624300	4970	4970	4970	4970	0
308	20230707	144700	80624300	4970	4970	4970	4970	0
309	20230707	144600	80624300	4970	4970	4970	4970	0
310	20230707	144500	80624300	4970	4950	4970	4950	170
311	20230707	144400	79782780	4955	4955	4955	4955	20
312	20230707	144300	79683680	4970	4970	4970	4970	0
313	20230707	144200	79683680	4970	4970	4970	4970	0
314	20230707	144100	79683680	4970	4970	4970	4970	0
315	20230707	144000	79683680	4970	4970	4970	4970	0
316	20230707	143900	79683680	4970	4970	4970	4955	1420
317	20230707	143800	72641295	4980	4980	4980	4980	0
318	20230707	143700	72641295	4980	4980	4980	4980	3
319	20230707	143600	72626355	4980	4980	4980	4980	2
320	20230707	143500	72616395	4980	4980	4980	4980	5
321	20230707	143400	72591495	4980	4980	4980	4980	1
322	20230707	143300	72586515	4975	4975	4975	4975	0
323	20230707	143200	72586515	4975	4975	4975	4975	0
324	20230707	143100	72586515	4975	4975	4975	4975	0
325	20230707	143000	72586515	4975	4980	4980	4975	700
326	20230707	142900	69103060	4995	4995	4995	4995	0
327	20230707	142800	69103060	4995	4995	4995	4995	0
328	20230707	142700	69103060	4995	4995	4995	4995	0
329	20230707	142600	69103060	4995	4995	4995	4995	0
330	20230707	142500	69103060	4995	4995	4995	4995	0
331	20230707	142400	69103060	4995	4995	4995	4995	0
332	20230707	142300	69103060	4995	4995	4995	4995	0
333	20230707	142200	69103060	4995	4995	4995	4995	0
334	20230707	142100	69103060	4995	4995	4995	4995	0
335	20230707	142000	69103060	4995	4995	4995	4995	0
336	20230707	141900	69103060	4995	4995	4995	4995	0
337	20230707	141800	69103060	4995	4995	4995	4995	0
338	20230707	141700	69103060	4995	4995	4995	4995	0
339	20230707	141600	69103060	4995	4985	4995	4985	2
340	20230707	141500	69093080	4985	4985	4985	4985	20
341	20230707	141400	68993380	4985	4985	4985	4985	4
342	20230707	141300	68973440	4995	4995	4995	4995	0
343	20230707	141200	68973440	4995	4995	4995	4995	0
344	20230707	141100	68973440	4995	4995	4995	4995	0
345	20230707	141000	68973440	4995	4995	4995	4995	0
346	20230707	140900	68973440	4995	4995	4995	4995	0
347	20230707	140800	68973440	4995	4995	4995	4995	0
348	20230707	140700	68973440	4995	4995	4995	4995	0
349	20230707	140600	68973440	4995	4995	4995	4995	0
350	20230707	140500	68973440	4995	4995	4995	4995	0
351	20230707	140400	68973440	4995	4995	4995	4995	0
352	20230707	140300	68973440	4995	4995	4995	4995	0
353	20230707	140200	68973440	4995	4995	4995	4995	0
354	20230707	140100	68973440	4995	4995	4995	4995	0
355	20230707	140000	68973440	4995	4995	4995	4995	0
356	20230707	135900	68973440	4995	4995	4995	4995	0
357	20230707	135800	68973440	4995	4995	4995	4995	0
358	20230707	135700	68973440	4995	4995	4995	4995	0
359	20230707	135600	68973440	4995	4995	4995	4995	0
360	20230707	135500	68973440	4995	4995	4995	4995	0
361	20230707	135400	68973440	4995	4995	4995	4995	0
362	20230707	135300	68973440	4995	4995	4995	4995	0
363	20230707	135200	68973440	4995	4995	4995	4995	0
364	20230707	135100	68973440	4995	4995	4995	4995	0
365	20230707	135000	68973440	4995	4995	4995	4995	0
366	20230707	134900	68973440	4995	4995	4995	4995	0
367	20230707	134800	68973440	4995	4995	4995	4995	1
368	20230707	134700	68968445	4980	4980	4980	4980	0
369	20230707	134600	68968445	4980	4980	4980	4980	2
370	20230707	134500	68958485	4995	4995	4995	4995	0
371	20230707	134400	68958485	4995	4995	4995	4995	0
372	20230707	134300	68958485	4995	4995	4995	4995	0
373	20230707	134200	68958485	4995	4995	4995	4995	0
374	20230707	134100	68958485	4995	4990	4995	4990	3
375	20230707	134000	68943510	4990	4990	4990	4990	100
376	20230707	133900	68444510	4990	4990	4990	4990	0
377	20230707	133800	68444510	4990	4990	4990	4990	0
378	20230707	133700	68444510	4990	4990	4990	4990	0
379	20230707	133600	68444510	4990	4990	4990	4990	0
380	20230707	133500	68444510	4990	4990	4990	4990	0
381	20230707	133400	68444510	4990	4990	4990	4990	0
382	20230707	133300	68444510	4990	4990	4990	4990	1
383	20230707	133200	68439520	4985	4985	4985	4985	0
384	20230707	133100	68439520	4985	4985	4985	4985	10
385	20230707	133000	68389670	4985	4985	4985	4985	0
386	20230707	132900	68389670	4985	4985	4985	4985	0
387	20230707	132800	68389670	4985	4985	4985	4985	0
388	20230707	132700	68389670	4985	4985	4985	4985	0
389	20230707	132600	68389670	4985	4985	4985	4985	0
390	20230707	132500	68389670	4985	4985	4985	4985	0
391	20230707	132400	68389670	4985	4985	4985	4985	0
392	20230707	132300	68389670	4985	4985	4985	4985	0
393	20230707	132200	68389670	4985	4985	4985	4985	0
394	20230707	132100	68389670	4985	4985	4985	4985	0
395	20230707	132000	68389670	4985	4985	4985	4985	101
396	20230707	131900	67886185	4985	4985	4985	4985	0
397	20230707	131800	67886185	4985	4985	4985	4985	0
398	20230707	131700	67886185	4985	4985	4985	4985	0
399	20230707	131600	67886185	4985	4985	4985	4985	0
400	20230707	131500	67886185	4985	4985	4985	4985	0
401	20230707	131400	67886185	4985	4985	4985	4985	0
402	20230707	131300	67886185	4985	4985	4985	4985	0
403	20230707	131200	67886185	4985	4985	4985	4985	0
404	20230707	131100	67886185	4985	4985	4985	4985	0
405	20230707	131000	67886185	4985	4985	4985	4985	0
406	20230707	130900	67886185	4985	4985	4985	4985	0
407	20230707	130800	67886185	4985	4985	4985	4985	0
408	20230707	130700	67886185	4985	4985	4985	4985	0
409	20230707	130600	67886185	4985	4985	4985	4985	0
410	20230707	130500	67886185	4985	4985	4985	4985	0
411	20230707	130400	67886185	4985	4985	4985	4985	0
412	20230707	130300	67886185	4985	4985	4985	4985	1
413	20230707	130200	67881200	4975	4975	4975	4975	0
414	20230707	130100	67881200	4975	4975	4975	4975	0
415	20230707	130000	67881200	4975	4975	4975	4975	0
416	20230707	125900	67881200	4975	4975	4975	4975	0
417	20230707	125800	67881200	4975	4975	4975	4975	0
418	20230707	125700	67881200	4975	4975	4975	4975	0
419	20230707	125600	67881200	4975	4975	4975	4975	1
420	20230707	125500	67876225	4975	4975	4975	4975	0
421	20230707	125400	67876225	4975	4975	4975	4975	0
422	20230707	125300	67876225	4975	4975	4975	4975	11
423	20230707	125200	67821500	4975	4985	4985	4975	12
424	20230707	125100	67761785	4985	4985	4985	4985	0
425	20230707	125000	67761785	4985	4985	4985	4985	1
426	20230707	124900	67756800	4975	4975	4975	4975	0
427	20230707	124800	67756800	4975	4975	4975	4975	9
428	20230707	124700	67712025	4975	4975	4985	4975	8
429	20230707	124600	67672215	4975	4975	4975	4975	9
430	20230707	124500	67627440	4970	4970	4970	4970	0
431	20230707	124400	67627440	4970	4970	4970	4970	0
432	20230707	124300	67627440	4970	4970	4970	4970	1
433	20230707	124200	67622470	4985	4985	4985	4985	0
434	20230707	124100	67622470	4985	4985	4985	4985	0
435	20230707	124000	67622470	4985	4985	4985	4985	0
436	20230707	123900	67622470	4985	4975	4985	4975	101
437	20230707	123800	67119985	4975	4975	4975	4975	0
438	20230707	123700	67119985	4975	4975	4975	4975	0
439	20230707	123600	67119985	4975	4975	4975	4975	0
440	20230707	123500	67119985	4975	4975	4975	4975	0
441	20230707	123400	67119985	4975	4975	4975	4975	3
442	20230707	123300	67105060	4985	4985	4985	4985	0
443	20230707	123200	67105060	4985	4985	4985	4985	0
444	20230707	123100	67105060	4985	4985	4985	4985	0
445	20230707	123000	67105060	4985	4985	4985	4985	0
446	20230707	122900	67105060	4985	4985	4985	4985	0
447	20230707	122800	67105060	4985	4985	4985	4985	0
448	20230707	122700	67105060	4985	4985	4985	4985	0
449	20230707	122600	67105060	4985	4985	4985	4985	0
450	20230707	122500	67105060	4985	4985	4985	4985	0
451	20230707	122400	67105060	4985	4985	4985	4985	0
452	20230707	122300	67105060	4985	4985	4985	4985	0
453	20230707	122200	67105060	4985	4985	4985	4985	0
454	20230707	122100	67105060	4985	4985	4985	4985	0
455	20230707	122000	67105060	4985	4985	4985	4985	1
456	20230707	121900	67100075	4980	4980	4980	4980	0
457	20230707	121800	67100075	4980	4980	4980	4980	0
458	20230707	121700	67100075	4980	4975	4980	4975	212
459	20230707	121600	66045370	4975	4975	4975	4975	0
460	20230707	121500	66045370	4975	4975	4975	4975	0
461	20230707	121400	66045370	4975	4975	4975	4975	0
462	20230707	121300	66045370	4975	4975	4975	4975	0
463	20230707	121200	66045370	4975	4975	4975	4975	0
464	20230707	121100	66045370	4975	4975	4975	4975	0
465	20230707	121000	66045370	4975	4975	4975	4975	0
466	20230707	120900	66045370	4975	4975	4975	4975	0
467	20230707	120800	66045370	4975	4975	4975	4975	0
468	20230707	120700	66045370	4975	4975	4975	4975	0
469	20230707	120600	66045370	4975	4975	4975	4975	0
470	20230707	120500	66045370	4975	4975	4975	4975	0
471	20230707	120400	66045370	4975	4975	4975	4975	0
472	20230707	120300	66045370	4975	4975	4975	4975	0
473	20230707	120200	66045370	4975	4975	4975	4975	0
474	20230707	120100	66045370	4975	4975	4975	4975	10
475	20230707	120000	65995620	4975	4975	4975	4975	0
476	20230707	115900	65995620	4975	4975	4975	4975	0
477	20230707	115800	65995620	4975	4975	4975	4975	0
478	20230707	115700	65995620	4975	4975	4975	4975	0
479	20230707	115600	65995620	4975	4975	4975	4975	0
480	20230707	115500	65995620	4975	4975	4975	4975	1
481	20230707	115400	65990645	4970	4970	4970	4970	10
482	20230707	115300	65940945	4970	4970	4970	4970	226
483	20230707	115200	64817725	4970	4965	4970	4965	197
484	20230707	115100	63839615	4965	4965	4965	4965	0
485	20230707	115000	63839615	4965	4965	4965	4965	0
486	20230707	114900	63839615	4965	4965	4965	4965	0
487	20230707	114800	63839615	4965	4965	4965	4965	0
488	20230707	114700	63839615	4965	4965	4965	4965	3
489	20230707	114600	63824720	4955	4955	4955	4955	109
490	20230707	114500	63284625	4965	4965	4965	4965	0
491	20230707	114400	63284625	4965	4965	4965	4965	0
492	20230707	114300	63284625	4965	4965	4965	4965	0
493	20230707	114200	63284625	4965	4965	4965	4965	0
494	20230707	114100	63284625	4965	4965	4965	4965	0
495	20230707	114000	63284625	4965	4965	4965	4965	0
496	20230707	113900	63284625	4965	4965	4965	4965	0
497	20230707	113800	63284625	4965	4965	4965	4965	0
498	20230707	113700	63284625	4965	4965	4965	4965	0
499	20230707	113600	63284625	4965	4965	4965	4965	0
500	20230707	113500	63284625	4965	4965	4965	4965	0
501	20230707	113400	63284625	4965	4965	4965	4965	0
502	20230707	113300	63284625	4965	4965	4965	4965	0
503	20230707	113200	63284625	4965	4965	4965	4965	0
504	20230707	113100	63284625	4965	4965	4965	4965	0
505	20230707	113000	63284625	4965	4965	4965	4965	0
506	20230707	112900	63284625	4965	4965	4965	4965	4
507	20230707	112800	63264765	4965	4965	4965	4965	1
508	20230707	112700	63259800	4950	4950	4950	4950	120
509	20230707	112600	62665800	4980	4980	4980	4980	0
510	20230707	112500	62665800	4980	4980	4980	4980	1
511	20230707	112400	62660820	4980	4980	4980	4980	0
512	20230707	112300	62660820	4980	4980	4980	4980	0
513	20230707	112200	62660820	4980	4980	4980	4980	0
514	20230707	112100	62660820	4980	4980	4980	4980	0
515	20230707	112000	62660820	4980	4980	4980	4980	2
516	20230707	111900	62650860	4980	4980	4980	4980	4
517	20230707	111800	62630940	4960	4960	4960	4960	1
518	20230707	111700	62625980	4960	4960	4960	4960	2
519	20230707	111600	62616060	4960	4955	4960	4955	8
520	20230707	111500	62576405	4950	4950	4950	4950	0
521	20230707	111400	62576405	4950	4950	4950	4950	50
522	20230707	111300	62328905	4960	4960	4960	4960	0
523	20230707	111200	62328905	4960	4960	4960	4960	0
524	20230707	111100	62328905	4960	4960	4960	4960	0
525	20230707	111000	62328905	4960	4960	4960	4960	0
526	20230707	110900	62328905	4960	4960	4960	4960	1
527	20230707	110800	62323945	4960	4960	4960	4960	0
528	20230707	110700	62323945	4960	4960	4960	4960	0
529	20230707	110600	62323945	4960	4960	4960	4960	1
530	20230707	110500	62318985	4965	4965	4965	4965	0
531	20230707	110400	62318985	4965	4965	4965	4965	0
532	20230707	110300	62318985	4965	4965	4965	4965	0
533	20230707	110200	62318985	4965	4965	4965	4965	0
534	20230707	110100	62318985	4965	4965	4965	4965	0
535	20230707	110000	62318985	4965	4965	4965	4965	0
536	20230707	105900	62318985	4965	4965	4965	4965	1
537	20230707	105800	62314020	4935	4935	4935	4935	0
538	20230707	105700	62314020	4935	4990	4990	4935	3514
539	20230707	105600	44901255	4990	4990	4990	4990	167
540	20230707	105500	44067925	4990	4990	4990	4990	0
541	20230707	105400	44067925	4990	4990	4990	4990	0
542	20230707	105300	44067925	4990	4990	4990	4990	0
543	20230707	105200	44067925	4990	4990	4990	4990	0
544	20230707	105100	44067925	4990	4990	4990	4990	0
545	20230707	105000	44067925	4990	4990	4990	4990	2
546	20230707	104900	44057945	4990	4990	4990	4990	1
547	20230707	104800	44052955	4970	4970	4970	4970	150
548	20230707	104700	43307455	4990	4990	4990	4990	0
549	20230707	104600	43307455	4990	4990	4990	4990	0
550	20230707	104500	43307455	4990	4990	4990	4990	0
551	20230707	104400	43307455	4990	4990	4990	4990	0
552	20230707	104300	43307455	4990	4990	4990	4990	0
553	20230707	104200	43307455	4990	4990	4990	4990	0
554	20230707	104100	43307455	4990	4990	4990	4990	0
555	20230707	104000	43307455	4990	4990	4990	4990	0
556	20230707	103900	43307455	4990	4990	4990	4990	0
557	20230707	103800	43307455	4990	4990	4990	4990	0
558	20230707	103700	43307455	4990	4985	4990	4985	105
559	20230707	103600	42783525	4985	4985	4985	4985	0
560	20230707	103500	42783525	4985	4985	4985	4985	0
561	20230707	103400	42783525	4985	4985	4985	4985	0
562	20230707	103300	42783525	4985	4985	4985	4985	0
563	20230707	103200	42783525	4985	4985	4985	4985	178
564	20230707	103100	41896195	4975	4975	4975	4975	0
565	20230707	103000	41896195	4975	4975	4975	4975	0
566	20230707	102900	41896195	4975	4975	4975	4975	0
567	20230707	102800	41896195	4975	4975	4975	4975	0
568	20230707	102700	41896195	4975	4975	4975	4975	1
569	20230707	102600	41891220	4985	4985	4985	4985	0
570	20230707	102500	41891220	4985	4985	4985	4985	1
571	20230707	102400	41886235	4975	4975	4975	4975	10
572	20230707	102300	41836485	4980	4980	4980	4980	0
573	20230707	102200	41836485	4980	4980	4980	4980	0
574	20230707	102100	41836485	4980	4980	4980	4980	0
575	20230707	102000	41836485	4980	4980	4980	4980	0
576	20230707	101900	41836485	4980	4980	4980	4980	0
577	20230707	101800	41836485	4980	4980	4980	4980	0
578	20230707	101700	41836485	4980	4980	4980	4980	15
579	20230707	101600	41761785	4985	4985	4985	4985	0
580	20230707	101500	41761785	4985	4985	4985	4985	10
581	20230707	101400	41711935	4985	4985	4985	4985	0
582	20230707	101300	41711935	4985	4985	4985	4985	3
583	20230707	101200	41696980	4985	4985	4985	4985	21
584	20230707	101100	41592295	4985	4985	4985	4985	1
585	20230707	101000	41587310	4980	4980	4980	4980	5
586	20230707	100900	41562410	4980	4980	4980	4980	2
587	20230707	100800	41552450	4980	4980	4980	4980	3
588	20230707	100700	41537510	4980	4980	4980	4980	2
589	20230707	100600	41527550	4980	4980	4980	4980	0
590	20230707	100500	41527550	4980	4980	4980	4980	0
591	20230707	100400	41527550	4980	4980	4980	4980	0
592	20230707	100300	41527550	4980	4980	4980	4980	24
593	20230707	100200	41408030	4980	4980	4980	4980	0
594	20230707	100100	41408030	4980	4980	4980	4980	0
595	20230707	100000	41408030	4980	4980	4980	4980	0
596	20230707	095900	41408030	4980	4980	4980	4980	0
597	20230707	095800	41408030	4980	4980	4980	4980	0
598	20230707	095700	41408030	4980	4980	4980	4980	0
599	20230707	095600	41408030	4980	4980	4980	4980	0
600	20230707	095500	41408030	4980	4980	4980	4980	1
601	20230707	095400	41403050	4975	4975	4975	4975	0
602	20230707	095300	41403050	4975	4975	4975	4975	0
603	20230707	095200	41403050	4975	4975	4975	4975	0
604	20230707	095100	41403050	4975	4975	4975	4975	13
605	20230707	095000	41338375	4980	4980	4980	4980	0
606	20230707	094900	41338375	4980	4980	4980	4980	1
607	20230707	094800	41333395	4980	4980	4980	4980	0
608	20230707	094700	41333395	4980	4980	4980	4980	0
609	20230707	094600	41333395	4980	4980	4980	4980	0
610	20230707	094500	41333395	4980	4980	4980	4980	0
611	20230707	094400	41333395	4980	4980	4980	4980	0
612	20230707	094300	41333395	4980	4980	4980	4980	2
613	20230707	094200	41323435	4980	4980	4980	4980	3
614	20230707	094100	41308495	4980	4980	4980	4980	0
615	20230707	094000	41308495	4980	4980	4980	4980	0
616	20230707	093900	41308495	4980	4980	4980	4980	2
617	20230707	093800	41298535	4980	4980	4980	4980	2
618	20230707	093700	41288575	4980	4980	4980	4980	201
619	20230707	093600	40287595	4980	4975	4980	4975	162
620	20230707	093500	39481640	4975	4975	4975	4975	38
621	20230707	093400	39292590	4975	4975	4975	4975	2
622	20230707	093300	39282640	4975	4975	4975	4975	3
623	20230707	093200	39267715	4975	4975	4975	4975	102
624	20230707	093100	38760265	4985	4985	4985	4985	3
625	20230707	093000	38745310	4985	4980	4985	4980	2
626	20230707	092900	38735345	4990	4960	4990	4935	2501
627	20230707	092800	26369425	4990	4990	4990	4990	1
628	20230707	092700	26364435	4965	4965	4965	4965	0
629	20230707	092600	26364435	4965	4965	4965	4965	0
630	20230707	092500	26364435	4965	4965	4965	4965	260
631	20230707	092400	25073535	4965	4965	4965	4965	2
632	20230707	092300	25063605	4960	4960	4960	4960	0
633	20230707	092200	25063605	4960	4960	4960	4960	2
634	20230707	092100	25053685	4960	4965	4965	4960	65
635	20230707	092000	24731015	4965	4965	4965	4965	51
636	20230707	091900	24477800	4965	4965	4965	4965	100
637	20230707	091800	23981300	4965	4965	4965	4965	7
638	20230707	091700	23946545	4965	4965	4965	4965	6
639	20230707	091600	23916755	4965	4965	4965	4965	6
640	20230707	091500	23886965	4965	4965	4965	4965	0
641	20230707	091400	23886965	4965	4965	4965	4965	0
642	20230707	091300	23886965	4965	4965	4965	4960	11
643	20230707	091200	23832355	4965	4965	4965	4965	11
644	20230707	091100	23777740	4970	4975	4975	4970	463
645	20230707	091000	21476625	4985	4985	4985	4985	1
646	20230707	090900	21471640	4985	4975	4985	4975	32
647	20230707	090800	21312430	4970	4970	4990	4970	580
648	20230707	090700	18429655	4970	4970	4970	4970	10
649	20230707	090600	18379955	4970	4970	4970	4970	0
650	20230707	090500	18379955	4970	4970	4970	4970	8
651	20230707	090400	18340195	4970	4970	4970	4970	2
652	20230707	090300	18330255	4950	4960	4960	4950	50
653	20230707	090200	18082555	4950	4950	4950	4950	10
654	20230707	090100	18033055	4975	4975	4975	4975	1
655	20230707	090000	18028080	4950	4935	4990	4935	3646