KissMeData/033200/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	191000	42637780	4985	4985	4985	4985	8
3	20230705	190900	42637780	4985	4985	4985	4985	0
4	20230705	190800	42637780	4985	4985	4985	4985	0
5	20230705	190700	42637780	4985	4985	4985	4985	0
6	20230705	190600	42637780	4985	4985	4985	4985	0
7	20230705	190500	42637780	4985	4985	4985	4985	0
8	20230705	190400	42637780	4985	4985	4985	4985	0
9	20230705	190300	42637780	4985	4985	4985	4985	0
10	20230705	190200	42637780	4985	4985	4985	4985	0
11	20230705	190100	42637780	4985	4985	4985	4985	0
12	20230705	190000	42637780	4985	4985	4985	4985	0
13	20230705	185900	42637780	4985	4985	4985	4985	0
14	20230705	185800	42637780	4985	4985	4985	4985	0
15	20230705	185700	42637780	4985	4985	4985	4985	0
16	20230705	185600	42637780	4985	4985	4985	4985	0
17	20230705	185500	42637780	4985	4985	4985	4985	0
18	20230705	185400	42637780	4985	4985	4985	4985	0
19	20230705	185300	42637780	4985	4985	4985	4985	0
20	20230705	185200	42637780	4985	4985	4985	4985	0
21	20230705	185100	42637780	4985	4985	4985	4985	0
22	20230705	185000	42637780	4985	4985	4985	4985	0
23	20230705	184900	42637780	4985	4985	4985	4985	0
24	20230705	184800	42637780	4985	4985	4985	4985	0
25	20230705	184700	42637780	4985	4985	4985	4985	0
26	20230705	184600	42637780	4985	4985	4985	4985	0
27	20230705	184500	42637780	4985	4985	4985	4985	0
28	20230705	184400	42637780	4985	4985	4985	4985	0
29	20230705	184300	42637780	4985	4985	4985	4985	0
30	20230705	184200	42637780	4985	4985	4985	4985	0
31	20230705	184100	42637780	4985	4985	4985	4985	0
32	20230705	184000	42637780	4985	4985	4985	4985	8
33	20230705	183900	42637780	4985	4985	4985	4985	0
34	20230705	183800	42637780	4985	4985	4985	4985	0
35	20230705	183700	42637780	4985	4985	4985	4985	0
36	20230705	183600	42637780	4985	4985	4985	4985	0
37	20230705	183500	42637780	4985	4985	4985	4985	0
38	20230705	183400	42637780	4985	4985	4985	4985	0
39	20230705	183300	42637780	4985	4985	4985	4985	0
40	20230705	183200	42637780	4985	4985	4985	4985	0
41	20230705	183100	42637780	4985	4985	4985	4985	0
42	20230705	183000	42637780	4985	4985	4985	4985	0
43	20230705	182900	42637780	4985	4985	4985	4985	0
44	20230705	182800	42637780	4985	4985	4985	4985	0
45	20230705	182700	42637780	4985	4985	4985	4985	0
46	20230705	182600	42637780	4985	4985	4985	4985	0
47	20230705	182500	42637780	4985	4985	4985	4985	0
48	20230705	182400	42637780	4985	4985	4985	4985	0
49	20230705	182300	42637780	4985	4985	4985	4985	0
50	20230705	182200	42637780	4985	4985	4985	4985	0
51	20230705	182100	42637780	4985	4985	4985	4985	0
52	20230705	182000	42637780	4985	4985	4985	4985	0
53	20230705	181900	42637780	4985	4985	4985	4985	0
54	20230705	181800	42637780	4985	4985	4985	4985	0
55	20230705	181700	42637780	4985	4985	4985	4985	0
56	20230705	181600	42637780	4985	4985	4985	4985	0
57	20230705	181500	42637780	4985	4985	4985	4985	0
58	20230705	181400	42637780	4985	4985	4985	4985	0
59	20230705	181300	42637780	4985	4985	4985	4985	0
60	20230705	181200	42637780	4985	4985	4985	4985	0
61	20230705	181100	42637780	4985	4985	4985	4985	0
62	20230705	181000	42637780	4985	4985	4985	4985	8
63	20230705	180900	42637780	4985	4985	4985	4985	0
64	20230705	180800	42637780	4985	4985	4985	4985	0
65	20230705	180700	42637780	4985	4985	4985	4985	0
66	20230705	180600	42637780	4985	4985	4985	4985	0
67	20230705	180500	42637780	4985	4985	4985	4985	0
68	20230705	180400	42637780	4985	4985	4985	4985	0
69	20230705	180300	42637780	4985	4985	4985	4985	0
70	20230705	180200	42637780	4985	4985	4985	4985	0
71	20230705	180100	42637780	4985	4985	4985	4985	0
72	20230705	180000	42637780	4985	4985	4985	4985	0
73	20230705	175900	42637780	4985	4985	4985	4985	0
74	20230705	175800	42637780	4985	4985	4985	4985	0
75	20230705	175700	42637780	4985	4985	4985	4985	0
76	20230705	175600	42637780	4985	4985	4985	4985	0
77	20230705	175500	42637780	4985	4985	4985	4985	0
78	20230705	175400	42637780	4985	4985	4985	4985	0
79	20230705	175300	42637780	4985	4985	4985	4985	0
80	20230705	175200	42637780	4985	4985	4985	4985	0
81	20230705	175100	42637780	4985	4985	4985	4985	0
82	20230705	175000	42637780	4985	4985	4985	4985	0
83	20230705	174900	42637780	4985	4985	4985	4985	0
84	20230705	174800	42637780	4985	4985	4985	4985	0
85	20230705	174700	42637780	4985	4985	4985	4985	0
86	20230705	174600	42637780	4985	4985	4985	4985	0
87	20230705	174500	42637780	4985	4985	4985	4985	0
88	20230705	174400	42637780	4985	4985	4985	4985	0
89	20230705	174300	42637780	4985	4985	4985	4985	0
90	20230705	174200	42637780	4985	4985	4985	4985	0
91	20230705	174100	42637780	4985	4985	4985	4985	0
92	20230705	174000	42637780	4985	4985	4985	4985	8
93	20230705	173900	42637780	4985	4985	4985	4985	0
94	20230705	173800	42637780	4985	4985	4985	4985	0
95	20230705	173700	42637780	4985	4985	4985	4985	0
96	20230705	173600	42637780	4985	4985	4985	4985	0
97	20230705	173500	42637780	4985	4985	4985	4985	0
98	20230705	173400	42637780	4985	4985	4985	4985	0
99	20230705	173300	42637780	4985	4985	4985	4985	0
100	20230705	173200	42637780	4985	4985	4985	4985	0
101	20230705	173100	42637780	4985	4985	4985	4985	0
102	20230705	173000	42637780	4985	4985	4985	4985	0
103	20230705	172900	42637780	4985	4985	4985	4985	0
104	20230705	172800	42637780	4985	4985	4985	4985	0
105	20230705	172700	42637780	4985	4985	4985	4985	0
106	20230705	172600	42637780	4985	4985	4985	4985	0
107	20230705	172500	42637780	4985	4985	4985	4985	0
108	20230705	172400	42637780	4985	4985	4985	4985	0
109	20230705	172300	42637780	4985	4985	4985	4985	0
110	20230705	172200	42637780	4985	4985	4985	4985	0
111	20230705	172100	42637780	4985	4985	4985	4985	0
112	20230705	172000	42637780	4985	4985	4985	4985	0
113	20230705	171900	42637780	4985	4985	4985	4985	0
114	20230705	171800	42637780	4985	4985	4985	4985	0
115	20230705	171700	42637780	4985	4985	4985	4985	0
116	20230705	171600	42637780	4985	4985	4985	4985	0
117	20230705	171500	42637780	4985	4985	4985	4985	0
118	20230705	171400	42637780	4985	4985	4985	4985	0
119	20230705	171300	42637780	4985	4985	4985	4985	0
120	20230705	171200	42637780	4985	4985	4985	4985	0
121	20230705	171100	42637780	4985	4985	4985	4985	0
122	20230705	171000	42637780	4985	4985	4985	4985	8
123	20230705	170900	42637780	4985	4985	4985	4985	0
124	20230705	170800	42637780	4985	4985	4985	4985	0
125	20230705	170700	42637780	4985	4985	4985	4985	0
126	20230705	170600	42637780	4985	4985	4985	4985	0
127	20230705	170500	42637780	4985	4985	4985	4985	0
128	20230705	170400	42637780	4985	4985	4985	4985	0
129	20230705	170300	42637780	4985	4985	4985	4985	0
130	20230705	170200	42637780	4985	4985	4985	4985	0
131	20230705	170100	42637780	4985	4985	4985	4985	0
132	20230705	170000	42637780	4985	4985	4985	4985	0
133	20230705	165900	42637780	4985	4985	4985	4985	0
134	20230705	165800	42637780	4985	4985	4985	4985	0
135	20230705	165700	42637780	4985	4985	4985	4985	0
136	20230705	165600	42637780	4985	4985	4985	4985	0
137	20230705	165500	42637780	4985	4985	4985	4985	0
138	20230705	165400	42637780	4985	4985	4985	4985	0
139	20230705	165300	42637780	4985	4985	4985	4985	0
140	20230705	165200	42637780	4985	4985	4985	4985	0
141	20230705	165100	42637780	4985	4985	4985	4985	0
142	20230705	165000	42637780	4985	4985	4985	4985	0
143	20230705	164900	42637780	4985	4985	4985	4985	0
144	20230705	164800	42637780	4985	4985	4985	4985	0
145	20230705	164700	42637780	4985	4985	4985	4985	0
146	20230705	164600	42637780	4985	4985	4985	4985	0
147	20230705	164500	42637780	4985	4985	4985	4985	0
148	20230705	164400	42637780	4985	4985	4985	4985	0
149	20230705	164300	42637780	4985	4985	4985	4985	0
150	20230705	164200	42637780	4985	4985	4985	4985	0
151	20230705	164100	42637780	4985	4985	4985	4985	0
152	20230705	164000	42637780	4985	4985	4985	4985	8
153	20230705	163900	42637780	4985	4985	4985	4985	0
154	20230705	163800	42637780	4985	4985	4985	4985	0
155	20230705	163700	42637780	4985	4985	4985	4985	0
156	20230705	163600	42637780	4985	4985	4985	4985	0
157	20230705	163500	42637780	4985	4985	4985	4985	0
158	20230705	163400	42637780	4985	4985	4985	4985	0
159	20230705	163300	42637780	4985	4985	4985	4985	0
160	20230705	163200	42637780	4985	4985	4985	4985	0
161	20230705	163100	42637780	4985	4985	4985	4985	0
162	20230705	163000	42637780	4985	4985	4985	4985	0
163	20230705	162900	42637780	4985	4985	4985	4985	0
164	20230705	162800	42637780	4985	4985	4985	4985	0
165	20230705	162700	42637780	4985	4985	4985	4985	0
166	20230705	162600	42637780	4985	4985	4985	4985	0
167	20230705	162500	42637780	4985	4985	4985	4985	0
168	20230705	162400	42637780	4985	4985	4985	4985	0
169	20230705	162300	42637780	4985	4985	4985	4985	0
170	20230705	162200	42637780	4985	4985	4985	4985	0
171	20230705	162100	42637780	4985	4985	4985	4985	0
172	20230705	162000	42637780	4985	4985	4985	4985	0
173	20230705	161900	42637780	4985	4985	4985	4985	0
174	20230705	161800	42637780	4985	4985	4985	4985	0
175	20230705	161700	42637780	4985	4985	4985	4985	0
176	20230705	161600	42637780	4985	4985	4985	4985	0
177	20230705	161500	42637780	4985	4985	4985	4985	0
178	20230705	161400	42637780	4985	4985	4985	4985	0
179	20230705	161300	42637780	4985	4985	4985	4985	0
180	20230705	161200	42637780	4985	4985	4985	4985	0
181	20230705	161100	42637780	4985	4985	4985	4985	0
182	20230705	161000	42637780	4985	4985	4985	4985	8
183	20230705	160900	42637780	4985	4985	4985	4985	0
184	20230705	160800	42637780	4985	4985	4985	4985	0
185	20230705	160700	42637780	4985	4985	4985	4985	0
186	20230705	160600	42637780	4985	4985	4985	4985	0
187	20230705	160500	42637780	4985	4985	4985	4985	0
188	20230705	160400	42637780	4985	4985	4985	4985	0
189	20230705	160300	42637780	4985	4985	4985	4985	0
190	20230705	160200	42637780	4985	4985	4985	4985	0
191	20230705	160100	42637780	4985	4985	4985	4985	0
192	20230705	160000	42637780	4985	4985	4985	4985	0
193	20230705	155900	42637780	4985	4985	4985	4985	0
194	20230705	155800	42637780	4985	4985	4985	4985	0
195	20230705	155700	42637780	4985	4985	4985	4985	0
196	20230705	155600	42637780	4985	4985	4985	4985	0
197	20230705	155500	42637780	4985	4985	4985	4985	0
198	20230705	155400	42637780	4985	4985	4985	4985	0
199	20230705	155300	42637780	4985	4985	4985	4985	0
200	20230705	155200	42637780	4985	4985	4985	4985	0
201	20230705	155100	42637780	4985	4985	4985	4985	0
202	20230705	155000	42637780	4985	4985	4985	4985	0
203	20230705	154900	42637780	4985	4985	4985	4985	0
204	20230705	154800	42637780	4985	4985	4985	4985	0
205	20230705	154700	42637780	4985	4985	4985	4985	0
206	20230705	154600	42637780	4985	4985	4985	4985	0
207	20230705	154500	42637780	4985	4985	4985	4985	0
208	20230705	154400	42637780	4985	4985	4985	4985	0
209	20230705	154300	42637780	4985	4985	4985	4985	0
210	20230705	154200	42637780	4985	4985	4985	4985	0
211	20230705	154100	42637780	4985	4985	4985	4985	0
212	20230705	154000	42637780	4985	4985	4985	4985	8
213	20230705	153900	42637780	4985	4985	4985	4985	0
214	20230705	153800	42637780	4985	4985	4985	4985	0
215	20230705	153700	42637780	4985	4985	4985	4985	0
216	20230705	153600	42637780	4985	4985	4985	4985	0
217	20230705	153500	42637780	4985	4985	4985	4985	0
218	20230705	153400	42637780	4985	4985	4985	4985	0
219	20230705	153300	42637780	4985	4985	4985	4985	0
220	20230705	153200	42637780	4985	4985	4985	4985	0
221	20230705	153100	42637780	4985	4985	4985	4985	0
222	20230705	153000	42637780	4985	4985	4985	4985	8
223	20230705	152900	42597900	4950	4950	4950	4950	0
224	20230705	152800	42597900	4950	4950	4950	4950	0
225	20230705	152700	42597900	4950	4950	4950	4950	0
226	20230705	152600	42597900	4950	4950	4950	4950	0
227	20230705	152500	42597900	4950	4950	4950	4950	0
228	20230705	152400	42597900	4950	4950	4950	4950	0
229	20230705	152300	42597900	4950	4950	4950	4950	0
230	20230705	152200	42597900	4950	4950	4950	4950	0
231	20230705	152100	42597900	4950	4950	4950	4950	0
232	20230705	152000	42597900	4950	4950	4950	4950	0
233	20230705	151900	42597900	4950	4950	4950	4950	0
234	20230705	151800	42597900	4950	4950	4950	4950	0
235	20230705	151700	42597900	4950	4950	4950	4950	0
236	20230705	151600	42597900	4950	4950	4950	4950	0
237	20230705	151500	42597900	4950	4950	4950	4950	0
238	20230705	151400	42597900	4950	4950	4950	4950	0
239	20230705	151300	42597900	4950	4950	4950	4950	0
240	20230705	151200	42597900	4950	4950	4950	4950	0
241	20230705	151100	42597900	4950	4970	4970	4950	105
242	20230705	151000	42077540	4975	4975	4975	4975	0
243	20230705	150900	42077540	4975	4975	4975	4975	0
244	20230705	150800	42077540	4975	4975	4975	4975	1
245	20230705	150700	42072565	4950	4950	4950	4950	0
246	20230705	150600	42072565	4950	4950	4950	4950	0
247	20230705	150500	42072565	4950	4950	4950	4950	0
248	20230705	150400	42072565	4950	4950	4950	4950	0
249	20230705	150300	42072565	4950	4950	4950	4950	0
250	20230705	150200	42072565	4950	4950	4950	4950	0
251	20230705	150100	42072565	4950	4950	4950	4950	0
252	20230705	150000	42072565	4950	4950	4950	4950	0
253	20230705	145900	42072565	4950	4950	4950	4950	0
254	20230705	145800	42072565	4950	4950	4950	4950	0
255	20230705	145700	42072565	4950	4950	4950	4950	0
256	20230705	145600	42072565	4950	4950	4950	4950	38
257	20230705	145500	41884465	4950	4950	4950	4950	1
258	20230705	145400	41879515	4990	4990	4990	4990	0
259	20230705	145300	41879515	4990	4990	4990	4990	0
260	20230705	145200	41879515	4990	4990	4990	4990	0
261	20230705	145100	41879515	4990	4990	4990	4990	0
262	20230705	145000	41879515	4990	4990	4990	4990	0
263	20230705	144900	41879515	4990	4990	4990	4990	0
264	20230705	144800	41879515	4990	4990	4990	4990	0
265	20230705	144700	41879515	4990	4990	4990	4990	0
266	20230705	144600	41879515	4990	4990	4990	4990	0
267	20230705	144500	41879515	4990	4990	4990	4990	0
268	20230705	144400	41879515	4990	4990	4990	4990	0
269	20230705	144300	41879515	4990	4990	4990	4990	0
270	20230705	144200	41879515	4990	4990	4990	4990	0
271	20230705	144100	41879515	4990	4990	4990	4990	0
272	20230705	144000	41879515	4990	4990	4990	4990	0
273	20230705	143900	41879515	4990	4990	4990	4990	0
274	20230705	143800	41879515	4990	4990	4990	4990	0
275	20230705	143700	41879515	4990	4990	4990	4990	0
276	20230705	143600	41879515	4990	4990	4990	4990	11
277	20230705	143500	41824625	4990	4990	4990	4990	0
278	20230705	143400	41824625	4990	4990	4990	4990	0
279	20230705	143300	41824625	4990	4990	4990	4990	0
280	20230705	143200	41824625	4990	4990	4990	4990	0
281	20230705	143100	41824625	4990	4990	4990	4990	0
282	20230705	143000	41824625	4990	4990	4990	4990	0
283	20230705	142900	41824625	4990	4990	4990	4990	0
284	20230705	142800	41824625	4990	4990	4990	4990	1
285	20230705	142700	41819635	4990	4990	4990	4990	0
286	20230705	142600	41819635	4990	4990	4990	4990	0
287	20230705	142500	41819635	4990	4990	4990	4990	0
288	20230705	142400	41819635	4990	4990	4990	4990	0
289	20230705	142300	41819635	4990	4990	4990	4990	51
290	20230705	142200	41565145	4990	4990	4990	4990	0
291	20230705	142100	41565145	4990	4990	4990	4990	0
292	20230705	142000	41565145	4990	4990	4990	4990	0
293	20230705	141900	41565145	4990	4990	4990	4990	0
294	20230705	141800	41565145	4990	4990	4990	4990	0
295	20230705	141700	41565145	4990	4990	4990	4990	0
296	20230705	141600	41565145	4990	4990	4990	4990	0
297	20230705	141500	41565145	4990	4990	4990	4990	0
298	20230705	141400	41565145	4990	4990	4990	4990	0
299	20230705	141300	41565145	4990	4990	4990	4990	0
300	20230705	141200	41565145	4990	4990	4990	4990	0
301	20230705	141100	41565145	4990	4990	4990	4990	0
302	20230705	141000	41565145	4990	4990	4990	4990	0
303	20230705	140900	41565145	4990	4990	4990	4990	0
304	20230705	140800	41565145	4990	4990	4990	4990	0
305	20230705	140700	41565145	4990	4990	4990	4990	0
306	20230705	140600	41565145	4990	4990	4990	4990	0
307	20230705	140500	41565145	4990	4990	4990	4990	0
308	20230705	140400	41565145	4990	4990	4990	4990	0
309	20230705	140300	41565145	4990	4990	4990	4990	0
310	20230705	140200	41565145	4990	4990	4990	4990	0
311	20230705	140100	41565145	4990	4990	4990	4990	0
312	20230705	140000	41565145	4990	4990	4990	4990	0
313	20230705	135900	41565145	4990	4990	4990	4990	1
314	20230705	135800	41560155	5000	5000	5000	5000	0
315	20230705	135700	41560155	5000	5000	5000	5000	0
316	20230705	135600	41560155	5000	5000	5000	5000	0
317	20230705	135500	41560155	5000	5000	5000	5000	0
318	20230705	135400	41560155	5000	5000	5000	5000	0
319	20230705	135300	41560155	5000	5000	5000	5000	0
320	20230705	135200	41560155	5000	5000	5000	5000	0
321	20230705	135100	41560155	5000	5000	5000	5000	0
322	20230705	135000	41560155	5000	5000	5000	5000	0
323	20230705	134900	41560155	5000	5000	5000	5000	0
324	20230705	134800	41560155	5000	5000	5000	5000	0
325	20230705	134700	41560155	5000	5000	5000	5000	0
326	20230705	134600	41560155	5000	5000	5000	5000	0
327	20230705	134500	41560155	5000	5000	5000	5000	0
328	20230705	134400	41560155	5000	5000	5000	5000	0
329	20230705	134300	41560155	5000	5000	5000	5000	0
330	20230705	134200	41560155	5000	5000	5000	5000	0
331	20230705	134100	41560155	5000	4990	5000	4990	6
332	20230705	134000	41530205	4950	4950	4950	4950	0
333	20230705	133900	41530205	4950	4950	4950	4950	0
334	20230705	133800	41530205	4950	4950	4950	4950	0
335	20230705	133700	41530205	4950	4950	4950	4950	5
336	20230705	133600	41505455	4990	4990	4990	4990	0
337	20230705	133500	41505455	4990	4990	4990	4990	0
338	20230705	133400	41505455	4990	4990	4990	4990	0
339	20230705	133300	41505455	4990	4990	4990	4990	0
340	20230705	133200	41505455	4990	4990	4990	4990	50
341	20230705	133100	41255955	4990	4990	4990	4990	0
342	20230705	133000	41255955	4990	4990	4990	4990	0
343	20230705	132900	41255955	4990	4990	4990	4990	0
344	20230705	132800	41255955	4990	4990	4990	4990	0
345	20230705	132700	41255955	4990	4990	4990	4990	0
346	20230705	132600	41255955	4990	4990	4990	4990	0
347	20230705	132500	41255955	4990	4990	4990	4990	0
348	20230705	132400	41255955	4990	4990	4990	4990	0
349	20230705	132300	41255955	4990	4990	4990	4990	0
350	20230705	132200	41255955	4990	4990	4990	4990	0
351	20230705	132100	41255955	4990	4990	4990	4990	1
352	20230705	132000	41250965	4940	4940	4940	4940	0
353	20230705	131900	41250965	4940	4940	4940	4940	0
354	20230705	131800	41250965	4940	4940	4940	4940	0
355	20230705	131700	41250965	4940	4940	4940	4940	0
356	20230705	131600	41250965	4940	4940	4940	4940	835
357	20230705	131500	37126065	4940	4940	4940	4940	900
358	20230705	131400	32680065	4940	4940	4940	4940	1265
359	20230705	131300	26430965	4990	4990	4990	4990	1
360	20230705	131200	26425975	4940	4940	4940	4940	0
361	20230705	131100	26425975	4940	4960	4960	4940	2000
362	20230705	131000	16541005	4975	4975	4975	4975	0
363	20230705	130900	16541005	4975	4975	4975	4975	0
364	20230705	130800	16541005	4975	4975	4975	4975	0
365	20230705	130700	16541005	4975	4975	4975	4975	0
366	20230705	130600	16541005	4975	4975	4975	4975	0
367	20230705	130500	16541005	4975	4975	4975	4975	0
368	20230705	130400	16541005	4975	4975	4975	4975	0
369	20230705	130300	16541005	4975	4970	4975	4970	8
370	20230705	130200	16501240	4960	4960	4960	4960	0
371	20230705	130100	16501240	4960	4960	4960	4960	0
372	20230705	130000	16501240	4960	4960	4960	4960	0
373	20230705	125900	16501240	4960	4960	4960	4960	0
374	20230705	125800	16501240	4960	4960	4960	4960	0
375	20230705	125700	16501240	4960	4960	4960	4960	0
376	20230705	125600	16501240	4960	4960	4960	4960	0
377	20230705	125500	16501240	4960	4960	4960	4960	1
378	20230705	125400	16496280	4960	4960	4960	4960	0
379	20230705	125300	16496280	4960	4960	4960	4960	0
380	20230705	125200	16496280	4960	4960	4960	4960	0
381	20230705	125100	16496280	4960	4960	4960	4960	0
382	20230705	125000	16496280	4960	4960	4960	4960	0
383	20230705	124900	16496280	4960	4960	4960	4960	0
384	20230705	124800	16496280	4960	4960	4960	4960	0
385	20230705	124700	16496280	4960	4960	4960	4960	0
386	20230705	124600	16496280	4960	4960	4960	4960	0
387	20230705	124500	16496280	4960	4960	4960	4960	0
388	20230705	124400	16496280	4960	4960	4960	4960	0
389	20230705	124300	16496280	4960	4960	4960	4960	0
390	20230705	124200	16496280	4960	4960	4960	4960	0
391	20230705	124100	16496280	4960	4960	4960	4960	0
392	20230705	124000	16496280	4960	4960	4960	4960	0
393	20230705	123900	16496280	4960	4960	4960	4960	0
394	20230705	123800	16496280	4960	4960	4960	4960	0
395	20230705	123700	16496280	4960	4960	4960	4960	0
396	20230705	123600	16496280	4960	4960	4960	4960	0
397	20230705	123500	16496280	4960	4960	4960	4960	0
398	20230705	123400	16496280	4960	4960	4960	4960	0
399	20230705	123300	16496280	4960	4960	4960	4960	0
400	20230705	123200	16496280	4960	4960	4960	4960	0
401	20230705	123100	16496280	4960	4960	4960	4960	0
402	20230705	123000	16496280	4960	4960	4960	4960	0
403	20230705	122900	16496280	4960	4960	4960	4960	0
404	20230705	122800	16496280	4960	4960	4960	4960	0
405	20230705	122700	16496280	4960	4960	4960	4960	0
406	20230705	122600	16496280	4960	4960	4960	4960	2
407	20230705	122500	16486360	4990	4990	4990	4990	0
408	20230705	122400	16486360	4990	4990	4990	4990	0
409	20230705	122300	16486360	4990	4990	4990	4990	0
410	20230705	122200	16486360	4990	4990	4990	4990	0
411	20230705	122100	16486360	4990	4990	4990	4990	0
412	20230705	122000	16486360	4990	4990	4990	4990	0
413	20230705	121900	16486360	4990	4990	4990	4990	0
414	20230705	121800	16486360	4990	4990	4990	4990	0
415	20230705	121700	16486360	4990	4990	4990	4990	0
416	20230705	121600	16486360	4990	4990	4990	4990	0
417	20230705	121500	16486360	4990	4990	4990	4990	0
418	20230705	121400	16486360	4990	4990	4990	4990	0
419	20230705	121300	16486360	4990	4990	4990	4990	0
420	20230705	121200	16486360	4990	4990	4990	4990	0
421	20230705	121100	16486360	4990	4990	4990	4990	100
422	20230705	121000	15987360	4970	4970	4970	4970	50
423	20230705	120900	15738860	4960	4960	4960	4960	159
424	20230705	120800	14950220	5000	5000	5000	5000	0
425	20230705	120700	14950220	5000	5000	5000	5000	0
426	20230705	120600	14950220	5000	5000	5000	5000	0
427	20230705	120500	14950220	5000	5000	5000	5000	0
428	20230705	120400	14950220	5000	5000	5000	5000	1
429	20230705	120300	14945220	5000	5000	5000	5000	0
430	20230705	120200	14945220	5000	5000	5000	5000	0
431	20230705	120100	14945220	5000	5000	5000	5000	0
432	20230705	120000	14945220	5000	5000	5000	5000	0
433	20230705	115900	14945220	5000	5000	5000	5000	0
434	20230705	115800	14945220	5000	5000	5000	5000	1
435	20230705	115700	14940220	5000	5000	5000	5000	0
436	20230705	115600	14940220	5000	5000	5000	5000	0
437	20230705	115500	14940220	5000	5000	5000	5000	1
438	20230705	115400	14935220	4965	4965	4965	4965	149
439	20230705	115300	14195435	5000	5000	5000	5000	0
440	20230705	115200	14195435	5000	5000	5000	5000	1
441	20230705	115100	14190435	4970	4970	4970	4970	0
442	20230705	115000	14190435	4970	4970	4970	4970	0
443	20230705	114900	14190435	4970	4970	4970	4970	74
444	20230705	114800	13822655	4980	4980	4980	4980	0
445	20230705	114700	13822655	4980	4980	4980	4980	0
446	20230705	114600	13822655	4980	4980	4980	4980	0
447	20230705	114500	13822655	4980	4980	4980	4980	0
448	20230705	114400	13822655	4980	4980	4980	4980	500
449	20230705	114300	11332655	5010	5010	5010	5010	0
450	20230705	114200	11332655	5010	5010	5010	5010	0
451	20230705	114100	11332655	5010	5010	5010	5010	0
452	20230705	114000	11332655	5010	5010	5010	5010	0
453	20230705	113900	11332655	5010	5010	5010	5010	0
454	20230705	113800	11332655	5010	5010	5010	5010	0
455	20230705	113700	11332655	5010	5010	5010	5010	0
456	20230705	113600	11332655	5010	5010	5010	5010	0
457	20230705	113500	11332655	5010	5010	5010	5010	0
458	20230705	113400	11332655	5010	5010	5010	5010	0
459	20230705	113300	11332655	5010	5010	5010	5010	0
460	20230705	113200	11332655	5010	5010	5010	5010	0
461	20230705	113100	11332655	5010	5010	5010	5010	0
462	20230705	113000	11332655	5010	5010	5010	5010	0
463	20230705	112900	11332655	5010	5010	5010	5010	0
464	20230705	112800	11332655	5010	5010	5010	5010	1
465	20230705	112700	11327645	4970	4970	4970	4970	0
466	20230705	112600	11327645	4970	4970	4970	4970	0
467	20230705	112500	11327645	4970	4970	4970	4970	0
468	20230705	112400	11327645	4970	4970	4970	4970	0
469	20230705	112300	11327645	4970	4970	4970	4970	0
470	20230705	112200	11327645	4970	4970	4970	4970	0
471	20230705	112100	11327645	4970	4970	4970	4970	0
472	20230705	112000	11327645	4970	4970	4970	4970	0
473	20230705	111900	11327645	4970	4970	4970	4970	0
474	20230705	111800	11327645	4970	4970	4970	4970	0
475	20230705	111700	11327645	4970	4970	4970	4970	0
476	20230705	111600	11327645	4970	4970	4970	4970	0
477	20230705	111500	11327645	4970	4970	4970	4970	0
478	20230705	111400	11327645	4970	4970	4970	4970	0
479	20230705	111300	11327645	4970	4970	4970	4970	0
480	20230705	111200	11327645	4970	4970	4970	4970	0
481	20230705	111100	11327645	4970	4970	4970	4970	0
482	20230705	111000	11327645	4970	4970	4970	4970	0
483	20230705	110900	11327645	4970	4970	4970	4970	0
484	20230705	110800	11327645	4970	4970	4970	4970	0
485	20230705	110700	11327645	4970	4970	4970	4970	0
486	20230705	110600	11327645	4970	4970	4970	4970	0
487	20230705	110500	11327645	4970	4970	4970	4970	0
488	20230705	110400	11327645	4970	4970	4970	4970	0
489	20230705	110300	11327645	4970	4970	4970	4970	0
490	20230705	110200	11327645	4970	4970	4970	4970	0
491	20230705	110100	11327645	4970	4970	4970	4970	0
492	20230705	110000	11327645	4970	4970	4970	4970	0
493	20230705	105900	11327645	4970	4970	4970	4970	0
494	20230705	105800	11327645	4970	4970	4970	4970	0
495	20230705	105700	11327645	4970	4970	4970	4970	0
496	20230705	105600	11327645	4970	4970	4970	4970	0
497	20230705	105500	11327645	4970	4970	4970	4970	1
498	20230705	105400	11322675	5010	5010	5010	5010	0
499	20230705	105300	11322675	5010	5010	5010	5010	0
500	20230705	105200	11322675	5010	5010	5010	5010	0
501	20230705	105100	11322675	5010	5010	5010	5010	0
502	20230705	105000	11322675	5010	5010	5010	5010	0
503	20230705	104900	11322675	5010	5010	5010	5010	0
504	20230705	104800	11322675	5010	5010	5010	5010	0
505	20230705	104700	11322675	5010	5010	5010	5010	0
506	20230705	104600	11322675	5010	5010	5010	5010	0
507	20230705	104500	11322675	5010	5010	5010	5010	0
508	20230705	104400	11322675	5010	5010	5010	5010	0
509	20230705	104300	11322675	5010	5010	5010	5010	0
510	20230705	104200	11322675	5010	5010	5010	5010	0
511	20230705	104100	11322675	5010	5010	5010	5010	0
512	20230705	104000	11322675	5010	5010	5010	5010	0
513	20230705	103900	11322675	5010	5010	5010	5010	0
514	20230705	103800	11322675	5010	5010	5010	5010	0
515	20230705	103700	11322675	5010	5010	5010	5010	0
516	20230705	103600	11322675	5010	5010	5010	5010	0
517	20230705	103500	11322675	5010	5010	5010	5010	0
518	20230705	103400	11322675	5010	5010	5010	5010	0
519	20230705	103300	11322675	5010	5010	5010	5010	0
520	20230705	103200	11322675	5010	5010	5010	5010	0
521	20230705	103100	11322675	5010	5010	5010	5010	0
522	20230705	103000	11322675	5010	5010	5010	5010	1
523	20230705	102900	11317665	5010	5010	5010	5010	0
524	20230705	102800	11317665	5010	5010	5010	5010	0
525	20230705	102700	11317665	5010	5010	5010	5010	0
526	20230705	102600	11317665	5010	5010	5010	5010	0
527	20230705	102500	11317665	5010	5010	5010	5010	0
528	20230705	102400	11317665	5010	5000	5010	5000	54
529	20230705	102300	11047145	5010	5010	5010	5010	0
530	20230705	102200	11047145	5010	5010	5010	5010	0
531	20230705	102100	11047145	5010	5010	5010	5010	0
532	20230705	102000	11047145	5010	5010	5010	5010	0
533	20230705	101900	11047145	5010	5010	5010	5010	0
534	20230705	101800	11047145	5010	5010	5010	5010	0
535	20230705	101700	11047145	5010	5010	5010	5010	0
536	20230705	101600	11047145	5010	5010	5010	5010	1
537	20230705	101500	11042135	4970	4970	4970	4970	0
538	20230705	101400	11042135	4970	4970	4970	4970	0
539	20230705	101300	11042135	4970	4970	4970	4970	0
540	20230705	101200	11042135	4970	4970	4970	4970	0
541	20230705	101100	11042135	4970	4970	4970	4970	0
542	20230705	101000	11042135	4970	4970	4970	4970	0
543	20230705	100900	11042135	4970	4970	4970	4970	0
544	20230705	100800	11042135	4970	4970	4970	4970	0
545	20230705	100700	11042135	4970	4970	4970	4970	0
546	20230705	100600	11042135	4970	4970	4970	4970	0
547	20230705	100500	11042135	4970	4970	4970	4970	0
548	20230705	100400	11042135	4970	4970	4970	4970	0
549	20230705	100300	11042135	4970	4970	4970	4970	15
550	20230705	100200	10967585	5010	4995	5010	4995	200
551	20230705	100100	9966480	4995	4995	4995	4995	1
552	20230705	100000	9961485	4970	4970	4970	4970	0
553	20230705	095900	9961485	4970	4970	4970	4970	0
554	20230705	095800	9961485	4970	4970	4970	4970	0
555	20230705	095700	9961485	4970	4970	4970	4970	0
556	20230705	095600	9961485	4970	4970	4970	4970	0
557	20230705	095500	9961485	4970	4975	4975	4965	116
558	20230705	095400	9384760	4975	4975	4975	4975	0
559	20230705	095300	9384760	4975	4975	4975	4975	0
560	20230705	095200	9384760	4975	4975	4975	4975	0
561	20230705	095100	9384760	4975	4975	4975	4975	0
562	20230705	095000	9384760	4975	4975	4975	4975	0
563	20230705	094900	9384760	4975	4975	4975	4975	0
564	20230705	094800	9384760	4975	4975	4975	4975	0
565	20230705	094700	9384760	4975	4975	4975	4975	0
566	20230705	094600	9384760	4975	4975	4975	4975	0
567	20230705	094500	9384760	4975	4975	4975	4975	0
568	20230705	094400	9384760	4975	4975	4975	4975	0
569	20230705	094300	9384760	4975	4975	4975	4975	0
570	20230705	094200	9384760	4975	4975	4975	4975	0
571	20230705	094100	9384760	4975	4975	4975	4975	0
572	20230705	094000	9384760	4975	4975	4975	4975	0
573	20230705	093900	9384760	4975	4980	4980	4975	1663
574	20230705	093800	1103410	5010	5010	5010	5010	0
575	20230705	093700	1103410	5010	5010	5010	5010	0
576	20230705	093600	1103410	5010	5010	5010	5010	0
577	20230705	093500	1103410	5010	5010	5010	5010	0
578	20230705	093400	1103410	5010	5010	5010	5010	0
579	20230705	093300	1103410	5010	5010	5010	5010	0
580	20230705	093200	1103410	5010	5010	5010	5010	0
581	20230705	093100	1103410	5010	5010	5010	5010	0
582	20230705	093000	1103410	5010	5010	5010	5010	0
583	20230705	092900	1103410	5010	5010	5010	5010	0
584	20230705	092800	1103410	5010	5010	5010	5010	1
585	20230705	092700	1098400	4975	4975	4975	4975	0
586	20230705	092600	1098400	4975	4975	4975	4975	0
587	20230705	092500	1098400	4975	4975	4975	4975	0
588	20230705	092400	1098400	4975	4975	4975	4975	0
589	20230705	092300	1098400	4975	4975	4975	4975	0
590	20230705	092200	1098400	4975	4975	4975	4975	0
591	20230705	092100	1098400	4975	4975	4975	4975	0
592	20230705	092000	1098400	4975	4975	4975	4975	0
593	20230705	091900	1098400	4975	4975	4975	4975	3
594	20230705	091800	1083475	5010	5010	5010	5010	0
595	20230705	091700	1083475	5010	5010	5010	5010	0
596	20230705	091600	1083475	5010	5010	5010	5010	1
597	20230705	091500	1078465	4970	4970	4970	4970	0
598	20230705	091400	1078465	4970	4970	4970	4970	0
599	20230705	091300	1078465	4970	4970	4970	4970	0
600	20230705	091200	1078465	4970	4970	4970	4970	0
601	20230705	091100	1078465	4970	4970	4970	4970	0
602	20230705	091000	1078465	4970	4970	4970	4970	0
603	20230705	090900	1078465	4970	4970	4970	4970	2
604	20230705	090800	1068525	4965	4965	4965	4965	0
605	20230705	090700	1068525	4965	4965	4965	4965	25
606	20230705	090600	944400	4965	4965	4965	4965	0
607	20230705	090500	944400	4965	4965	4965	4965	50
608	20230705	090400	696150	4970	4965	4970	4965	92
609	20230705	090300	239360	4970	4970	4970	4970	7
610	20230705	090200	204570	4970	4970	4970	4970	21
611	20230705	090100	100200	5010	5010	5010	5010	0
612	20230705	090000	100200	5010	5010	5010	5010	20