KissMeData/109740/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	195500	45910650	4990	4990	4990	4990	360
3	20230711	195400	45910650	4990	4990	4990	4990	0
4	20230711	195300	45910650	4990	4990	4990	4990	0
5	20230711	195200	45910650	4990	4990	4990	4990	0
6	20230711	195100	45910650	4990	4990	4990	4990	0
7	20230711	195000	45910650	4990	4990	4990	4990	0
8	20230711	194900	45910650	4990	4990	4990	4990	0
9	20230711	194800	45910650	4990	4990	4990	4990	0
10	20230711	194700	45910650	4990	4990	4990	4990	0
11	20230711	194600	45910650	4990	4990	4990	4990	0
12	20230711	194500	45910650	4990	4990	4990	4990	0
13	20230711	194400	45910650	4990	4990	4990	4990	0
14	20230711	194300	45910650	4990	4990	4990	4990	0
15	20230711	194200	45910650	4990	4990	4990	4990	0
16	20230711	194100	45910650	4990	4990	4990	4990	0
17	20230711	194000	45910650	4990	4990	4990	4990	0
18	20230711	193900	45910650	4990	4990	4990	4990	0
19	20230711	193800	45910650	4990	4990	4990	4990	0
20	20230711	193700	45910650	4990	4990	4990	4990	0
21	20230711	193600	45910650	4990	4990	4990	4990	0
22	20230711	193500	45910650	4990	4990	4990	4990	0
23	20230711	193400	45910650	4990	4990	4990	4990	0
24	20230711	193300	45910650	4990	4990	4990	4990	0
25	20230711	193200	45910650	4990	4990	4990	4990	0
26	20230711	193100	45910650	4990	4990	4990	4990	0
27	20230711	193000	45910650	4990	4990	4990	4990	0
28	20230711	192900	45910650	4990	4990	4990	4990	0
29	20230711	192800	45910650	4990	4990	4990	4990	0
30	20230711	192700	45910650	4990	4990	4990	4990	0
31	20230711	192600	45910650	4990	4990	4990	4990	0
32	20230711	192500	45910650	4990	4990	4990	4990	360
33	20230711	192400	45910650	4990	4990	4990	4990	0
34	20230711	192300	45910650	4990	4990	4990	4990	0
35	20230711	192200	45910650	4990	4990	4990	4990	0
36	20230711	192100	45910650	4990	4990	4990	4990	0
37	20230711	192000	45910650	4990	4990	4990	4990	0
38	20230711	191900	45910650	4990	4990	4990	4990	0
39	20230711	191800	45910650	4990	4990	4990	4990	0
40	20230711	191700	45910650	4990	4990	4990	4990	0
41	20230711	191600	45910650	4990	4990	4990	4990	0
42	20230711	191500	45910650	4990	4990	4990	4990	0
43	20230711	191400	45910650	4990	4990	4990	4990	0
44	20230711	191300	45910650	4990	4990	4990	4990	0
45	20230711	191200	45910650	4990	4990	4990	4990	0
46	20230711	191100	45910650	4990	4990	4990	4990	0
47	20230711	191000	45910650	4990	4990	4990	4990	0
48	20230711	190900	45910650	4990	4990	4990	4990	0
49	20230711	190800	45910650	4990	4990	4990	4990	0
50	20230711	190700	45910650	4990	4990	4990	4990	0
51	20230711	190600	45910650	4990	4990	4990	4990	0
52	20230711	190500	45910650	4990	4990	4990	4990	0
53	20230711	190400	45910650	4990	4990	4990	4990	0
54	20230711	190300	45910650	4990	4990	4990	4990	0
55	20230711	190200	45910650	4990	4990	4990	4990	0
56	20230711	190100	45910650	4990	4990	4990	4990	0
57	20230711	190000	45910650	4990	4990	4990	4990	0
58	20230711	185900	45910650	4990	4990	4990	4990	0
59	20230711	185800	45910650	4990	4990	4990	4990	0
60	20230711	185700	45910650	4990	4990	4990	4990	0
61	20230711	185600	45910650	4990	4990	4990	4990	0
62	20230711	185500	45910650	4990	4990	4990	4990	360
63	20230711	185400	45910650	4990	4990	4990	4990	0
64	20230711	185300	45910650	4990	4990	4990	4990	0
65	20230711	185200	45910650	4990	4990	4990	4990	0
66	20230711	185100	45910650	4990	4990	4990	4990	0
67	20230711	185000	45910650	4990	4990	4990	4990	0
68	20230711	184900	45910650	4990	4990	4990	4990	0
69	20230711	184800	45910650	4990	4990	4990	4990	0
70	20230711	184700	45910650	4990	4990	4990	4990	0
71	20230711	184600	45910650	4990	4990	4990	4990	0
72	20230711	184500	45910650	4990	4990	4990	4990	0
73	20230711	184400	45910650	4990	4990	4990	4990	0
74	20230711	184300	45910650	4990	4990	4990	4990	0
75	20230711	184200	45910650	4990	4990	4990	4990	0
76	20230711	184100	45910650	4990	4990	4990	4990	0
77	20230711	184000	45910650	4990	4990	4990	4990	0
78	20230711	183900	45910650	4990	4990	4990	4990	0
79	20230711	183800	45910650	4990	4990	4990	4990	0
80	20230711	183700	45910650	4990	4990	4990	4990	0
81	20230711	183600	45910650	4990	4990	4990	4990	0
82	20230711	183500	45910650	4990	4990	4990	4990	0
83	20230711	183400	45910650	4990	4990	4990	4990	0
84	20230711	183300	45910650	4990	4990	4990	4990	0
85	20230711	183200	45910650	4990	4990	4990	4990	0
86	20230711	183100	45910650	4990	4990	4990	4990	0
87	20230711	183000	45910650	4990	4990	4990	4990	0
88	20230711	182900	45910650	4990	4990	4990	4990	0
89	20230711	182800	45910650	4990	4990	4990	4990	0
90	20230711	182700	45910650	4990	4990	4990	4990	0
91	20230711	182600	45910650	4990	4990	4990	4990	0
92	20230711	182500	45910650	4990	4990	4990	4990	360
93	20230711	182400	45910650	4990	4990	4990	4990	0
94	20230711	182300	45910650	4990	4990	4990	4990	0
95	20230711	182200	45910650	4990	4990	4990	4990	0
96	20230711	182100	45910650	4990	4990	4990	4990	0
97	20230711	182000	45910650	4990	4990	4990	4990	0
98	20230711	181900	45910650	4990	4990	4990	4990	0
99	20230711	181800	45910650	4990	4990	4990	4990	0
100	20230711	181700	45910650	4990	4990	4990	4990	0
101	20230711	181600	45910650	4990	4990	4990	4990	0
102	20230711	181500	45910650	4990	4990	4990	4990	0
103	20230711	181400	45910650	4990	4990	4990	4990	0
104	20230711	181300	45910650	4990	4990	4990	4990	0
105	20230711	181200	45910650	4990	4990	4990	4990	0
106	20230711	181100	45910650	4990	4990	4990	4990	0
107	20230711	181000	45910650	4990	4990	4990	4990	0
108	20230711	180900	45910650	4990	4990	4990	4990	0
109	20230711	180800	45910650	4990	4990	4990	4990	0
110	20230711	180700	45910650	4990	4990	4990	4990	0
111	20230711	180600	45910650	4990	4990	4990	4990	0
112	20230711	180500	45910650	4990	4990	4990	4990	0
113	20230711	180400	45910650	4990	4990	4990	4990	0
114	20230711	180300	45910650	4990	4990	4990	4990	0
115	20230711	180200	45910650	4990	4990	4990	4990	0
116	20230711	180100	45910650	4990	4990	4990	4990	0
117	20230711	180000	45910650	4990	4990	4990	4990	0
118	20230711	175900	45910650	4990	4990	4990	4990	0
119	20230711	175800	45910650	4990	4990	4990	4990	0
120	20230711	175700	45910650	4990	4990	4990	4990	0
121	20230711	175600	45910650	4990	4990	4990	4990	0
122	20230711	175500	45910650	4990	4990	4990	4990	360
123	20230711	175400	45910650	4990	4990	4990	4990	0
124	20230711	175300	45910650	4990	4990	4990	4990	0
125	20230711	175200	45910650	4990	4990	4990	4990	0
126	20230711	175100	45910650	4990	4990	4990	4990	0
127	20230711	175000	45910650	4990	4990	4990	4990	0
128	20230711	174900	45910650	4990	4990	4990	4990	0
129	20230711	174800	45910650	4990	4990	4990	4990	0
130	20230711	174700	45910650	4990	4990	4990	4990	0
131	20230711	174600	45910650	4990	4990	4990	4990	0
132	20230711	174500	45910650	4990	4990	4990	4990	0
133	20230711	174400	45910650	4990	4990	4990	4990	0
134	20230711	174300	45910650	4990	4990	4990	4990	0
135	20230711	174200	45910650	4990	4990	4990	4990	0
136	20230711	174100	45910650	4990	4990	4990	4990	0
137	20230711	174000	45910650	4990	4990	4990	4990	0
138	20230711	173900	45910650	4990	4990	4990	4990	0
139	20230711	173800	45910650	4990	4990	4990	4990	0
140	20230711	173700	45910650	4990	4990	4990	4990	0
141	20230711	173600	45910650	4990	4990	4990	4990	0
142	20230711	173500	45910650	4990	4990	4990	4990	0
143	20230711	173400	45910650	4990	4990	4990	4990	0
144	20230711	173300	45910650	4990	4990	4990	4990	0
145	20230711	173200	45910650	4990	4990	4990	4990	0
146	20230711	173100	45910650	4990	4990	4990	4990	0
147	20230711	173000	45910650	4990	4990	4990	4990	0
148	20230711	172900	45910650	4990	4990	4990	4990	0
149	20230711	172800	45910650	4990	4990	4990	4990	0
150	20230711	172700	45910650	4990	4990	4990	4990	0
151	20230711	172600	45910650	4990	4990	4990	4990	0
152	20230711	172500	45910650	4990	4990	4990	4990	360
153	20230711	172400	45910650	4990	4990	4990	4990	0
154	20230711	172300	45910650	4990	4990	4990	4990	0
155	20230711	172200	45910650	4990	4990	4990	4990	0
156	20230711	172100	45910650	4990	4990	4990	4990	0
157	20230711	172000	45910650	4990	4990	4990	4990	0
158	20230711	171900	45910650	4990	4990	4990	4990	0
159	20230711	171800	45910650	4990	4990	4990	4990	0
160	20230711	171700	45910650	4990	4990	4990	4990	0
161	20230711	171600	45910650	4990	4990	4990	4990	0
162	20230711	171500	45910650	4990	4990	4990	4990	0
163	20230711	171400	45910650	4990	4990	4990	4990	0
164	20230711	171300	45910650	4990	4990	4990	4990	0
165	20230711	171200	45910650	4990	4990	4990	4990	0
166	20230711	171100	45910650	4990	4990	4990	4990	0
167	20230711	171000	45910650	4990	4990	4990	4990	0
168	20230711	170900	45910650	4990	4990	4990	4990	0
169	20230711	170800	45910650	4990	4990	4990	4990	0
170	20230711	170700	45910650	4990	4990	4990	4990	0
171	20230711	170600	45910650	4990	4990	4990	4990	0
172	20230711	170500	45910650	4990	4990	4990	4990	0
173	20230711	170400	45910650	4990	4990	4990	4990	0
174	20230711	170300	45910650	4990	4990	4990	4990	0
175	20230711	170200	45910650	4990	4990	4990	4990	0
176	20230711	170100	45910650	4990	4990	4990	4990	0
177	20230711	170000	45910650	4990	4990	4990	4990	0
178	20230711	165900	45910650	4990	4990	4990	4990	0
179	20230711	165800	45910650	4990	4990	4990	4990	0
180	20230711	165700	45910650	4990	4990	4990	4990	0
181	20230711	165600	45910650	4990	4990	4990	4990	0
182	20230711	165500	45910650	4990	4990	4990	4990	360
183	20230711	165400	45910650	4990	4990	4990	4990	0
184	20230711	165300	45910650	4990	4990	4990	4990	0
185	20230711	165200	45910650	4990	4990	4990	4990	0
186	20230711	165100	45910650	4990	4990	4990	4990	0
187	20230711	165000	45910650	4990	4990	4990	4990	0
188	20230711	164900	45910650	4990	4990	4990	4990	0
189	20230711	164800	45910650	4990	4990	4990	4990	0
190	20230711	164700	45910650	4990	4990	4990	4990	0
191	20230711	164600	45910650	4990	4990	4990	4990	0
192	20230711	164500	45910650	4990	4990	4990	4990	0
193	20230711	164400	45910650	4990	4990	4990	4990	0
194	20230711	164300	45910650	4990	4990	4990	4990	0
195	20230711	164200	45910650	4990	4990	4990	4990	0
196	20230711	164100	45910650	4990	4990	4990	4990	0
197	20230711	164000	45910650	4990	4990	4990	4990	0
198	20230711	163900	45910650	4990	4990	4990	4990	0
199	20230711	163800	45910650	4990	4990	4990	4990	0
200	20230711	163700	45910650	4990	4990	4990	4990	0
201	20230711	163600	45910650	4990	4990	4990	4990	0
202	20230711	163500	45910650	4990	4990	4990	4990	0
203	20230711	163400	45910650	4990	4990	4990	4990	0
204	20230711	163300	45910650	4990	4990	4990	4990	0
205	20230711	163200	45910650	4990	4990	4990	4990	0
206	20230711	163100	45910650	4990	4990	4990	4990	0
207	20230711	163000	45910650	4990	4990	4990	4990	0
208	20230711	162900	45910650	4990	4990	4990	4990	0
209	20230711	162800	45910650	4990	4990	4990	4990	0
210	20230711	162700	45910650	4990	4990	4990	4990	0
211	20230711	162600	45910650	4990	4990	4990	4990	0
212	20230711	162500	45910650	4990	4990	4990	4990	360
213	20230711	162400	45910650	4990	4990	4990	4990	0
214	20230711	162300	45910650	4990	4990	4990	4990	0
215	20230711	162200	45910650	4990	4990	4990	4990	0
216	20230711	162100	45910650	4990	4990	4990	4990	0
217	20230711	162000	45910650	4990	4990	4990	4990	0
218	20230711	161900	45910650	4990	4990	4990	4990	0
219	20230711	161800	45910650	4990	4990	4990	4990	0
220	20230711	161700	45910650	4990	4990	4990	4990	0
221	20230711	161600	45910650	4990	4990	4990	4990	0
222	20230711	161500	45910650	4990	4990	4990	4990	0
223	20230711	161400	45910650	4990	4990	4990	4990	0
224	20230711	161300	45910650	4990	4990	4990	4990	0
225	20230711	161200	45910650	4990	4990	4990	4990	0
226	20230711	161100	45910650	4990	4990	4990	4990	0
227	20230711	161000	45910650	4990	4990	4990	4990	0
228	20230711	160900	45910650	4990	4990	4990	4990	0
229	20230711	160800	45910650	4990	4990	4990	4990	0
230	20230711	160700	45910650	4990	4990	4990	4990	0
231	20230711	160600	45910650	4990	4990	4990	4990	0
232	20230711	160500	45910650	4990	4990	4990	4990	0
233	20230711	160400	45910650	4990	4990	4990	4990	0
234	20230711	160300	45910650	4990	4990	4990	4990	0
235	20230711	160200	45910650	4990	4990	4990	4990	0
236	20230711	160100	45910650	4990	4990	4990	4990	0
237	20230711	160000	45910650	4990	4990	4990	4990	0
238	20230711	155900	45910650	4990	4990	4990	4990	0
239	20230711	155800	45910650	4990	4990	4990	4990	0
240	20230711	155700	45910650	4990	4990	4990	4990	0
241	20230711	155600	45910650	4990	4990	4990	4990	0
242	20230711	155500	45910650	4990	4990	4990	4990	360
243	20230711	155400	45910650	4990	4990	4990	4990	0
244	20230711	155300	45910650	4990	4990	4990	4990	0
245	20230711	155200	45910650	4990	4990	4990	4990	0
246	20230711	155100	45910650	4990	4990	4990	4990	0
247	20230711	155000	45910650	4990	4990	4990	4990	0
248	20230711	154900	45910650	4990	4990	4990	4990	0
249	20230711	154800	45910650	4990	4990	4990	4990	0
250	20230711	154700	45910650	4990	4990	4990	4990	0
251	20230711	154600	45910650	4990	4990	4990	4990	0
252	20230711	154500	45910650	4990	4990	4990	4990	0
253	20230711	154400	45910650	4990	4990	4990	4990	0
254	20230711	154300	45910650	4990	4990	4990	4990	0
255	20230711	154200	45910650	4990	4990	4990	4990	0
256	20230711	154100	45910650	4990	4990	4990	4990	0
257	20230711	154000	45910650	4990	4990	4990	4990	0
258	20230711	153900	45910650	4990	4990	4990	4990	0
259	20230711	153800	45910650	4990	4990	4990	4990	0
260	20230711	153700	45910650	4990	4990	4990	4990	0
261	20230711	153600	45910650	4990	4990	4990	4990	0
262	20230711	153500	45910650	4990	4990	4990	4990	0
263	20230711	153400	45910650	4990	4990	4990	4990	0
264	20230711	153300	45910650	4990	4990	4990	4990	0
265	20230711	153200	45910650	4990	4990	4990	4990	0
266	20230711	153100	45910650	4990	4990	4990	4990	0
267	20230711	153000	45910650	4990	4990	4990	4990	360
268	20230711	152900	44114250	5000	5000	5000	5000	0
269	20230711	152800	44114250	5000	5000	5000	5000	0
270	20230711	152700	44114250	5000	5000	5000	5000	0
271	20230711	152600	44114250	5000	5000	5000	5000	0
272	20230711	152500	44114250	5000	5000	5000	5000	0
273	20230711	152400	44114250	5000	5000	5000	5000	0
274	20230711	152300	44114250	5000	5000	5000	5000	0
275	20230711	152200	44114250	5000	5000	5000	5000	0
276	20230711	152100	44114250	5000	5000	5000	5000	0
277	20230711	152000	44114250	5000	5000	5000	5000	0
278	20230711	151900	44114250	5000	5000	5000	5000	55
279	20230711	151800	43839250	5000	5000	5000	5000	50
280	20230711	151700	43589250	5000	5000	5000	5000	0
281	20230711	151600	43589250	5000	5000	5000	5000	0
282	20230711	151500	43589250	5000	5000	5000	5000	0
283	20230711	151400	43589250	5000	5000	5000	5000	0
284	20230711	151300	43589250	5000	5000	5000	5000	0
285	20230711	151200	43589250	5000	5000	5000	5000	0
286	20230711	151100	43589250	5000	5000	5000	5000	0
287	20230711	151000	43589250	5000	5000	5000	5000	0
288	20230711	150900	43589250	5000	5000	5000	5000	1
289	20230711	150800	43584250	4995	4995	4995	4995	9
290	20230711	150700	43539295	4995	4995	4995	4995	0
291	20230711	150600	43539295	4995	4995	4995	4995	0
292	20230711	150500	43539295	4995	4995	4995	4995	0
293	20230711	150400	43539295	4995	4995	4995	4995	86
294	20230711	150300	43109725	4995	4995	4995	4995	0
295	20230711	150200	43109725	4995	4995	4995	4995	0
296	20230711	150100	43109725	4995	4995	4995	4995	1
297	20230711	150000	43104730	4990	4990	4990	4990	0
298	20230711	145900	43104730	4990	4990	4990	4990	0
299	20230711	145800	43104730	4990	4990	4990	4990	0
300	20230711	145700	43104730	4990	4990	4990	4990	0
301	20230711	145600	43104730	4990	4990	4990	4990	0
302	20230711	145500	43104730	4990	4990	4990	4990	3
303	20230711	145400	43089760	4995	4995	4995	4995	1
304	20230711	145300	43084765	4990	4990	4990	4990	0
305	20230711	145200	43084765	4990	4990	4990	4990	0
306	20230711	145100	43084765	4990	4990	4990	4990	0
307	20230711	145000	43084765	4990	4990	4990	4990	27
308	20230711	144900	42950035	4990	4990	4990	4990	0
309	20230711	144800	42950035	4990	4990	4990	4990	0
310	20230711	144700	42950035	4990	4990	4990	4990	0
311	20230711	144600	42950035	4990	4990	4990	4990	0
312	20230711	144500	42950035	4990	4990	4990	4990	0
313	20230711	144400	42950035	4990	4990	4990	4990	0
314	20230711	144300	42950035	4990	4990	4990	4990	0
315	20230711	144200	42950035	4990	4990	4990	4990	1
316	20230711	144100	42945045	4975	4975	4975	4975	0
317	20230711	144000	42945045	4975	4975	4975	4975	0
318	20230711	143900	42945045	4975	4975	4975	4975	0
319	20230711	143800	42945045	4975	4975	4975	4975	0
320	20230711	143700	42945045	4975	4975	4975	4975	0
321	20230711	143600	42945045	4975	4975	4975	4975	0
322	20230711	143500	42945045	4975	4975	4975	4975	0
323	20230711	143400	42945045	4975	4975	4975	4975	1
324	20230711	143300	42940070	4975	4995	4995	4975	307
325	20230711	143200	41412690	4990	4990	4990	4990	1
326	20230711	143100	41407700	4980	4980	4980	4980	0
327	20230711	143000	41407700	4980	4980	4980	4980	0
328	20230711	142900	41407700	4980	4980	4980	4980	0
329	20230711	142800	41407700	4980	4980	4980	4980	0
330	20230711	142700	41407700	4980	4980	4980	4980	0
331	20230711	142600	41407700	4980	4980	4980	4980	0
332	20230711	142500	41407700	4980	4980	4980	4980	0
333	20230711	142400	41407700	4980	4980	4980	4980	0
334	20230711	142300	41407700	4980	4980	4980	4980	0
335	20230711	142200	41407700	4980	4980	4980	4980	0
336	20230711	142100	41407700	4980	4980	4980	4980	0
337	20230711	142000	41407700	4980	4980	4980	4980	0
338	20230711	141900	41407700	4980	4980	4980	4980	0
339	20230711	141800	41407700	4980	4980	4980	4980	0
340	20230711	141700	41407700	4980	4980	4980	4980	0
341	20230711	141600	41407700	4980	4980	4980	4980	0
342	20230711	141500	41407700	4980	4980	4980	4980	0
343	20230711	141400	41407700	4980	4980	4980	4980	0
344	20230711	141300	41407700	4980	4980	4980	4980	0
345	20230711	141200	41407700	4980	4980	4980	4980	0
346	20230711	141100	41407700	4980	4980	4980	4980	0
347	20230711	141000	41407700	4980	4980	4980	4980	5
348	20230711	140900	41382800	4980	4980	4980	4980	4
349	20230711	140800	41362880	4985	4985	4985	4985	0
350	20230711	140700	41362880	4985	4985	4985	4985	0
351	20230711	140600	41362880	4985	4985	4985	4985	0
352	20230711	140500	41362880	4985	4985	4985	4985	0
353	20230711	140400	41362880	4985	4985	4985	4985	0
354	20230711	140300	41362880	4985	4985	4985	4985	0
355	20230711	140200	41362880	4985	4985	4985	4985	0
356	20230711	140100	41362880	4985	4985	4985	4985	0
357	20230711	140000	41362880	4985	4985	4985	4985	0
358	20230711	135900	41362880	4985	4985	4985	4985	0
359	20230711	135800	41362880	4985	4985	4985	4985	0
360	20230711	135700	41362880	4985	4985	4985	4985	0
361	20230711	135600	41362880	4985	4985	4985	4985	0
362	20230711	135500	41362880	4985	4985	4985	4985	0
363	20230711	135400	41362880	4985	4985	4985	4985	10
364	20230711	135300	41313030	4985	4985	4985	4985	0
365	20230711	135200	41313030	4985	4985	4985	4985	0
366	20230711	135100	41313030	4985	4985	4985	4985	0
367	20230711	135000	41313030	4985	4985	4985	4985	0
368	20230711	134900	41313030	4985	4985	4985	4985	0
369	20230711	134800	41313030	4985	4985	4985	4985	3
370	20230711	134700	41298075	4985	4985	4985	4985	0
371	20230711	134600	41298075	4985	4985	4985	4985	0
372	20230711	134500	41298075	4985	4985	4985	4985	0
373	20230711	134400	41298075	4985	4985	4985	4985	0
374	20230711	134300	41298075	4985	4985	4985	4985	0
375	20230711	134200	41298075	4985	4985	4985	4985	0
376	20230711	134100	41298075	4985	4985	4985	4985	0
377	20230711	134000	41298075	4985	4985	4985	4985	0
378	20230711	133900	41298075	4985	4985	4985	4985	0
379	20230711	133800	41298075	4985	4985	4985	4985	1
380	20230711	133700	41293090	4970	4970	4970	4970	0
381	20230711	133600	41293090	4970	4970	4970	4970	0
382	20230711	133500	41293090	4970	4970	4970	4970	0
383	20230711	133400	41293090	4970	4970	4970	4970	0
384	20230711	133300	41293090	4970	4970	4970	4970	0
385	20230711	133200	41293090	4970	4970	4970	4970	0
386	20230711	133100	41293090	4970	4970	4970	4970	1
387	20230711	133000	41288120	4980	4980	4980	4980	18
388	20230711	132900	41198480	4980	4980	4980	4980	33
389	20230711	132800	41034140	4980	4980	4980	4980	0
390	20230711	132700	41034140	4980	4980	4980	4980	0
391	20230711	132600	41034140	4980	4980	4980	4980	0
392	20230711	132500	41034140	4980	4970	4980	4970	101
393	20230711	132400	40532160	4975	4975	4975	4975	0
394	20230711	132300	40532160	4975	4975	4975	4975	0
395	20230711	132200	40532160	4975	4975	4975	4975	0
396	20230711	132100	40532160	4975	4975	4975	4975	0
397	20230711	132000	40532160	4975	4975	4975	4975	0
398	20230711	131900	40532160	4975	4975	4975	4975	0
399	20230711	131800	40532160	4975	4975	4975	4975	0
400	20230711	131700	40532160	4975	4975	4975	4975	0
401	20230711	131600	40532160	4975	4975	4975	4975	30
402	20230711	131500	40382910	4995	4995	4995	4995	0
403	20230711	131400	40382910	4995	4995	4995	4995	0
404	20230711	131300	40382910	4995	4995	4995	4995	0
405	20230711	131200	40382910	4995	4995	4995	4995	0
406	20230711	131100	40382910	4995	4995	4995	4995	0
407	20230711	131000	40382910	4995	4995	4995	4995	0
408	20230711	130900	40382910	4995	4970	4995	4970	192
409	20230711	130800	39426460	4975	4980	4980	4975	111
410	20230711	130700	38874185	4985	4985	4985	4985	0
411	20230711	130600	38874185	4985	4985	4985	4985	0
412	20230711	130500	38874185	4985	4985	4985	4985	0
413	20230711	130400	38874185	4985	4985	4985	4985	1
414	20230711	130300	38869200	4985	4985	4985	4985	0
415	20230711	130200	38869200	4985	4985	4985	4985	0
416	20230711	130100	38869200	4985	4985	4985	4985	0
417	20230711	130000	38869200	4985	4985	4985	4985	0
418	20230711	125900	38869200	4985	4985	4985	4985	0
419	20230711	125800	38869200	4985	4985	4985	4985	50
420	20230711	125700	38619950	4985	4985	4985	4985	0
421	20230711	125600	38619950	4985	4985	4985	4985	0
422	20230711	125500	38619950	4985	4985	4985	4985	0
423	20230711	125400	38619950	4985	4985	4985	4985	0
424	20230711	125300	38619950	4985	4985	4985	4985	0
425	20230711	125200	38619950	4985	4985	4985	4985	30
426	20230711	125100	38470400	4985	4985	4985	4985	1
427	20230711	125000	38465415	4975	4975	4975	4975	0
428	20230711	124900	38465415	4975	4975	4975	4975	0
429	20230711	124800	38465415	4975	4980	4980	4975	550
430	20230711	124700	35728695	4995	4995	4995	4995	1
431	20230711	124600	35723700	4980	4980	4980	4980	0
432	20230711	124500	35723700	4980	4980	4980	4980	117
433	20230711	124400	35141040	4995	4995	4995	4995	0
434	20230711	124300	35141040	4995	4995	4995	4995	0
435	20230711	124200	35141040	4995	4995	4995	4995	0
436	20230711	124100	35141040	4995	4995	4995	4995	801
437	20230711	124000	31140045	4995	4995	4995	4995	0
438	20230711	123900	31140045	4995	4995	4995	4995	0
439	20230711	123800	31140045	4995	4995	4995	4995	0
440	20230711	123700	31140045	4995	4995	4995	4995	0
441	20230711	123600	31140045	4995	4995	4995	4995	0
442	20230711	123500	31140045	4995	4995	4995	4995	0
443	20230711	123400	31140045	4995	4995	4995	4995	0
444	20230711	123300	31140045	4995	4995	4995	4995	1
445	20230711	123200	31135050	4980	4980	4980	4980	155
446	20230711	123100	30363150	4980	4980	4980	4980	0
447	20230711	123000	30363150	4980	4980	4980	4980	0
448	20230711	122900	30363150	4980	4980	4980	4980	0
449	20230711	122800	30363150	4980	4980	4980	4980	0
450	20230711	122700	30363150	4980	4980	4980	4980	10
451	20230711	122600	30313350	4995	4995	4995	4995	200
452	20230711	122500	29314350	4995	4995	4995	4995	5
453	20230711	122400	29289375	4995	4995	4995	4995	0
454	20230711	122300	29289375	4995	4995	4995	4995	0
455	20230711	122200	29289375	4995	4995	4995	4995	0
456	20230711	122100	29289375	4995	4995	4995	4995	0
457	20230711	122000	29289375	4995	4995	4995	4995	0
458	20230711	121900	29289375	4995	4995	4995	4995	0
459	20230711	121800	29289375	4995	4995	4995	4995	0
460	20230711	121700	29289375	4995	4995	4995	4995	0
461	20230711	121600	29289375	4995	4995	4995	4995	0
462	20230711	121500	29289375	4995	4995	4995	4995	0
463	20230711	121400	29289375	4995	4995	4995	4995	0
464	20230711	121300	29289375	4995	4995	4995	4995	0
465	20230711	121200	29289375	4995	4995	4995	4995	0
466	20230711	121100	29289375	4995	4995	4995	4995	0
467	20230711	121000	29289375	4995	4995	4995	4995	0
468	20230711	120900	29289375	4995	4995	4995	4995	5
469	20230711	120800	29264400	4990	4990	4990	4990	0
470	20230711	120700	29264400	4990	4990	4990	4990	0
471	20230711	120600	29264400	4990	4990	4990	4990	0
472	20230711	120500	29264400	4990	4990	4990	4990	0
473	20230711	120400	29264400	4990	4990	4990	4990	0
474	20230711	120300	29264400	4990	4990	4990	4990	0
475	20230711	120200	29264400	4990	4990	4990	4990	0
476	20230711	120100	29264400	4990	4990	4990	4990	0
477	20230711	120000	29264400	4990	4990	4990	4990	40
478	20230711	115900	29064800	4990	4990	4990	4990	10
479	20230711	115800	29014900	4995	4995	4995	4995	0
480	20230711	115700	29014900	4995	4995	4995	4995	0
481	20230711	115600	29014900	4995	4995	4995	4995	0
482	20230711	115500	29014900	4995	4995	4995	4995	0
483	20230711	115400	29014900	4995	4995	4995	4995	0
484	20230711	115300	29014900	4995	4985	4995	4985	50
485	20230711	115200	28765550	4990	4990	4990	4990	0
486	20230711	115100	28765550	4990	4985	4990	4985	179
487	20230711	115000	27872735	4990	4990	4990	4990	0
488	20230711	114900	27872735	4990	4990	4990	4990	0
489	20230711	114800	27872735	4990	4990	4990	4990	20
490	20230711	114700	27772935	4995	4985	4995	4985	110
491	20230711	114600	27224325	4980	4980	4980	4980	2
492	20230711	114500	27214365	4980	4980	4980	4980	98
493	20230711	114400	26726325	4985	4985	4985	4985	0
494	20230711	114300	26726325	4985	4985	4985	4985	0
495	20230711	114200	26726325	4985	4985	4985	4985	1
496	20230711	114100	26721340	4990	4990	4990	4990	30
497	20230711	114000	26571640	4990	4990	4990	4990	0
498	20230711	113900	26571640	4990	4975	4990	4975	115
499	20230711	113800	25999500	4975	4975	4975	4975	0
500	20230711	113700	25999500	4975	4975	4975	4975	80
501	20230711	113600	25601500	4985	4985	4985	4985	0
502	20230711	113500	25601500	4985	4985	4985	4985	0
503	20230711	113400	25601500	4985	4985	4985	4985	0
504	20230711	113300	25601500	4985	4985	4985	4985	0
505	20230711	113200	25601500	4985	4985	4985	4985	0
506	20230711	113100	25601500	4985	4985	4985	4985	0
507	20230711	113000	25601500	4985	4985	4985	4985	0
508	20230711	112900	25601500	4985	4985	4985	4985	0
509	20230711	112800	25601500	4985	4985	4985	4985	0
510	20230711	112700	25601500	4985	4985	4985	4985	0
511	20230711	112600	25601500	4985	4985	4985	4985	0
512	20230711	112500	25601500	4985	4985	4985	4985	0
513	20230711	112400	25601500	4985	4985	4985	4985	0
514	20230711	112300	25601500	4985	4985	4985	4985	0
515	20230711	112200	25601500	4985	4985	4985	4985	30
516	20230711	112100	25451950	5000	5000	5000	5000	0
517	20230711	112000	25451950	5000	5000	5000	5000	0
518	20230711	111900	25451950	5000	5000	5000	5000	0
519	20230711	111800	25451950	5000	4970	5000	4970	5
520	20230711	111700	25426980	4965	4965	4965	4965	0
521	20230711	111600	25426980	4965	4975	4975	4965	236
522	20230711	111500	24254235	4980	4980	4980	4980	121
523	20230711	111400	23651655	5000	5000	5000	5000	0
524	20230711	111300	23651655	5000	4980	5000	4980	1008
525	20230711	111200	18620080	4980	4980	4980	4980	7
526	20230711	111100	18585220	4980	4990	4990	4980	1310
527	20230711	111000	12059280	4995	4995	4995	4995	20
528	20230711	110900	11959380	4995	4995	4995	4995	1
529	20230711	110800	11954385	5000	5000	5000	5000	6
530	20230711	110700	11924385	5000	5000	5000	5000	7
531	20230711	110600	11889385	5000	5000	5000	5000	200
532	20230711	110500	10889385	5000	5000	5000	5000	13
533	20230711	110400	10824385	5000	5000	5000	5000	6
534	20230711	110300	10794385	4995	4995	4995	4995	0
535	20230711	110200	10794385	4995	4995	4995	4995	10
536	20230711	110100	10744435	4990	4995	4995	4990	8
537	20230711	110000	10704490	4995	4990	4995	4990	7
538	20230711	105900	10669535	4990	5000	5000	4990	70
539	20230711	105800	10320000	5010	5010	5020	5010	9
540	20230711	105700	10274900	5020	5020	5020	5020	1
541	20230711	105600	10269880	5000	5000	5000	5000	0
542	20230711	105500	10269880	5000	5000	5000	5000	0
543	20230711	105400	10269880	5000	5000	5000	5000	39
544	20230711	105300	10074880	5020	5020	5020	5020	0
545	20230711	105200	10074880	5020	5020	5020	5020	0
546	20230711	105100	10074880	5020	5020	5020	5020	1
547	20230711	105000	10069860	5000	5000	5000	5000	1
548	20230711	104900	10064860	5010	5020	5030	5010	105
549	20230711	104800	9538750	5020	5020	5020	5020	0
550	20230711	104700	9538750	5020	5020	5020	5020	0
551	20230711	104600	9538750	5020	5020	5020	5020	0
552	20230711	104500	9538750	5020	5020	5020	5020	0
553	20230711	104400	9538750	5020	5020	5020	5020	0
554	20230711	104300	9538750	5020	5020	5020	5020	0
555	20230711	104200	9538750	5020	5020	5020	5020	60
556	20230711	104100	9237550	5030	5010	5030	5010	100
557	20230711	104000	8735160	5010	5020	5020	5010	41
558	20230711	103900	8529350	5030	5030	5030	5030	0
559	20230711	103800	8529350	5030	5030	5030	5030	0
560	20230711	103700	8529350	5030	5030	5030	5030	0
561	20230711	103600	8529350	5030	5030	5030	5030	0
562	20230711	103500	8529350	5030	5030	5030	5030	1
563	20230711	103400	8524320	5010	5010	5010	5010	0
564	20230711	103300	8524320	5010	5010	5010	5010	363
565	20230711	103200	6705690	5030	5030	5030	5030	1
566	20230711	103100	6700660	5010	5010	5010	5010	0
567	20230711	103000	6700660	5010	5010	5010	5010	0
568	20230711	102900	6700660	5010	5010	5010	5010	0
569	20230711	102800	6700660	5010	5010	5010	5010	332
570	20230711	102700	5037340	5020	5020	5020	5020	0
571	20230711	102600	5037340	5020	5020	5020	5020	0
572	20230711	102500	5037340	5020	5020	5020	5020	0
573	20230711	102400	5037340	5020	5020	5020	5020	0
574	20230711	102300	5037340	5020	5020	5020	5020	0
575	20230711	102200	5037340	5020	5020	5020	5020	0
576	20230711	102100	5037340	5020	5020	5020	5020	0
577	20230711	102000	5037340	5020	5020	5020	5020	0
578	20230711	101900	5037340	5020	5020	5020	5020	0
579	20230711	101800	5037340	5020	5020	5020	5020	0
580	20230711	101700	5037340	5020	5020	5020	5020	0
581	20230711	101600	5037340	5020	5020	5020	5020	0
582	20230711	101500	5037340	5020	5020	5020	5020	0
583	20230711	101400	5037340	5020	5020	5020	5020	0
584	20230711	101300	5037340	5020	5020	5020	5020	0
585	20230711	101200	5037340	5020	5020	5020	5020	0
586	20230711	101100	5037340	5020	5020	5020	5020	0
587	20230711	101000	5037340	5020	5020	5020	5020	0
588	20230711	100900	5037340	5020	5020	5020	5020	500
589	20230711	100800	2527340	5040	5040	5040	5040	0
590	20230711	100700	2527340	5040	5040	5040	5040	0
591	20230711	100600	2527340	5040	5040	5040	5040	0
592	20230711	100500	2527340	5040	5040	5040	5040	0
593	20230711	100400	2527340	5040	5040	5040	5040	0
594	20230711	100300	2527340	5040	5040	5040	5040	0
595	20230711	100200	2527340	5040	5040	5040	5040	0
596	20230711	100100	2527340	5040	5040	5040	5040	0
597	20230711	100000	2527340	5040	5040	5040	5040	0
598	20230711	095900	2527340	5040	5040	5040	5040	0
599	20230711	095800	2527340	5040	5040	5040	5040	0
600	20230711	095700	2527340	5040	5040	5040	5040	0
601	20230711	095600	2527340	5040	5040	5040	5040	0
602	20230711	095500	2527340	5040	5040	5040	5040	0
603	20230711	095400	2527340	5040	5040	5040	5040	0
604	20230711	095300	2527340	5040	5040	5040	5040	0
605	20230711	095200	2527340	5040	5040	5040	5040	0
606	20230711	095100	2527340	5040	5040	5040	5040	0
607	20230711	095000	2527340	5040	5040	5040	5040	0
608	20230711	094900	2527340	5040	5040	5040	5040	0
609	20230711	094800	2527340	5040	5040	5040	5040	0
610	20230711	094700	2527340	5040	5040	5040	5040	0
611	20230711	094600	2527340	5040	5040	5040	5040	0
612	20230711	094500	2527340	5040	5040	5040	5040	0
613	20230711	094400	2527340	5040	5040	5040	5040	0
614	20230711	094300	2527340	5040	5040	5040	5040	0
615	20230711	094200	2527340	5040	5040	5040	5040	0
616	20230711	094100	2527340	5040	5040	5040	5040	0
617	20230711	094000	2527340	5040	5040	5040	5040	0
618	20230711	093900	2527340	5040	5040	5040	5040	0
619	20230711	093800	2527340	5040	5040	5040	5040	0
620	20230711	093700	2527340	5040	5040	5040	5040	0
621	20230711	093600	2527340	5040	5040	5040	5040	0
622	20230711	093500	2527340	5040	5040	5040	5040	0
623	20230711	093400	2527340	5040	5040	5040	5040	0
624	20230711	093300	2527340	5040	5040	5040	5040	0
625	20230711	093200	2527340	5040	5040	5040	5040	0
626	20230711	093100	2527340	5040	5040	5040	5040	0
627	20230711	093000	2527340	5040	5040	5040	5040	1
628	20230711	092900	2522300	5020	5020	5020	5020	0
629	20230711	092800	2522300	5020	5020	5020	5020	0
630	20230711	092700	2522300	5020	5020	5020	5020	3
631	20230711	092600	2507240	5040	5030	5040	5030	41
632	20230711	092500	2301000	5080	5080	5080	5080	0
633	20230711	092400	2301000	5080	5080	5080	5080	1
634	20230711	092300	2295920	5080	5050	5080	5050	135
635	20230711	092200	1614140	5050	5050	5050	5050	0
636	20230711	092100	1614140	5050	5050	5050	5050	0
637	20230711	092000	1614140	5050	5040	5050	5040	198
638	20230711	091900	614530	5040	5040	5040	5040	3
639	20230711	091800	599410	5050	5050	5050	5050	0
640	20230711	091700	599410	5050	5050	5050	5050	0
641	20230711	091600	599410	5050	5050	5050	5050	0
642	20230711	091500	599410	5050	5050	5050	5050	0
643	20230711	091400	599410	5050	5050	5050	5050	0
644	20230711	091300	599410	5050	5050	5050	5050	0
645	20230711	091200	599410	5050	5050	5050	5050	0
646	20230711	091100	599410	5050	5050	5050	5050	0
647	20230711	091000	599410	5050	5050	5050	5050	0
648	20230711	090900	599410	5050	5050	5050	5050	50
649	20230711	090800	346910	5050	5050	5050	5050	1
650	20230711	090700	341860	5020	5020	5020	5020	0
651	20230711	090600	341860	5020	5020	5020	5020	0
652	20230711	090500	341860	5020	5020	5020	5020	8
653	20230711	090400	301700	5050	5050	5050	5050	1
654	20230711	090300	296650	5030	5030	5030	5030	0
655	20230711	090200	296650	5030	5030	5030	5030	52
656	20230711	090100	35090	5030	5030	5030	5030	0
657	20230711	090000	35090	5030	5010	5030	5010	7