KissMeData/104200/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	195200	198548090	5030	5030	5030	5030	228
3	20230707	195100	198548090	5030	5030	5030	5030	0
4	20230707	195000	198548090	5030	5030	5030	5030	0
5	20230707	194900	198548090	5030	5030	5030	5030	0
6	20230707	194800	198548090	5030	5030	5030	5030	0
7	20230707	194700	198548090	5030	5030	5030	5030	0
8	20230707	194600	198548090	5030	5030	5030	5030	0
9	20230707	194500	198548090	5030	5030	5030	5030	0
10	20230707	194400	198548090	5030	5030	5030	5030	0
11	20230707	194300	198548090	5030	5030	5030	5030	0
12	20230707	194200	198548090	5030	5030	5030	5030	0
13	20230707	194100	198548090	5030	5030	5030	5030	0
14	20230707	194000	198548090	5030	5030	5030	5030	0
15	20230707	193900	198548090	5030	5030	5030	5030	0
16	20230707	193800	198548090	5030	5030	5030	5030	0
17	20230707	193700	198548090	5030	5030	5030	5030	0
18	20230707	193600	198548090	5030	5030	5030	5030	0
19	20230707	193500	198548090	5030	5030	5030	5030	0
20	20230707	193400	198548090	5030	5030	5030	5030	0
21	20230707	193300	198548090	5030	5030	5030	5030	0
22	20230707	193200	198548090	5030	5030	5030	5030	0
23	20230707	193100	198548090	5030	5030	5030	5030	0
24	20230707	193000	198548090	5030	5030	5030	5030	0
25	20230707	192900	198548090	5030	5030	5030	5030	0
26	20230707	192800	198548090	5030	5030	5030	5030	0
27	20230707	192700	198548090	5030	5030	5030	5030	0
28	20230707	192600	198548090	5030	5030	5030	5030	0
29	20230707	192500	198548090	5030	5030	5030	5030	0
30	20230707	192400	198548090	5030	5030	5030	5030	0
31	20230707	192300	198548090	5030	5030	5030	5030	0
32	20230707	192200	198548090	5030	5030	5030	5030	228
33	20230707	192100	198548090	5030	5030	5030	5030	0
34	20230707	192000	198548090	5030	5030	5030	5030	0
35	20230707	191900	198548090	5030	5030	5030	5030	0
36	20230707	191800	198548090	5030	5030	5030	5030	0
37	20230707	191700	198548090	5030	5030	5030	5030	0
38	20230707	191600	198548090	5030	5030	5030	5030	0
39	20230707	191500	198548090	5030	5030	5030	5030	0
40	20230707	191400	198548090	5030	5030	5030	5030	0
41	20230707	191300	198548090	5030	5030	5030	5030	0
42	20230707	191200	198548090	5030	5030	5030	5030	0
43	20230707	191100	198548090	5030	5030	5030	5030	0
44	20230707	191000	198548090	5030	5030	5030	5030	0
45	20230707	190900	198548090	5030	5030	5030	5030	0
46	20230707	190800	198548090	5030	5030	5030	5030	0
47	20230707	190700	198548090	5030	5030	5030	5030	0
48	20230707	190600	198548090	5030	5030	5030	5030	0
49	20230707	190500	198548090	5030	5030	5030	5030	0
50	20230707	190400	198548090	5030	5030	5030	5030	0
51	20230707	190300	198548090	5030	5030	5030	5030	0
52	20230707	190200	198548090	5030	5030	5030	5030	0
53	20230707	190100	198548090	5030	5030	5030	5030	0
54	20230707	190000	198548090	5030	5030	5030	5030	0
55	20230707	185900	198548090	5030	5030	5030	5030	0
56	20230707	185800	198548090	5030	5030	5030	5030	0
57	20230707	185700	198548090	5030	5030	5030	5030	0
58	20230707	185600	198548090	5030	5030	5030	5030	0
59	20230707	185500	198548090	5030	5030	5030	5030	0
60	20230707	185400	198548090	5030	5030	5030	5030	0
61	20230707	185300	198548090	5030	5030	5030	5030	0
62	20230707	185200	198548090	5030	5030	5030	5030	228
63	20230707	185100	198548090	5030	5030	5030	5030	0
64	20230707	185000	198548090	5030	5030	5030	5030	0
65	20230707	184900	198548090	5030	5030	5030	5030	0
66	20230707	184800	198548090	5030	5030	5030	5030	0
67	20230707	184700	198548090	5030	5030	5030	5030	0
68	20230707	184600	198548090	5030	5030	5030	5030	0
69	20230707	184500	198548090	5030	5030	5030	5030	0
70	20230707	184400	198548090	5030	5030	5030	5030	0
71	20230707	184300	198548090	5030	5030	5030	5030	0
72	20230707	184200	198548090	5030	5030	5030	5030	0
73	20230707	184100	198548090	5030	5030	5030	5030	0
74	20230707	184000	198548090	5030	5030	5030	5030	0
75	20230707	183900	198548090	5030	5030	5030	5030	0
76	20230707	183800	198548090	5030	5030	5030	5030	0
77	20230707	183700	198548090	5030	5030	5030	5030	0
78	20230707	183600	198548090	5030	5030	5030	5030	0
79	20230707	183500	198548090	5030	5030	5030	5030	0
80	20230707	183400	198548090	5030	5030	5030	5030	0
81	20230707	183300	198548090	5030	5030	5030	5030	0
82	20230707	183200	198548090	5030	5030	5030	5030	0
83	20230707	183100	198548090	5030	5030	5030	5030	0
84	20230707	183000	198548090	5030	5030	5030	5030	0
85	20230707	182900	198548090	5030	5030	5030	5030	0
86	20230707	182800	198548090	5030	5030	5030	5030	0
87	20230707	182700	198548090	5030	5030	5030	5030	0
88	20230707	182600	198548090	5030	5030	5030	5030	0
89	20230707	182500	198548090	5030	5030	5030	5030	0
90	20230707	182400	198548090	5030	5030	5030	5030	0
91	20230707	182300	198548090	5030	5030	5030	5030	0
92	20230707	182200	198548090	5030	5030	5030	5030	228
93	20230707	182100	198548090	5030	5030	5030	5030	0
94	20230707	182000	198548090	5030	5030	5030	5030	0
95	20230707	181900	198548090	5030	5030	5030	5030	0
96	20230707	181800	198548090	5030	5030	5030	5030	0
97	20230707	181700	198548090	5030	5030	5030	5030	0
98	20230707	181600	198548090	5030	5030	5030	5030	0
99	20230707	181500	198548090	5030	5030	5030	5030	0
100	20230707	181400	198548090	5030	5030	5030	5030	0
101	20230707	181300	198548090	5030	5030	5030	5030	0
102	20230707	181200	198548090	5030	5030	5030	5030	0
103	20230707	181100	198548090	5030	5030	5030	5030	0
104	20230707	181000	198548090	5030	5030	5030	5030	0
105	20230707	180900	198548090	5030	5030	5030	5030	0
106	20230707	180800	198548090	5030	5030	5030	5030	0
107	20230707	180700	198548090	5030	5030	5030	5030	0
108	20230707	180600	198548090	5030	5030	5030	5030	0
109	20230707	180500	198548090	5030	5030	5030	5030	0
110	20230707	180400	198548090	5030	5030	5030	5030	0
111	20230707	180300	198548090	5030	5030	5030	5030	0
112	20230707	180200	198548090	5030	5030	5030	5030	0
113	20230707	180100	198548090	5030	5030	5030	5030	0
114	20230707	180000	198548090	5030	5030	5030	5030	0
115	20230707	175900	198548090	5030	5030	5030	5030	0
116	20230707	175800	198548090	5030	5030	5030	5030	0
117	20230707	175700	198548090	5030	5030	5030	5030	0
118	20230707	175600	198548090	5030	5030	5030	5030	0
119	20230707	175500	198548090	5030	5030	5030	5030	0
120	20230707	175400	198548090	5030	5030	5030	5030	0
121	20230707	175300	198548090	5030	5030	5030	5030	0
122	20230707	175200	198548090	5030	5030	5030	5030	228
123	20230707	175100	198548090	5030	5030	5030	5030	0
124	20230707	175000	198548090	5030	5030	5030	5030	0
125	20230707	174900	198548090	5030	5030	5030	5030	0
126	20230707	174800	198548090	5030	5030	5030	5030	0
127	20230707	174700	198548090	5030	5030	5030	5030	0
128	20230707	174600	198548090	5030	5030	5030	5030	0
129	20230707	174500	198548090	5030	5030	5030	5030	0
130	20230707	174400	198548090	5030	5030	5030	5030	0
131	20230707	174300	198548090	5030	5030	5030	5030	0
132	20230707	174200	198548090	5030	5030	5030	5030	0
133	20230707	174100	198548090	5030	5030	5030	5030	0
134	20230707	174000	198548090	5030	5030	5030	5030	0
135	20230707	173900	198548090	5030	5030	5030	5030	0
136	20230707	173800	198548090	5030	5030	5030	5030	0
137	20230707	173700	198548090	5030	5030	5030	5030	0
138	20230707	173600	198548090	5030	5030	5030	5030	0
139	20230707	173500	198548090	5030	5030	5030	5030	0
140	20230707	173400	198548090	5030	5030	5030	5030	0
141	20230707	173300	198548090	5030	5030	5030	5030	0
142	20230707	173200	198548090	5030	5030	5030	5030	0
143	20230707	173100	198548090	5030	5030	5030	5030	0
144	20230707	173000	198548090	5030	5030	5030	5030	0
145	20230707	172900	198548090	5030	5030	5030	5030	0
146	20230707	172800	198548090	5030	5030	5030	5030	0
147	20230707	172700	198548090	5030	5030	5030	5030	0
148	20230707	172600	198548090	5030	5030	5030	5030	0
149	20230707	172500	198548090	5030	5030	5030	5030	0
150	20230707	172400	198548090	5030	5030	5030	5030	0
151	20230707	172300	198548090	5030	5030	5030	5030	0
152	20230707	172200	198548090	5030	5030	5030	5030	228
153	20230707	172100	198548090	5030	5030	5030	5030	0
154	20230707	172000	198548090	5030	5030	5030	5030	0
155	20230707	171900	198548090	5030	5030	5030	5030	0
156	20230707	171800	198548090	5030	5030	5030	5030	0
157	20230707	171700	198548090	5030	5030	5030	5030	0
158	20230707	171600	198548090	5030	5030	5030	5030	0
159	20230707	171500	198548090	5030	5030	5030	5030	0
160	20230707	171400	198548090	5030	5030	5030	5030	0
161	20230707	171300	198548090	5030	5030	5030	5030	0
162	20230707	171200	198548090	5030	5030	5030	5030	0
163	20230707	171100	198548090	5030	5030	5030	5030	0
164	20230707	171000	198548090	5030	5030	5030	5030	0
165	20230707	170900	198548090	5030	5030	5030	5030	0
166	20230707	170800	198548090	5030	5030	5030	5030	0
167	20230707	170700	198548090	5030	5030	5030	5030	0
168	20230707	170600	198548090	5030	5030	5030	5030	0
169	20230707	170500	198548090	5030	5030	5030	5030	0
170	20230707	170400	198548090	5030	5030	5030	5030	0
171	20230707	170300	198548090	5030	5030	5030	5030	0
172	20230707	170200	198548090	5030	5030	5030	5030	0
173	20230707	170100	198548090	5030	5030	5030	5030	0
174	20230707	170000	198548090	5030	5030	5030	5030	0
175	20230707	165900	198548090	5030	5030	5030	5030	0
176	20230707	165800	198548090	5030	5030	5030	5030	0
177	20230707	165700	198548090	5030	5030	5030	5030	0
178	20230707	165600	198548090	5030	5030	5030	5030	0
179	20230707	165500	198548090	5030	5030	5030	5030	0
180	20230707	165400	198548090	5030	5030	5030	5030	0
181	20230707	165300	198548090	5030	5030	5030	5030	0
182	20230707	165200	198548090	5030	5030	5030	5030	228
183	20230707	165100	198548090	5030	5030	5030	5030	0
184	20230707	165000	198548090	5030	5030	5030	5030	0
185	20230707	164900	198548090	5030	5030	5030	5030	0
186	20230707	164800	198548090	5030	5030	5030	5030	0
187	20230707	164700	198548090	5030	5030	5030	5030	0
188	20230707	164600	198548090	5030	5030	5030	5030	0
189	20230707	164500	198548090	5030	5030	5030	5030	0
190	20230707	164400	198548090	5030	5030	5030	5030	0
191	20230707	164300	198548090	5030	5030	5030	5030	0
192	20230707	164200	198548090	5030	5030	5030	5030	0
193	20230707	164100	198548090	5030	5030	5030	5030	0
194	20230707	164000	198548090	5030	5030	5030	5030	0
195	20230707	163900	198548090	5030	5030	5030	5030	0
196	20230707	163800	198548090	5030	5030	5030	5030	0
197	20230707	163700	198548090	5030	5030	5030	5030	0
198	20230707	163600	198548090	5030	5030	5030	5030	0
199	20230707	163500	198548090	5030	5030	5030	5030	0
200	20230707	163400	198548090	5030	5030	5030	5030	0
201	20230707	163300	198548090	5030	5030	5030	5030	0
202	20230707	163200	198548090	5030	5030	5030	5030	0
203	20230707	163100	198548090	5030	5030	5030	5030	0
204	20230707	163000	198548090	5030	5030	5030	5030	0
205	20230707	162900	198548090	5030	5030	5030	5030	0
206	20230707	162800	198548090	5030	5030	5030	5030	0
207	20230707	162700	198548090	5030	5030	5030	5030	0
208	20230707	162600	198548090	5030	5030	5030	5030	0
209	20230707	162500	198548090	5030	5030	5030	5030	0
210	20230707	162400	198548090	5030	5030	5030	5030	0
211	20230707	162300	198548090	5030	5030	5030	5030	0
212	20230707	162200	198548090	5030	5030	5030	5030	228
213	20230707	162100	198548090	5030	5030	5030	5030	0
214	20230707	162000	198548090	5030	5030	5030	5030	0
215	20230707	161900	198548090	5030	5030	5030	5030	0
216	20230707	161800	198548090	5030	5030	5030	5030	0
217	20230707	161700	198548090	5030	5030	5030	5030	0
218	20230707	161600	198548090	5030	5030	5030	5030	0
219	20230707	161500	198548090	5030	5030	5030	5030	0
220	20230707	161400	198548090	5030	5030	5030	5030	0
221	20230707	161300	198548090	5030	5030	5030	5030	0
222	20230707	161200	198548090	5030	5030	5030	5030	0
223	20230707	161100	198548090	5030	5030	5030	5030	0
224	20230707	161000	198548090	5030	5030	5030	5030	0
225	20230707	160900	198548090	5030	5030	5030	5030	0
226	20230707	160800	198548090	5030	5030	5030	5030	0
227	20230707	160700	198548090	5030	5030	5030	5030	0
228	20230707	160600	198548090	5030	5030	5030	5030	0
229	20230707	160500	198548090	5030	5030	5030	5030	0
230	20230707	160400	198548090	5030	5030	5030	5030	0
231	20230707	160300	198548090	5030	5030	5030	5030	0
232	20230707	160200	198548090	5030	5030	5030	5030	0
233	20230707	160100	198548090	5030	5030	5030	5030	0
234	20230707	160000	198548090	5030	5030	5030	5030	0
235	20230707	155900	198548090	5030	5030	5030	5030	0
236	20230707	155800	198548090	5030	5030	5030	5030	0
237	20230707	155700	198548090	5030	5030	5030	5030	0
238	20230707	155600	198548090	5030	5030	5030	5030	0
239	20230707	155500	198548090	5030	5030	5030	5030	0
240	20230707	155400	198548090	5030	5030	5030	5030	0
241	20230707	155300	198548090	5030	5030	5030	5030	0
242	20230707	155200	198548090	5030	5030	5030	5030	228
243	20230707	155100	198548090	5030	5030	5030	5030	0
244	20230707	155000	198548090	5030	5030	5030	5030	0
245	20230707	154900	198548090	5030	5030	5030	5030	0
246	20230707	154800	198548090	5030	5030	5030	5030	0
247	20230707	154700	198548090	5030	5030	5030	5030	0
248	20230707	154600	198548090	5030	5030	5030	5030	0
249	20230707	154500	198548090	5030	5030	5030	5030	0
250	20230707	154400	198548090	5030	5030	5030	5030	0
251	20230707	154300	198548090	5030	5030	5030	5030	0
252	20230707	154200	198548090	5030	5030	5030	5030	0
253	20230707	154100	198548090	5030	5030	5030	5030	0
254	20230707	154000	198548090	5030	5030	5030	5030	0
255	20230707	153900	198548090	5030	5030	5030	5030	0
256	20230707	153800	198548090	5030	5030	5030	5030	0
257	20230707	153700	198548090	5030	5030	5030	5030	0
258	20230707	153600	198548090	5030	5030	5030	5030	0
259	20230707	153500	198548090	5030	5030	5030	5030	0
260	20230707	153400	198548090	5030	5030	5030	5030	0
261	20230707	153300	198548090	5030	5030	5030	5030	0
262	20230707	153200	198548090	5030	5030	5030	5030	0
263	20230707	153100	198548090	5030	5030	5030	5030	0
264	20230707	153000	198548090	5030	5030	5030	5030	228
265	20230707	152900	197401250	5020	5020	5020	5020	0
266	20230707	152800	197401250	5020	5020	5020	5020	0
267	20230707	152700	197401250	5020	5020	5020	5020	0
268	20230707	152600	197401250	5020	5020	5020	5020	0
269	20230707	152500	197401250	5020	5020	5020	5020	0
270	20230707	152400	197401250	5020	5020	5020	5020	0
271	20230707	152300	197401250	5020	5020	5020	5020	0
272	20230707	152200	197401250	5020	5020	5020	5020	0
273	20230707	152100	197401250	5020	5020	5020	5020	0
274	20230707	152000	197401250	5020	5020	5020	5020	0
275	20230707	151900	197401250	5020	5010	5020	4990	957
276	20230707	151800	192610510	5020	5020	5020	5020	122
277	20230707	151700	191998070	5020	5020	5020	5020	4
278	20230707	151600	191977990	5020	5020	5020	4985	15
279	20230707	151500	191903005	4985	4985	4985	4985	0
280	20230707	151400	191903005	4985	4990	4990	4985	166
281	20230707	151300	191074765	4985	4985	4985	4985	0
282	20230707	151200	191074765	4985	4985	4985	4985	0
283	20230707	151100	191074765	4985	4985	4985	4985	0
284	20230707	151000	191074765	4985	4985	4985	4985	0
285	20230707	150900	191074765	4985	4985	4985	4985	0
286	20230707	150800	191074765	4985	4985	4985	4985	0
287	20230707	150700	191074765	4985	4985	4985	4985	0
288	20230707	150600	191074765	4985	4990	4990	4985	256
289	20230707	150500	189797355	4990	4990	4990	4990	425
290	20230707	150400	187676605	4990	4990	4990	4990	252
291	20230707	150300	186419125	4990	4990	4990	4990	0
292	20230707	150200	186419125	4990	4990	4990	4990	2
293	20230707	150100	186409145	4990	4995	4995	4990	129
294	20230707	150000	185765430	4990	5000	5000	4990	144
295	20230707	145900	185046320	5000	5000	5000	5000	2
296	20230707	145800	185036320	5000	5000	5000	5000	5
297	20230707	145700	185011320	5000	5000	5000	5000	0
298	20230707	145600	185011320	5000	5000	5000	5000	0
299	20230707	145500	185011320	5000	5000	5000	5000	1
300	20230707	145400	185006320	5020	5020	5020	5020	7
301	20230707	145300	184971180	5020	5010	5020	5010	13
302	20230707	145200	184905970	5020	5020	5020	5020	100
303	20230707	145100	184403970	5020	5020	5020	5010	3
304	20230707	145000	184388920	5020	5020	5020	5010	14
305	20230707	144900	184318650	5010	5010	5020	5010	26
306	20230707	144800	184188370	5000	5000	5000	5000	2
307	20230707	144700	184178370	5020	5020	5020	5020	4
308	20230707	144600	184158290	5020	5010	5020	5010	11
309	20230707	144500	184103160	5010	5010	5010	5010	100
310	20230707	144400	183602160	5010	5010	5010	5010	0
311	20230707	144300	183602160	5010	5010	5010	5010	10
312	20230707	144200	183552060	4995	4995	4995	4995	0
313	20230707	144100	183552060	4995	4995	4995	4995	0
314	20230707	144000	183552060	4995	4995	4995	4995	1
315	20230707	143900	183547065	4995	4995	4995	4995	1
316	20230707	143800	183542070	5000	5010	5010	5000	30
317	20230707	143700	183391920	5010	5010	5010	5010	0
318	20230707	143600	183391920	5010	5010	5010	5010	0
319	20230707	143500	183391920	5010	5010	5010	5010	0
320	20230707	143400	183391920	5010	5010	5010	5010	0
321	20230707	143300	183391920	5010	5000	5010	5000	11
322	20230707	143200	183336890	5000	5000	5000	5000	0
323	20230707	143100	183336890	5000	5000	5000	5000	0
324	20230707	143000	183336890	5000	5000	5000	5000	427
325	20230707	142900	181201890	5000	5000	5000	5000	139
326	20230707	142800	180506890	4995	4990	4995	4990	6
327	20230707	142700	180476925	5000	4990	5000	4990	6
328	20230707	142600	180446935	4990	4990	4990	4990	31
329	20230707	142500	180292245	4990	4990	4990	4990	0
330	20230707	142400	180292245	4990	4990	4990	4990	0
331	20230707	142300	180292245	4990	4990	4990	4990	0
332	20230707	142200	180292245	4990	4990	4990	4990	1
333	20230707	142100	180287255	4990	4990	4990	4990	34
334	20230707	142000	180117595	4990	4990	4990	4990	0
335	20230707	141900	180117595	4990	4995	4995	4990	1402
336	20230707	141800	173118845	4995	4995	4995	4995	0
337	20230707	141700	173118845	4995	4995	4995	4995	0
338	20230707	141600	173118845	4995	4995	4995	4995	92
339	20230707	141500	172659305	5000	5000	5000	5000	181
340	20230707	141400	171754305	5000	5000	5000	5000	6
341	20230707	141300	171724305	5000	5000	5000	5000	48
342	20230707	141200	171484305	5000	5000	5000	5000	124
343	20230707	141100	170864305	5000	5000	5000	5000	502
344	20230707	141000	168354305	5000	5000	5000	5000	140
345	20230707	140900	167654305	5000	5000	5000	5000	0
346	20230707	140800	167654305	5000	5000	5000	5000	0
347	20230707	140700	167654305	5000	5000	5000	5000	0
348	20230707	140600	167654305	5000	5000	5000	5000	0
349	20230707	140500	167654305	5000	5000	5000	5000	0
350	20230707	140400	167654305	5000	5000	5000	5000	0
351	20230707	140300	167654305	5000	5000	5000	5000	2
352	20230707	140200	167644305	4995	5000	5000	4995	22
353	20230707	140100	167534310	5010	5010	5010	5010	0
354	20230707	140000	167534310	5010	5010	5010	5010	0
355	20230707	135900	167534310	5010	5010	5010	5010	0
356	20230707	135800	167534310	5010	5010	5010	5010	0
357	20230707	135700	167534310	5010	5010	5010	5010	0
358	20230707	135600	167534310	5010	5010	5010	5010	0
359	20230707	135500	167534310	5010	5010	5010	5010	0
360	20230707	135400	167534310	5010	5010	5010	5010	1
361	20230707	135300	167529300	5010	5010	5010	5010	0
362	20230707	135200	167529300	5010	5010	5010	5010	1
363	20230707	135100	167524290	5010	5010	5010	5010	0
364	20230707	135000	167524290	5010	5010	5010	5010	2
365	20230707	134900	167514270	5000	5000	5000	5000	224
366	20230707	134800	166394270	5000	5000	5000	5000	0
367	20230707	134700	166394270	5000	5000	5000	5000	0
368	20230707	134600	166394270	5000	5000	5000	5000	1
369	20230707	134500	166389270	5000	5000	5000	5000	15
370	20230707	134400	166314270	5000	5000	5000	5000	46
371	20230707	134300	166084270	5000	5000	5000	5000	45
372	20230707	134200	165859270	5000	5000	5000	5000	0
373	20230707	134100	165859270	5000	5000	5000	5000	0
374	20230707	134000	165859270	5000	5000	5000	5000	0
375	20230707	133900	165859270	5000	5000	5000	5000	1
376	20230707	133800	165854270	5000	5000	5000	5000	20
377	20230707	133700	165754270	5000	5000	5000	5000	0
378	20230707	133600	165754270	5000	5000	5000	5000	0
379	20230707	133500	165754270	5000	5000	5000	5000	0
380	20230707	133400	165754270	5000	5000	5000	5000	0
381	20230707	133300	165754270	5000	5000	5000	5000	9
382	20230707	133200	165709270	5000	5000	5000	5000	259
383	20230707	133100	164414270	4995	4995	4995	4995	0
384	20230707	133000	164414270	4995	4995	4995	4995	19
385	20230707	132900	164319365	4995	4995	4995	4995	15
386	20230707	132800	164244440	4995	4995	4995	4995	23
387	20230707	132700	164129555	4995	4995	4995	4995	0
388	20230707	132600	164129555	4995	4995	4995	4995	0
389	20230707	132500	164129555	4995	4995	4995	4995	7
390	20230707	132400	164094590	4990	4990	4990	4990	1
391	20230707	132300	164089600	4995	4995	4995	4995	44
392	20230707	132200	163869820	4995	4995	4995	4995	0
393	20230707	132100	163869820	4995	4995	4995	4995	217
394	20230707	132000	162785905	4995	4995	4995	4995	241
395	20230707	131900	161582110	4995	4995	4995	4995	0
396	20230707	131800	161582110	4995	4995	4995	4995	0
397	20230707	131700	161582110	4995	4995	4995	4995	47
398	20230707	131600	161347345	4995	4995	4995	4995	0
399	20230707	131500	161347345	4995	5000	5000	4995	240
400	20230707	131400	160147385	5000	5000	5000	5000	0
401	20230707	131300	160147385	5000	5000	5000	5000	0
402	20230707	131200	160147385	5000	5000	5000	5000	0
403	20230707	131100	160147385	5000	5000	5000	5000	0
404	20230707	131000	160147385	5000	5000	5000	5000	0
405	20230707	130900	160147385	5000	5000	5000	5000	0
406	20230707	130800	160147385	5000	5000	5000	5000	0
407	20230707	130700	160147385	5000	5000	5000	5000	0
408	20230707	130600	160147385	5000	5000	5000	5000	19
409	20230707	130500	160052385	4995	4995	4995	4995	2
410	20230707	130400	160042395	4995	4995	4995	4995	19
411	20230707	130300	159947490	4995	4995	4995	4995	54
412	20230707	130200	159677760	4995	4995	4995	4995	472
413	20230707	130100	157320120	5000	5000	5000	4995	153
414	20230707	130000	156555145	5000	5000	5000	5000	0
415	20230707	125900	156555145	5000	5000	5000	5000	0
416	20230707	125800	156555145	5000	5000	5000	5000	50
417	20230707	125700	156305145	5020	5020	5020	5020	76
418	20230707	125600	155923625	5020	5020	5020	5020	4
419	20230707	125500	155903545	5020	5020	5020	5020	27
420	20230707	125400	155768005	5020	5020	5020	5020	102
421	20230707	125300	155255965	5020	5020	5020	5020	11
422	20230707	125200	155200745	5020	5020	5020	5020	0
423	20230707	125100	155200745	5020	5020	5020	5020	14
424	20230707	125000	155130465	5000	5000	5000	5000	0
425	20230707	124900	155130465	5000	5000	5000	5000	0
426	20230707	124800	155130465	5000	5000	5000	5000	0
427	20230707	124700	155130465	5000	5000	5000	5000	0
428	20230707	124600	155130465	5000	5000	5000	5000	0
429	20230707	124500	155130465	5000	5000	5000	5000	0
430	20230707	124400	155130465	5000	5000	5000	5000	0
431	20230707	124300	155130465	5000	5000	5000	5000	0
432	20230707	124200	155130465	5000	5010	5010	5000	68
433	20230707	124100	154790265	5030	5030	5030	5030	1
434	20230707	124000	154785235	5000	5000	5000	5000	0
435	20230707	123900	154785235	5000	5000	5000	5000	0
436	20230707	123800	154785235	5000	5000	5000	5000	0
437	20230707	123700	154785235	5000	5000	5000	5000	0
438	20230707	123600	154785235	5000	5000	5000	5000	384
439	20230707	123500	152865235	5010	5010	5010	5010	1780
440	20230707	123400	143947435	5000	5000	5000	5000	58
441	20230707	123300	143657435	5000	5000	5000	5000	360
442	20230707	123200	141857435	5010	5010	5010	5010	0
443	20230707	123100	141857435	5010	5010	5010	5010	0
444	20230707	123000	141857435	5010	5010	5010	5010	0
445	20230707	122900	141857435	5010	5010	5010	5010	220
446	20230707	122800	140755235	5010	5010	5010	5010	0
447	20230707	122700	140755235	5010	5010	5010	5010	0
448	20230707	122600	140755235	5010	5010	5010	5010	0
449	20230707	122500	140755235	5010	5010	5010	5010	0
450	20230707	122400	140755235	5010	5010	5010	5010	0
451	20230707	122300	140755235	5010	5010	5010	5010	0
452	20230707	122200	140755235	5010	5010	5010	5010	0
453	20230707	122100	140755235	5010	5050	5050	5010	515
454	20230707	122000	138158915	5030	5020	5030	5020	76
455	20230707	121900	137776645	5000	5000	5000	5000	1360
456	20230707	121800	130976645	5000	5000	5000	5000	703
457	20230707	121700	127461645	5000	5000	5000	5000	2000
458	20230707	121600	117461645	5000	5020	5020	5000	1004
459	20230707	121500	112441595	5060	5060	5060	5060	0
460	20230707	121400	112441595	5060	5060	5060	5060	0
461	20230707	121300	112441595	5060	5060	5060	5060	0
462	20230707	121200	112441595	5060	5070	5070	5060	51
463	20230707	121100	112183035	5080	5060	5080	5060	300
464	20230707	121000	110660855	5060	5050	5060	5050	200
465	20230707	120900	109649045	5050	5040	5050	5040	100
466	20230707	120800	109144215	5050	5050	5050	5050	0
467	20230707	120700	109144215	5050	5040	5050	5040	205
468	20230707	120600	108109715	5040	5010	5040	5010	1499
469	20230707	120500	100569565	4990	4990	4990	4990	0
470	20230707	120400	100569565	4990	4990	4990	4990	0
471	20230707	120300	100569565	4990	4990	4990	4990	0
472	20230707	120200	100569565	4990	4990	4990	4990	0
473	20230707	120100	100569565	4990	4995	4995	4990	100
474	20230707	120000	100070390	5000	5000	5000	5000	0
475	20230707	115900	100070390	5000	5000	5000	5000	0
476	20230707	115800	100070390	5000	5000	5000	5000	1
477	20230707	115700	100065390	4995	4995	4995	4995	0
478	20230707	115600	100065390	4995	4995	4995	4995	0
479	20230707	115500	100065390	4995	4995	4995	4995	1
480	20230707	115400	100060395	5010	5010	5010	5010	0
481	20230707	115300	100060395	5010	5010	5010	5010	1
482	20230707	115200	100055385	5020	5020	5020	5020	0
483	20230707	115100	100055385	5020	5020	5020	5020	0
484	20230707	115000	100055385	5020	5020	5020	5020	0
485	20230707	114900	100055385	5020	5020	5020	5020	0
486	20230707	114800	100055385	5020	5020	5020	5020	0
487	20230707	114700	100055385	5020	5020	5020	5020	0
488	20230707	114600	100055385	5020	5020	5020	5020	10
489	20230707	114500	100005185	5020	5020	5020	5020	0
490	20230707	114400	100005185	5020	5020	5020	5020	0
491	20230707	114300	100005185	5020	5020	5020	5020	5
492	20230707	114200	99980085	5030	5030	5030	5030	0
493	20230707	114100	99980085	5030	5020	5030	5020	7
494	20230707	114000	99944885	5020	5020	5020	5020	0
495	20230707	113900	99944885	5020	5020	5020	5020	2
496	20230707	113800	99934845	5030	5030	5030	5030	0
497	20230707	113700	99934845	5030	5030	5030	5030	0
498	20230707	113600	99934845	5030	4995	5030	4995	2
499	20230707	113500	99924820	4995	5000	5000	4995	200
500	20230707	113400	98925780	5010	5010	5010	5010	0
501	20230707	113300	98925780	5010	5010	5010	5010	0
502	20230707	113200	98925780	5010	5010	5010	5010	0
503	20230707	113100	98925780	5010	5010	5010	5010	0
504	20230707	113000	98925780	5010	5010	5010	5010	1
505	20230707	112900	98920770	5040	5040	5040	5040	0
506	20230707	112800	98920770	5040	5040	5040	5040	0
507	20230707	112700	98920770	5040	5040	5040	5040	0
508	20230707	112600	98920770	5040	5040	5040	5040	0
509	20230707	112500	98920770	5040	5040	5040	5040	0
510	20230707	112400	98920770	5040	5040	5040	5040	134
511	20230707	112300	98245410	5030	5030	5030	5030	17
512	20230707	112200	98159900	5020	5010	5020	5010	51
513	20230707	112100	97904380	5010	5010	5010	5010	1
514	20230707	112000	97899370	5000	5000	5000	5000	0
515	20230707	111900	97899370	5000	4990	5000	4990	2
516	20230707	111800	97889380	4990	5000	5010	4990	400
517	20230707	111700	95889410	4990	4990	4990	4990	17
518	20230707	111600	95804580	4990	4990	4990	4990	144
519	20230707	111500	95086020	4985	4985	4985	4985	0
520	20230707	111400	95086020	4985	4985	4985	4985	0
521	20230707	111300	95086020	4985	4985	4985	4985	1
522	20230707	111200	95081035	4985	4985	4985	4980	193
523	20230707	111100	94118990	4990	4990	4990	4990	0
524	20230707	111000	94118990	4990	4990	4990	4990	227
525	20230707	110900	92986260	4990	4995	4995	4990	23
526	20230707	110800	92871440	4990	4990	4990	4990	50
527	20230707	110700	92621940	4995	4995	4995	4995	182
528	20230707	110600	91712850	5000	5000	5000	5000	20
529	20230707	110500	91612850	5000	5000	5000	5000	0
530	20230707	110400	91612850	5000	5000	5000	5000	0
531	20230707	110300	91612850	5000	5000	5000	5000	0
532	20230707	110200	91612850	5000	5000	5000	5000	324
533	20230707	110100	89992850	5000	5000	5000	5000	0
534	20230707	110000	89992850	5000	5000	5000	5000	200
535	20230707	105900	88992850	5000	5000	5000	5000	37
536	20230707	105800	88807850	5010	5010	5010	5010	4
537	20230707	105700	88787810	5010	5010	5010	5010	0
538	20230707	105600	88787810	5010	5010	5010	5010	10
539	20230707	105500	88737710	5000	5000	5000	5000	1
540	20230707	105400	88732710	5010	5010	5010	5010	20
541	20230707	105300	88632510	5010	5000	5010	5000	316
542	20230707	105200	87052500	5000	5000	5000	5000	0
543	20230707	105100	87052500	5000	5000	5000	5000	0
544	20230707	105000	87052500	5000	5000	5000	5000	0
545	20230707	104900	87052500	5000	5000	5000	5000	0
546	20230707	104800	87052500	5000	5000	5000	5000	0
547	20230707	104700	87052500	5000	5000	5000	5000	0
548	20230707	104600	87052500	5000	5000	5000	5000	0
549	20230707	104500	87052500	5000	5000	5000	5000	0
550	20230707	104400	87052500	5000	5000	5000	5000	230
551	20230707	104300	85902500	5010	5010	5010	5010	2
552	20230707	104200	85892480	5010	5010	5010	5010	2
553	20230707	104100	85882460	5010	5010	5010	5010	0
554	20230707	104000	85882460	5010	5010	5010	5010	0
555	20230707	103900	85882460	5010	5010	5010	5010	2
556	20230707	103800	85872440	5010	5010	5010	5010	50
557	20230707	103700	85621940	5000	5000	5000	5000	0
558	20230707	103600	85621940	5000	5000	5000	5000	73
559	20230707	103500	85256940	5010	5010	5010	5010	79
560	20230707	103400	84861150	5010	5010	5010	5010	0
561	20230707	103300	84861150	5010	5010	5010	5010	0
562	20230707	103200	84861150	5010	5010	5010	5010	60
563	20230707	103100	84560550	5050	5050	5050	5050	0
564	20230707	103000	84560550	5050	5050	5050	5050	0
565	20230707	102900	84560550	5050	5050	5050	5050	0
566	20230707	102800	84560550	5050	5050	5050	5050	3
567	20230707	102700	84545400	5020	5020	5020	5020	41
568	20230707	102600	84339580	5030	5030	5030	5030	1200
569	20230707	102500	78303580	5030	5030	5030	5030	0
570	20230707	102400	78303580	5030	5030	5030	5030	0
571	20230707	102300	78303580	5030	5020	5030	5020	41
572	20230707	102200	78097740	5030	5030	5030	5030	0
573	20230707	102100	78097740	5030	5030	5030	5030	1
574	20230707	102000	78092710	5040	5040	5040	5040	2
575	20230707	101900	78082630	5040	5040	5040	5040	10
576	20230707	101800	78032230	5010	5010	5010	5010	0
577	20230707	101700	78032230	5010	5010	5010	5010	0
578	20230707	101600	78032230	5010	5010	5010	5010	0
579	20230707	101500	78032230	5010	5010	5010	5010	0
580	20230707	101400	78032230	5010	5010	5010	5010	0
581	20230707	101300	78032230	5010	5010	5010	5010	0
582	20230707	101200	78032230	5010	5010	5010	5010	547
583	20230707	101100	75291760	5000	5020	5020	5000	1300
584	20230707	101000	68784690	5030	5030	5030	5030	39
585	20230707	100900	68588520	5030	5030	5030	5030	6
586	20230707	100800	68558340	5030	5030	5030	5030	7
587	20230707	100700	68523130	5030	5030	5030	5030	8
588	20230707	100600	68482890	5020	5020	5020	5020	4
589	20230707	100500	68462810	5010	5010	5010	5010	1
590	20230707	100400	68457800	5040	5040	5040	5040	0
591	20230707	100300	68457800	5040	5040	5040	5040	10
592	20230707	100200	68407400	5060	5060	5060	5060	0
593	20230707	100100	68407400	5060	5060	5060	5060	0
594	20230707	100000	68407400	5060	5000	5060	5000	630
595	20230707	095900	65227690	5000	5040	5040	5000	3030
596	20230707	095800	50045740	5030	5030	5030	5030	0
597	20230707	095700	50045740	5030	5030	5030	5030	0
598	20230707	095600	50045740	5030	5030	5030	5030	17
599	20230707	095500	49960230	5050	5050	5050	5050	0
600	20230707	095400	49960230	5050	5050	5050	5050	0
601	20230707	095300	49960230	5050	5050	5050	5050	0
602	20230707	095200	49960230	5050	5050	5050	5050	0
603	20230707	095100	49960230	5050	5040	5050	5030	163
604	20230707	095000	49140230	5060	5060	5060	5060	7
605	20230707	094900	49104810	5030	5030	5030	5030	2
606	20230707	094800	49094750	5040	5040	5040	5040	0
607	20230707	094700	49094750	5040	5040	5040	5040	10
608	20230707	094600	49044350	5050	5050	5050	5050	0
609	20230707	094500	49044350	5050	5050	5050	5050	30
610	20230707	094400	48892850	5060	5060	5060	5060	100
611	20230707	094300	48386850	5030	5030	5030	5030	0
612	20230707	094200	48386850	5030	5030	5030	5030	0
613	20230707	094100	48386850	5030	5030	5030	5030	0
614	20230707	094000	48386850	5030	5030	5030	5030	0
615	20230707	093900	48386850	5030	5030	5030	5030	0
616	20230707	093800	48386850	5030	5030	5030	5030	17
617	20230707	093700	48301340	5050	5050	5050	5050	53
618	20230707	093600	48033690	5050	5050	5050	5050	1
619	20230707	093500	48028640	5050	5050	5050	5050	1
620	20230707	093400	48023590	5030	5030	5030	5030	0
621	20230707	093300	48023590	5030	5030	5030	5030	0
622	20230707	093200	48023590	5030	5030	5030	5010	239
623	20230707	093100	46824180	5030	5030	5030	5030	50
624	20230707	093000	46572680	5030	5040	5040	5030	23
625	20230707	092900	46456980	5040	5040	5040	5040	74
626	20230707	092800	46084020	5040	5040	5040	5040	0
627	20230707	092700	46084020	5040	5040	5040	5040	0
628	20230707	092600	46084020	5040	5040	5040	5040	93
629	20230707	092500	45615300	5000	5000	5000	5000	0
630	20230707	092400	45615300	5000	5000	5000	5000	0
631	20230707	092300	45615300	5000	5040	5040	5000	1010
632	20230707	092200	40560850	5050	5050	5050	5050	1
633	20230707	092100	40555800	5050	5050	5050	5050	10
634	20230707	092000	40505300	5050	5050	5050	5050	11
635	20230707	091900	40449750	5050	5050	5050	5050	12
636	20230707	091800	40389150	5050	5050	5050	5050	0
637	20230707	091700	40389150	5050	5050	5050	5050	0
638	20230707	091600	40389150	5050	5050	5050	5050	0
639	20230707	091500	40389150	5050	5050	5050	5050	2
640	20230707	091400	40379050	5050	5010	5050	5000	1195
641	20230707	091300	34398390	5010	5050	5050	5010	875
642	20230707	091200	30013580	5050	5050	5050	5050	29
643	20230707	091100	29867130	5050	5050	5050	5050	19
644	20230707	091000	29771180	5050	5050	5050	5050	2
645	20230707	090900	29761080	5050	5050	5050	5050	2
646	20230707	090800	29750980	5050	5050	5050	5050	1
647	20230707	090700	29745930	5050	5050	5050	5050	8
648	20230707	090600	29705530	5050	5020	5050	5020	239
649	20230707	090500	28505690	5020	5020	5020	5020	4
650	20230707	090400	28485610	5010	5010	5010	5010	1
651	20230707	090300	28480600	5000	5020	5020	5000	373
652	20230707	090200	26611690	5020	5010	5050	5010	120
653	20230707	090100	26009910	5010	5000	5010	5000	1882
654	20230707	090000	16583920	5000	5020	5030	5000	2691