KissMeData/258250/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	203200	2431295	4995	4995	4995	4995	1
3	20230706	203100	2431295	4995	4995	4995	4995	0
4	20230706	203000	2431295	4995	4995	4995	4995	0
5	20230706	202900	2431295	4995	4995	4995	4995	0
6	20230706	202800	2431295	4995	4995	4995	4995	0
7	20230706	202700	2431295	4995	4995	4995	4995	0
8	20230706	202600	2431295	4995	4995	4995	4995	0
9	20230706	202500	2431295	4995	4995	4995	4995	0
10	20230706	202400	2431295	4995	4995	4995	4995	0
11	20230706	202300	2431295	4995	4995	4995	4995	0
12	20230706	202200	2431295	4995	4995	4995	4995	0
13	20230706	202100	2431295	4995	4995	4995	4995	0
14	20230706	202000	2431295	4995	4995	4995	4995	0
15	20230706	201900	2431295	4995	4995	4995	4995	0
16	20230706	201800	2431295	4995	4995	4995	4995	0
17	20230706	201700	2431295	4995	4995	4995	4995	0
18	20230706	201600	2431295	4995	4995	4995	4995	0
19	20230706	201500	2431295	4995	4995	4995	4995	0
20	20230706	201400	2431295	4995	4995	4995	4995	0
21	20230706	201300	2431295	4995	4995	4995	4995	0
22	20230706	201200	2431295	4995	4995	4995	4995	0
23	20230706	201100	2431295	4995	4995	4995	4995	0
24	20230706	201000	2431295	4995	4995	4995	4995	0
25	20230706	200900	2431295	4995	4995	4995	4995	0
26	20230706	200800	2431295	4995	4995	4995	4995	0
27	20230706	200700	2431295	4995	4995	4995	4995	0
28	20230706	200600	2431295	4995	4995	4995	4995	0
29	20230706	200500	2431295	4995	4995	4995	4995	0
30	20230706	200400	2431295	4995	4995	4995	4995	0
31	20230706	200300	2431295	4995	4995	4995	4995	0
32	20230706	200200	2431295	4995	4995	4995	4995	1
33	20230706	200100	2431295	4995	4995	4995	4995	0
34	20230706	200000	2431295	4995	4995	4995	4995	0
35	20230706	195900	2431295	4995	4995	4995	4995	0
36	20230706	195800	2431295	4995	4995	4995	4995	0
37	20230706	195700	2431295	4995	4995	4995	4995	0
38	20230706	195600	2431295	4995	4995	4995	4995	0
39	20230706	195500	2431295	4995	4995	4995	4995	0
40	20230706	195400	2431295	4995	4995	4995	4995	0
41	20230706	195300	2431295	4995	4995	4995	4995	0
42	20230706	195200	2431295	4995	4995	4995	4995	0
43	20230706	195100	2431295	4995	4995	4995	4995	0
44	20230706	195000	2431295	4995	4995	4995	4995	0
45	20230706	194900	2431295	4995	4995	4995	4995	0
46	20230706	194800	2431295	4995	4995	4995	4995	0
47	20230706	194700	2431295	4995	4995	4995	4995	0
48	20230706	194600	2431295	4995	4995	4995	4995	0
49	20230706	194500	2431295	4995	4995	4995	4995	0
50	20230706	194400	2431295	4995	4995	4995	4995	0
51	20230706	194300	2431295	4995	4995	4995	4995	0
52	20230706	194200	2431295	4995	4995	4995	4995	0
53	20230706	194100	2431295	4995	4995	4995	4995	0
54	20230706	194000	2431295	4995	4995	4995	4995	0
55	20230706	193900	2431295	4995	4995	4995	4995	0
56	20230706	193800	2431295	4995	4995	4995	4995	0
57	20230706	193700	2431295	4995	4995	4995	4995	0
58	20230706	193600	2431295	4995	4995	4995	4995	0
59	20230706	193500	2431295	4995	4995	4995	4995	0
60	20230706	193400	2431295	4995	4995	4995	4995	0
61	20230706	193300	2431295	4995	4995	4995	4995	0
62	20230706	193200	2431295	4995	4995	4995	4995	1
63	20230706	193100	2431295	4995	4995	4995	4995	0
64	20230706	193000	2431295	4995	4995	4995	4995	0
65	20230706	192900	2431295	4995	4995	4995	4995	0
66	20230706	192800	2431295	4995	4995	4995	4995	0
67	20230706	192700	2431295	4995	4995	4995	4995	0
68	20230706	192600	2431295	4995	4995	4995	4995	0
69	20230706	192500	2431295	4995	4995	4995	4995	0
70	20230706	192400	2431295	4995	4995	4995	4995	0
71	20230706	192300	2431295	4995	4995	4995	4995	0
72	20230706	192200	2431295	4995	4995	4995	4995	0
73	20230706	192100	2431295	4995	4995	4995	4995	0
74	20230706	192000	2431295	4995	4995	4995	4995	0
75	20230706	191900	2431295	4995	4995	4995	4995	0
76	20230706	191800	2431295	4995	4995	4995	4995	0
77	20230706	191700	2431295	4995	4995	4995	4995	0
78	20230706	191600	2431295	4995	4995	4995	4995	0
79	20230706	191500	2431295	4995	4995	4995	4995	0
80	20230706	191400	2431295	4995	4995	4995	4995	0
81	20230706	191300	2431295	4995	4995	4995	4995	0
82	20230706	191200	2431295	4995	4995	4995	4995	0
83	20230706	191100	2431295	4995	4995	4995	4995	0
84	20230706	191000	2431295	4995	4995	4995	4995	0
85	20230706	190900	2431295	4995	4995	4995	4995	0
86	20230706	190800	2431295	4995	4995	4995	4995	0
87	20230706	190700	2431295	4995	4995	4995	4995	0
88	20230706	190600	2431295	4995	4995	4995	4995	0
89	20230706	190500	2431295	4995	4995	4995	4995	0
90	20230706	190400	2431295	4995	4995	4995	4995	0
91	20230706	190300	2431295	4995	4995	4995	4995	0
92	20230706	190200	2431295	4995	4995	4995	4995	1
93	20230706	190100	2431295	4995	4995	4995	4995	0
94	20230706	190000	2431295	4995	4995	4995	4995	0
95	20230706	185900	2431295	4995	4995	4995	4995	0
96	20230706	185800	2431295	4995	4995	4995	4995	0
97	20230706	185700	2431295	4995	4995	4995	4995	0
98	20230706	185600	2431295	4995	4995	4995	4995	0
99	20230706	185500	2431295	4995	4995	4995	4995	0
100	20230706	185400	2431295	4995	4995	4995	4995	0
101	20230706	185300	2431295	4995	4995	4995	4995	0
102	20230706	185200	2431295	4995	4995	4995	4995	0
103	20230706	185100	2431295	4995	4995	4995	4995	0
104	20230706	185000	2431295	4995	4995	4995	4995	0
105	20230706	184900	2431295	4995	4995	4995	4995	0
106	20230706	184800	2431295	4995	4995	4995	4995	0
107	20230706	184700	2431295	4995	4995	4995	4995	0
108	20230706	184600	2431295	4995	4995	4995	4995	0
109	20230706	184500	2431295	4995	4995	4995	4995	0
110	20230706	184400	2431295	4995	4995	4995	4995	0
111	20230706	184300	2431295	4995	4995	4995	4995	0
112	20230706	184200	2431295	4995	4995	4995	4995	0
113	20230706	184100	2431295	4995	4995	4995	4995	0
114	20230706	184000	2431295	4995	4995	4995	4995	0
115	20230706	183900	2431295	4995	4995	4995	4995	0
116	20230706	183800	2431295	4995	4995	4995	4995	0
117	20230706	183700	2431295	4995	4995	4995	4995	0
118	20230706	183600	2431295	4995	4995	4995	4995	0
119	20230706	183500	2431295	4995	4995	4995	4995	0
120	20230706	183400	2431295	4995	4995	4995	4995	0
121	20230706	183300	2431295	4995	4995	4995	4995	0
122	20230706	183200	2431295	4995	4995	4995	4995	1
123	20230706	183100	2431295	4995	4995	4995	4995	0
124	20230706	183000	2431295	4995	4995	4995	4995	0
125	20230706	182900	2431295	4995	4995	4995	4995	0
126	20230706	182800	2431295	4995	4995	4995	4995	0
127	20230706	182700	2431295	4995	4995	4995	4995	0
128	20230706	182600	2431295	4995	4995	4995	4995	0
129	20230706	182500	2431295	4995	4995	4995	4995	0
130	20230706	182400	2431295	4995	4995	4995	4995	0
131	20230706	182300	2431295	4995	4995	4995	4995	0
132	20230706	182200	2431295	4995	4995	4995	4995	0
133	20230706	182100	2431295	4995	4995	4995	4995	0
134	20230706	182000	2431295	4995	4995	4995	4995	0
135	20230706	181900	2431295	4995	4995	4995	4995	0
136	20230706	181800	2431295	4995	4995	4995	4995	0
137	20230706	181700	2431295	4995	4995	4995	4995	0
138	20230706	181600	2431295	4995	4995	4995	4995	0
139	20230706	181500	2431295	4995	4995	4995	4995	0
140	20230706	181400	2431295	4995	4995	4995	4995	0
141	20230706	181300	2431295	4995	4995	4995	4995	0
142	20230706	181200	2431295	4995	4995	4995	4995	0
143	20230706	181100	2431295	4995	4995	4995	4995	0
144	20230706	181000	2431295	4995	4995	4995	4995	0
145	20230706	180900	2431295	4995	4995	4995	4995	0
146	20230706	180800	2431295	4995	4995	4995	4995	0
147	20230706	180700	2431295	4995	4995	4995	4995	0
148	20230706	180600	2431295	4995	4995	4995	4995	0
149	20230706	180500	2431295	4995	4995	4995	4995	0
150	20230706	180400	2431295	4995	4995	4995	4995	0
151	20230706	180300	2431295	4995	4995	4995	4995	0
152	20230706	180200	2431295	4995	4995	4995	4995	1
153	20230706	180100	2431295	4995	4995	4995	4995	0
154	20230706	180000	2431295	4995	4995	4995	4995	0
155	20230706	175900	2431295	4995	4995	4995	4995	0
156	20230706	175800	2431295	4995	4995	4995	4995	0
157	20230706	175700	2431295	4995	4995	4995	4995	0
158	20230706	175600	2431295	4995	4995	4995	4995	0
159	20230706	175500	2431295	4995	4995	4995	4995	0
160	20230706	175400	2431295	4995	4995	4995	4995	0
161	20230706	175300	2431295	4995	4995	4995	4995	0
162	20230706	175200	2431295	4995	4995	4995	4995	0
163	20230706	175100	2431295	4995	4995	4995	4995	0
164	20230706	175000	2431295	4995	4995	4995	4995	0
165	20230706	174900	2431295	4995	4995	4995	4995	0
166	20230706	174800	2431295	4995	4995	4995	4995	0
167	20230706	174700	2431295	4995	4995	4995	4995	0
168	20230706	174600	2431295	4995	4995	4995	4995	0
169	20230706	174500	2431295	4995	4995	4995	4995	0
170	20230706	174400	2431295	4995	4995	4995	4995	0
171	20230706	174300	2431295	4995	4995	4995	4995	0
172	20230706	174200	2431295	4995	4995	4995	4995	0
173	20230706	174100	2431295	4995	4995	4995	4995	0
174	20230706	174000	2431295	4995	4995	4995	4995	0
175	20230706	173900	2431295	4995	4995	4995	4995	0
176	20230706	173800	2431295	4995	4995	4995	4995	0
177	20230706	173700	2431295	4995	4995	4995	4995	0
178	20230706	173600	2431295	4995	4995	4995	4995	0
179	20230706	173500	2431295	4995	4995	4995	4995	0
180	20230706	173400	2431295	4995	4995	4995	4995	0
181	20230706	173300	2431295	4995	4995	4995	4995	0
182	20230706	173200	2431295	4995	4995	4995	4995	1
183	20230706	173100	2431295	4995	4995	4995	4995	0
184	20230706	173000	2431295	4995	4995	4995	4995	0
185	20230706	172900	2431295	4995	4995	4995	4995	0
186	20230706	172800	2431295	4995	4995	4995	4995	0
187	20230706	172700	2431295	4995	4995	4995	4995	0
188	20230706	172600	2431295	4995	4995	4995	4995	0
189	20230706	172500	2431295	4995	4995	4995	4995	0
190	20230706	172400	2431295	4995	4995	4995	4995	0
191	20230706	172300	2431295	4995	4995	4995	4995	0
192	20230706	172200	2431295	4995	4995	4995	4995	0
193	20230706	172100	2431295	4995	4995	4995	4995	0
194	20230706	172000	2431295	4995	4995	4995	4995	0
195	20230706	171900	2431295	4995	4995	4995	4995	0
196	20230706	171800	2431295	4995	4995	4995	4995	0
197	20230706	171700	2431295	4995	4995	4995	4995	0
198	20230706	171600	2431295	4995	4995	4995	4995	0
199	20230706	171500	2431295	4995	4995	4995	4995	0
200	20230706	171400	2431295	4995	4995	4995	4995	0
201	20230706	171300	2431295	4995	4995	4995	4995	0
202	20230706	171200	2431295	4995	4995	4995	4995	0
203	20230706	171100	2431295	4995	4995	4995	4995	0
204	20230706	171000	2431295	4995	4995	4995	4995	0
205	20230706	170900	2431295	4995	4995	4995	4995	0
206	20230706	170800	2431295	4995	4995	4995	4995	0
207	20230706	170700	2431295	4995	4995	4995	4995	0
208	20230706	170600	2431295	4995	4995	4995	4995	0
209	20230706	170500	2431295	4995	4995	4995	4995	0
210	20230706	170400	2431295	4995	4995	4995	4995	0
211	20230706	170300	2431295	4995	4995	4995	4995	0
212	20230706	170200	2431295	4995	4995	4995	4995	1
213	20230706	170100	2431295	4995	4995	4995	4995	0
214	20230706	170000	2431295	4995	4995	4995	4995	0
215	20230706	165900	2431295	4995	4995	4995	4995	0
216	20230706	165800	2431295	4995	4995	4995	4995	0
217	20230706	165700	2431295	4995	4995	4995	4995	0
218	20230706	165600	2431295	4995	4995	4995	4995	0
219	20230706	165500	2431295	4995	4995	4995	4995	0
220	20230706	165400	2431295	4995	4995	4995	4995	0
221	20230706	165300	2431295	4995	4995	4995	4995	0
222	20230706	165200	2431295	4995	4995	4995	4995	0
223	20230706	165100	2431295	4995	4995	4995	4995	0
224	20230706	165000	2431295	4995	4995	4995	4995	0
225	20230706	164900	2431295	4995	4995	4995	4995	0
226	20230706	164800	2431295	4995	4995	4995	4995	0
227	20230706	164700	2431295	4995	4995	4995	4995	0
228	20230706	164600	2431295	4995	4995	4995	4995	0
229	20230706	164500	2431295	4995	4995	4995	4995	0
230	20230706	164400	2431295	4995	4995	4995	4995	0
231	20230706	164300	2431295	4995	4995	4995	4995	0
232	20230706	164200	2431295	4995	4995	4995	4995	0
233	20230706	164100	2431295	4995	4995	4995	4995	0
234	20230706	164000	2431295	4995	4995	4995	4995	0
235	20230706	163900	2431295	4995	4995	4995	4995	0
236	20230706	163800	2431295	4995	4995	4995	4995	0
237	20230706	163700	2431295	4995	4995	4995	4995	0
238	20230706	163600	2431295	4995	4995	4995	4995	0
239	20230706	163500	2431295	4995	4995	4995	4995	0
240	20230706	163400	2431295	4995	4995	4995	4995	0
241	20230706	163300	2431295	4995	4995	4995	4995	0
242	20230706	163200	2431295	4995	4995	4995	4995	1
243	20230706	163100	2431295	4995	4995	4995	4995	0
244	20230706	163000	2431295	4995	4995	4995	4995	0
245	20230706	162900	2431295	4995	4995	4995	4995	0
246	20230706	162800	2431295	4995	4995	4995	4995	0
247	20230706	162700	2431295	4995	4995	4995	4995	0
248	20230706	162600	2431295	4995	4995	4995	4995	0
249	20230706	162500	2431295	4995	4995	4995	4995	0
250	20230706	162400	2431295	4995	4995	4995	4995	0
251	20230706	162300	2431295	4995	4995	4995	4995	0
252	20230706	162200	2431295	4995	4995	4995	4995	0
253	20230706	162100	2431295	4995	4995	4995	4995	0
254	20230706	162000	2431295	4995	4995	4995	4995	0
255	20230706	161900	2431295	4995	4995	4995	4995	0
256	20230706	161800	2431295	4995	4995	4995	4995	0
257	20230706	161700	2431295	4995	4995	4995	4995	0
258	20230706	161600	2431295	4995	4995	4995	4995	0
259	20230706	161500	2431295	4995	4995	4995	4995	0
260	20230706	161400	2431295	4995	4995	4995	4995	0
261	20230706	161300	2431295	4995	4995	4995	4995	0
262	20230706	161200	2431295	4995	4995	4995	4995	0
263	20230706	161100	2431295	4995	4995	4995	4995	0
264	20230706	161000	2431295	4995	4995	4995	4995	0
265	20230706	160900	2431295	4995	4995	4995	4995	0
266	20230706	160800	2431295	4995	4995	4995	4995	0
267	20230706	160700	2431295	4995	4995	4995	4995	0
268	20230706	160600	2431295	4995	4995	4995	4995	0
269	20230706	160500	2431295	4995	4995	4995	4995	0
270	20230706	160400	2431295	4995	4995	4995	4995	0
271	20230706	160300	2431295	4995	4995	4995	4995	0
272	20230706	160200	2431295	4995	4995	4995	4995	1
273	20230706	160100	2431295	4995	4995	4995	4995	0
274	20230706	160000	2431295	4995	4995	4995	4995	0
275	20230706	155900	2431295	4995	4995	4995	4995	0
276	20230706	155800	2431295	4995	4995	4995	4995	0
277	20230706	155700	2431295	4995	4995	4995	4995	0
278	20230706	155600	2431295	4995	4995	4995	4995	0
279	20230706	155500	2431295	4995	4995	4995	4995	0
280	20230706	155400	2431295	4995	4995	4995	4995	0
281	20230706	155300	2431295	4995	4995	4995	4995	0
282	20230706	155200	2431295	4995	4995	4995	4995	0
283	20230706	155100	2431295	4995	4995	4995	4995	0
284	20230706	155000	2431295	4995	4995	4995	4995	0
285	20230706	154900	2431295	4995	4995	4995	4995	0
286	20230706	154800	2431295	4995	4995	4995	4995	0
287	20230706	154700	2431295	4995	4995	4995	4995	0
288	20230706	154600	2431295	4995	4995	4995	4995	0
289	20230706	154500	2431295	4995	4995	4995	4995	0
290	20230706	154400	2431295	4995	4995	4995	4995	0
291	20230706	154300	2431295	4995	4995	4995	4995	0
292	20230706	154200	2431295	4995	4995	4995	4995	0
293	20230706	154100	2431295	4995	4995	4995	4995	0
294	20230706	154000	2431295	4995	4995	4995	4995	0
295	20230706	153900	2431295	4995	4995	4995	4995	0
296	20230706	153800	2431295	4995	4995	4995	4995	0
297	20230706	153700	2431295	4995	4995	4995	4995	0
298	20230706	153600	2431295	4995	4995	4995	4995	0
299	20230706	153500	2431295	4995	4995	4995	4995	0
300	20230706	153400	2431295	4995	4995	4995	4995	0
301	20230706	153300	2431295	4995	4995	4995	4995	0
302	20230706	153200	2431295	4995	4995	4995	4995	1
303	20230706	153100	2431295	4995	4995	4995	4995	0
304	20230706	153000	2431295	4995	4995	4995	4995	1
305	20230706	152900	2426300	4960	4960	4960	4960	0
306	20230706	152800	2426300	4960	4960	4960	4960	0
307	20230706	152700	2426300	4960	4960	4960	4960	0
308	20230706	152600	2426300	4960	4960	4960	4960	0
309	20230706	152500	2426300	4960	4960	4960	4960	0
310	20230706	152400	2426300	4960	4960	4960	4960	0
311	20230706	152300	2426300	4960	4960	4960	4960	0
312	20230706	152200	2426300	4960	4960	4960	4960	0
313	20230706	152100	2426300	4960	4960	4960	4960	0
314	20230706	152000	2426300	4960	4960	4960	4960	0
315	20230706	151900	2426300	4960	4960	4960	4960	0
316	20230706	151800	2426300	4960	4960	4960	4960	0
317	20230706	151700	2426300	4960	4960	4960	4960	0
318	20230706	151600	2426300	4960	4960	4960	4960	0
319	20230706	151500	2426300	4960	4960	4960	4960	0
320	20230706	151400	2426300	4960	4960	4960	4960	0
321	20230706	151300	2426300	4960	4960	4960	4960	0
322	20230706	151200	2426300	4960	4960	4960	4960	0
323	20230706	151100	2426300	4960	4960	4960	4960	0
324	20230706	151000	2426300	4960	4960	4960	4960	0
325	20230706	150900	2426300	4960	4960	4960	4960	10
326	20230706	150800	2376700	4995	4995	4995	4995	0
327	20230706	150700	2376700	4995	4995	4995	4995	0
328	20230706	150600	2376700	4995	4995	4995	4995	0
329	20230706	150500	2376700	4995	4995	4995	4995	0
330	20230706	150400	2376700	4995	4995	4995	4995	0
331	20230706	150300	2376700	4995	4995	4995	4995	0
332	20230706	150200	2376700	4995	4995	4995	4995	0
333	20230706	150100	2376700	4995	4995	4995	4995	0
334	20230706	150000	2376700	4995	4995	4995	4995	0
335	20230706	145900	2376700	4995	4995	4995	4995	0
336	20230706	145800	2376700	4995	4995	4995	4995	0
337	20230706	145700	2376700	4995	4995	4995	4995	0
338	20230706	145600	2376700	4995	4995	4995	4995	0
339	20230706	145500	2376700	4995	4995	4995	4995	0
340	20230706	145400	2376700	4995	4995	4995	4995	0
341	20230706	145300	2376700	4995	4995	4995	4995	0
342	20230706	145200	2376700	4995	4995	4995	4995	0
343	20230706	145100	2376700	4995	4995	4995	4995	0
344	20230706	145000	2376700	4995	4995	4995	4995	0
345	20230706	144900	2376700	4995	4995	4995	4995	0
346	20230706	144800	2376700	4995	4995	4995	4995	0
347	20230706	144700	2376700	4995	4995	4995	4995	0
348	20230706	144600	2376700	4995	4995	4995	4995	0
349	20230706	144500	2376700	4995	4995	4995	4995	0
350	20230706	144400	2376700	4995	4995	4995	4995	0
351	20230706	144300	2376700	4995	4995	4995	4995	0
352	20230706	144200	2376700	4995	4995	4995	4995	0
353	20230706	144100	2376700	4995	4995	4995	4995	0
354	20230706	144000	2376700	4995	4995	4995	4995	0
355	20230706	143900	2376700	4995	4995	4995	4995	0
356	20230706	143800	2376700	4995	4995	4995	4995	0
357	20230706	143700	2376700	4995	4995	4995	4995	0
358	20230706	143600	2376700	4995	4995	4995	4995	1
359	20230706	143500	2371705	4960	4960	4960	4960	0
360	20230706	143400	2371705	4960	4960	4960	4960	0
361	20230706	143300	2371705	4960	4960	4960	4960	0
362	20230706	143200	2371705	4960	4960	4960	4960	0
363	20230706	143100	2371705	4960	4960	4960	4960	0
364	20230706	143000	2371705	4960	4960	4960	4960	0
365	20230706	142900	2371705	4960	4960	4960	4960	0
366	20230706	142800	2371705	4960	4960	4960	4960	0
367	20230706	142700	2371705	4960	4960	4960	4960	30
368	20230706	142600	2222905	4955	4955	4955	4955	0
369	20230706	142500	2222905	4955	4955	4955	4955	0
370	20230706	142400	2222905	4955	4955	4955	4955	0
371	20230706	142300	2222905	4955	4955	4955	4955	0
372	20230706	142200	2222905	4955	4955	4955	4955	0
373	20230706	142100	2222905	4955	4955	4955	4955	0
374	20230706	142000	2222905	4955	4955	4955	4955	0
375	20230706	141900	2222905	4955	4955	4955	4955	0
376	20230706	141800	2222905	4955	4955	4955	4955	0
377	20230706	141700	2222905	4955	4955	4955	4955	0
378	20230706	141600	2222905	4955	4955	4955	4955	0
379	20230706	141500	2222905	4955	4955	4955	4955	0
380	20230706	141400	2222905	4955	4955	4955	4955	0
381	20230706	141300	2222905	4955	4955	4955	4955	0
382	20230706	141200	2222905	4955	4955	4955	4955	0
383	20230706	141100	2222905	4955	4955	4955	4955	0
384	20230706	141000	2222905	4955	4955	4955	4955	0
385	20230706	140900	2222905	4955	4955	4955	4955	0
386	20230706	140800	2222905	4955	4955	4955	4955	0
387	20230706	140700	2222905	4955	4955	4955	4955	0
388	20230706	140600	2222905	4955	4955	4955	4955	0
389	20230706	140500	2222905	4955	4955	4955	4955	0
390	20230706	140400	2222905	4955	4955	4955	4955	0
391	20230706	140300	2222905	4955	4955	4955	4955	0
392	20230706	140200	2222905	4955	4955	4955	4955	0
393	20230706	140100	2222905	4955	4955	4955	4955	0
394	20230706	140000	2222905	4955	4955	4955	4955	0
395	20230706	135900	2222905	4955	4955	4955	4955	0
396	20230706	135800	2222905	4955	4955	4955	4955	0
397	20230706	135700	2222905	4955	4955	4955	4955	0
398	20230706	135600	2222905	4955	4955	4955	4955	0
399	20230706	135500	2222905	4955	4955	4955	4955	0
400	20230706	135400	2222905	4955	4955	4955	4955	0
401	20230706	135300	2222905	4955	4955	4955	4955	0
402	20230706	135200	2222905	4955	4955	4955	4955	0
403	20230706	135100	2222905	4955	4955	4955	4955	0
404	20230706	135000	2222905	4955	4955	4955	4955	0
405	20230706	134900	2222905	4955	4955	4955	4955	0
406	20230706	134800	2222905	4955	4955	4955	4955	0
407	20230706	134700	2222905	4955	4955	4955	4955	0
408	20230706	134600	2222905	4955	4955	4955	4955	0
409	20230706	134500	2222905	4955	4955	4955	4955	0
410	20230706	134400	2222905	4955	4955	4955	4955	0
411	20230706	134300	2222905	4955	4955	4955	4955	0
412	20230706	134200	2222905	4955	4955	4955	4955	0
413	20230706	134100	2222905	4955	4955	4955	4955	0
414	20230706	134000	2222905	4955	4955	4955	4955	10
415	20230706	133900	2173355	4950	4950	4950	4950	0
416	20230706	133800	2173355	4950	4950	4950	4950	0
417	20230706	133700	2173355	4950	4950	4950	4950	0
418	20230706	133600	2173355	4950	4950	4950	4950	0
419	20230706	133500	2173355	4950	4950	4950	4950	0
420	20230706	133400	2173355	4950	4950	4950	4950	0
421	20230706	133300	2173355	4950	4950	4950	4950	0
422	20230706	133200	2173355	4950	4950	4950	4950	0
423	20230706	133100	2173355	4950	4950	4950	4950	0
424	20230706	133000	2173355	4950	4950	4950	4950	0
425	20230706	132900	2173355	4950	4950	4950	4950	0
426	20230706	132800	2173355	4950	4950	4950	4950	0
427	20230706	132700	2173355	4950	4950	4950	4950	0
428	20230706	132600	2173355	4950	4950	4950	4950	0
429	20230706	132500	2173355	4950	4950	4950	4950	0
430	20230706	132400	2173355	4950	4950	4950	4950	0
431	20230706	132300	2173355	4950	4950	4950	4950	0
432	20230706	132200	2173355	4950	4950	4950	4950	0
433	20230706	132100	2173355	4950	4950	4950	4950	0
434	20230706	132000	2173355	4950	4950	4950	4950	0
435	20230706	131900	2173355	4950	4950	4950	4950	3
436	20230706	131800	2158505	4955	4955	4955	4955	47
437	20230706	131700	1925620	5000	5000	5000	5000	0
438	20230706	131600	1925620	5000	5000	5000	5000	0
439	20230706	131500	1925620	5000	5000	5000	5000	0
440	20230706	131400	1925620	5000	5000	5000	5000	0
441	20230706	131300	1925620	5000	5000	5000	5000	0
442	20230706	131200	1925620	5000	5000	5000	5000	0
443	20230706	131100	1925620	5000	5000	5000	5000	0
444	20230706	131000	1925620	5000	5000	5000	5000	0
445	20230706	130900	1925620	5000	5000	5000	5000	0
446	20230706	130800	1925620	5000	5000	5000	5000	0
447	20230706	130700	1925620	5000	5000	5000	5000	0
448	20230706	130600	1925620	5000	5000	5000	5000	0
449	20230706	130500	1925620	5000	5000	5000	5000	0
450	20230706	130400	1925620	5000	5000	5000	5000	0
451	20230706	130300	1925620	5000	5000	5000	5000	0
452	20230706	130200	1925620	5000	5000	5000	5000	0
453	20230706	130100	1925620	5000	5000	5000	5000	0
454	20230706	130000	1925620	5000	5000	5000	5000	0
455	20230706	125900	1925620	5000	5000	5000	5000	0
456	20230706	125800	1925620	5000	5000	5000	5000	0
457	20230706	125700	1925620	5000	5000	5000	5000	0
458	20230706	125600	1925620	5000	5000	5000	5000	0
459	20230706	125500	1925620	5000	5000	5000	5000	0
460	20230706	125400	1925620	5000	5000	5000	5000	0
461	20230706	125300	1925620	5000	5000	5000	5000	0
462	20230706	125200	1925620	5000	5000	5000	5000	0
463	20230706	125100	1925620	5000	5000	5000	5000	0
464	20230706	125000	1925620	5000	5000	5000	5000	1
465	20230706	124900	1920620	4960	4960	4960	4960	0
466	20230706	124800	1920620	4960	4960	4960	4960	0
467	20230706	124700	1920620	4960	4960	4960	4960	0
468	20230706	124600	1920620	4960	4960	4960	4960	0
469	20230706	124500	1920620	4960	4960	4960	4960	0
470	20230706	124400	1920620	4960	4960	4960	4960	0
471	20230706	124300	1920620	4960	4960	4960	4960	0
472	20230706	124200	1920620	4960	4960	4960	4960	0
473	20230706	124100	1920620	4960	4960	4960	4960	0
474	20230706	124000	1920620	4960	4960	4960	4960	0
475	20230706	123900	1920620	4960	4960	4960	4960	50
476	20230706	123800	1672620	5000	5000	5000	5000	0
477	20230706	123700	1672620	5000	5000	5000	5000	0
478	20230706	123600	1672620	5000	5000	5000	5000	0
479	20230706	123500	1672620	5000	5000	5000	5000	0
480	20230706	123400	1672620	5000	5000	5000	5000	0
481	20230706	123300	1672620	5000	5000	5000	5000	0
482	20230706	123200	1672620	5000	5000	5000	5000	0
483	20230706	123100	1672620	5000	5000	5000	5000	0
484	20230706	123000	1672620	5000	5000	5000	5000	0
485	20230706	122900	1672620	5000	5000	5000	5000	0
486	20230706	122800	1672620	5000	5000	5000	5000	0
487	20230706	122700	1672620	5000	5000	5000	5000	0
488	20230706	122600	1672620	5000	5000	5000	5000	0
489	20230706	122500	1672620	5000	5000	5000	5000	0
490	20230706	122400	1672620	5000	5000	5000	5000	0
491	20230706	122300	1672620	5000	5000	5000	5000	0
492	20230706	122200	1672620	5000	5000	5000	5000	0
493	20230706	122100	1672620	5000	5000	5000	5000	0
494	20230706	122000	1672620	5000	5000	5000	5000	0
495	20230706	121900	1672620	5000	5000	5000	5000	0
496	20230706	121800	1672620	5000	5000	5000	5000	0
497	20230706	121700	1672620	5000	5000	5000	5000	0
498	20230706	121600	1672620	5000	5000	5000	5000	0
499	20230706	121500	1672620	5000	5000	5000	5000	0
500	20230706	121400	1672620	5000	5000	5000	5000	0
501	20230706	121300	1672620	5000	5000	5000	5000	0
502	20230706	121200	1672620	5000	5000	5000	5000	0
503	20230706	121100	1672620	5000	5000	5000	5000	0
504	20230706	121000	1672620	5000	5000	5000	5000	0
505	20230706	120900	1672620	5000	5000	5000	5000	0
506	20230706	120800	1672620	5000	5000	5000	5000	0
507	20230706	120700	1672620	5000	5000	5000	5000	0
508	20230706	120600	1672620	5000	5000	5000	5000	0
509	20230706	120500	1672620	5000	5000	5000	5000	0
510	20230706	120400	1672620	5000	5000	5000	5000	0
511	20230706	120300	1672620	5000	5000	5000	5000	0
512	20230706	120200	1672620	5000	5000	5000	5000	0
513	20230706	120100	1672620	5000	5000	5000	5000	0
514	20230706	120000	1672620	5000	5000	5000	5000	0
515	20230706	115900	1672620	5000	5000	5000	5000	0
516	20230706	115800	1672620	5000	5000	5000	5000	1
517	20230706	115700	1667620	4985	4985	4985	4985	0
518	20230706	115600	1667620	4985	4985	4985	4985	0
519	20230706	115500	1667620	4985	4985	4985	4985	0
520	20230706	115400	1667620	4985	4985	4985	4985	0
521	20230706	115300	1667620	4985	4985	4985	4985	0
522	20230706	115200	1667620	4985	4985	4985	4985	0
523	20230706	115100	1667620	4985	4985	4985	4985	0
524	20230706	115000	1667620	4985	4985	4985	4985	0
525	20230706	114900	1667620	4985	4985	4985	4985	0
526	20230706	114800	1667620	4985	4985	4985	4985	0
527	20230706	114700	1667620	4985	4985	4985	4985	0
528	20230706	114600	1667620	4985	4985	4985	4985	0
529	20230706	114500	1667620	4985	4985	4985	4985	0
530	20230706	114400	1667620	4985	4985	4985	4985	0
531	20230706	114300	1667620	4985	4985	4985	4985	0
532	20230706	114200	1667620	4985	4985	4985	4985	0
533	20230706	114100	1667620	4985	4985	4985	4985	0
534	20230706	114000	1667620	4985	4985	4985	4985	0
535	20230706	113900	1667620	4985	4985	4985	4985	0
536	20230706	113800	1667620	4985	4985	4985	4985	0
537	20230706	113700	1667620	4985	4985	4985	4985	0
538	20230706	113600	1667620	4985	4985	4985	4985	0
539	20230706	113500	1667620	4985	4985	4985	4985	0
540	20230706	113400	1667620	4985	4985	4985	4985	0
541	20230706	113300	1667620	4985	4985	4985	4985	0
542	20230706	113200	1667620	4985	4985	4985	4985	0
543	20230706	113100	1667620	4985	4985	4985	4985	0
544	20230706	113000	1667620	4985	4985	4985	4985	0
545	20230706	112900	1667620	4985	4985	4985	4985	0
546	20230706	112800	1667620	4985	4985	4985	4985	0
547	20230706	112700	1667620	4985	4985	4985	4985	0
548	20230706	112600	1667620	4985	4985	4985	4985	0
549	20230706	112500	1667620	4985	4985	4985	4985	0
550	20230706	112400	1667620	4985	4985	4985	4985	0
551	20230706	112300	1667620	4985	4985	4985	4985	0
552	20230706	112200	1667620	4985	4985	4985	4985	0
553	20230706	112100	1667620	4985	4985	4985	4985	0
554	20230706	112000	1667620	4985	4985	4985	4985	0
555	20230706	111900	1667620	4985	4985	4985	4985	0
556	20230706	111800	1667620	4985	4985	4985	4985	0
557	20230706	111700	1667620	4985	4985	4985	4985	0
558	20230706	111600	1667620	4985	4985	4985	4985	0
559	20230706	111500	1667620	4985	4985	4985	4985	0
560	20230706	111400	1667620	4985	4985	4985	4985	0
561	20230706	111300	1667620	4985	4985	4985	4985	0
562	20230706	111200	1667620	4985	4985	4985	4985	0
563	20230706	111100	1667620	4985	4985	4985	4985	0
564	20230706	111000	1667620	4985	4985	4985	4985	0
565	20230706	110900	1667620	4985	4985	4985	4985	0
566	20230706	110800	1667620	4985	4985	4985	4985	0
567	20230706	110700	1667620	4985	4985	4985	4985	0
568	20230706	110600	1667620	4985	4985	4985	4985	0
569	20230706	110500	1667620	4985	4985	4985	4985	4
570	20230706	110400	1647680	5000	5000	5000	5000	0
571	20230706	110300	1647680	5000	5000	5000	5000	0
572	20230706	110200	1647680	5000	5000	5000	5000	0
573	20230706	110100	1647680	5000	5000	5000	5000	0
574	20230706	110000	1647680	5000	5000	5000	5000	0
575	20230706	105900	1647680	5000	5000	5000	5000	0
576	20230706	105800	1647680	5000	5000	5000	5000	0
577	20230706	105700	1647680	5000	5000	5000	5000	0
578	20230706	105600	1647680	5000	5000	5000	5000	0
579	20230706	105500	1647680	5000	5000	5000	5000	0
580	20230706	105400	1647680	5000	5000	5000	5000	0
581	20230706	105300	1647680	5000	5000	5000	5000	0
582	20230706	105200	1647680	5000	5000	5000	5000	0
583	20230706	105100	1647680	5000	5000	5000	5000	0
584	20230706	105000	1647680	5000	5000	5000	5000	0
585	20230706	104900	1647680	5000	5000	5000	5000	0
586	20230706	104800	1647680	5000	5000	5000	5000	0
587	20230706	104700	1647680	5000	5000	5000	5000	0
588	20230706	104600	1647680	5000	5000	5000	5000	0
589	20230706	104500	1647680	5000	5000	5000	5000	0
590	20230706	104400	1647680	5000	5000	5000	5000	0
591	20230706	104300	1647680	5000	5000	5000	5000	0
592	20230706	104200	1647680	5000	5000	5000	5000	0
593	20230706	104100	1647680	5000	5000	5000	5000	0
594	20230706	104000	1647680	5000	5000	5000	5000	0
595	20230706	103900	1647680	5000	5000	5000	5000	0
596	20230706	103800	1647680	5000	5000	5000	5000	0
597	20230706	103700	1647680	5000	5000	5000	5000	0
598	20230706	103600	1647680	5000	5000	5000	5000	0
599	20230706	103500	1647680	5000	5000	5000	5000	0
600	20230706	103400	1647680	5000	5000	5000	5000	0
601	20230706	103300	1647680	5000	5000	5000	5000	0
602	20230706	103200	1647680	5000	5000	5000	5000	0
603	20230706	103100	1647680	5000	5000	5000	5000	0
604	20230706	103000	1647680	5000	5000	5000	5000	0
605	20230706	102900	1647680	5000	5000	5000	5000	0
606	20230706	102800	1647680	5000	5000	5000	5000	0
607	20230706	102700	1647680	5000	5000	5000	5000	0
608	20230706	102600	1647680	5000	5000	5000	5000	0
609	20230706	102500	1647680	5000	5000	5000	5000	0
610	20230706	102400	1647680	5000	5000	5000	5000	0
611	20230706	102300	1647680	5000	5000	5000	5000	0
612	20230706	102200	1647680	5000	5000	5000	5000	0
613	20230706	102100	1647680	5000	5000	5000	5000	0
614	20230706	102000	1647680	5000	5000	5000	5000	0
615	20230706	101900	1647680	5000	5000	5000	5000	0
616	20230706	101800	1647680	5000	5000	5000	5000	0
617	20230706	101700	1647680	5000	5000	5000	5000	1
618	20230706	101600	1642680	4955	4955	4955	4955	0
619	20230706	101500	1642680	4955	4955	4955	4955	0
620	20230706	101400	1642680	4955	4955	4955	4955	0
621	20230706	101300	1642680	4955	4955	4955	4955	0
622	20230706	101200	1642680	4955	4955	4955	4955	0
623	20230706	101100	1642680	4955	4955	4955	4955	0
624	20230706	101000	1642680	4955	4955	4955	4955	0
625	20230706	100900	1642680	4955	4955	4955	4955	0
626	20230706	100800	1642680	4955	4955	4955	4955	0
627	20230706	100700	1642680	4955	4955	4955	4955	0
628	20230706	100600	1642680	4955	4955	4955	4955	0
629	20230706	100500	1642680	4955	4955	4955	4955	0
630	20230706	100400	1642680	4955	4955	4955	4955	0
631	20230706	100300	1642680	4955	4955	4955	4955	0
632	20230706	100200	1642680	4955	4955	4955	4955	0
633	20230706	100100	1642680	4955	4955	4955	4955	0
634	20230706	100000	1642680	4955	4955	4955	4955	0
635	20230706	095900	1642680	4955	4955	4955	4955	0
636	20230706	095800	1642680	4955	4955	4955	4955	0
637	20230706	095700	1642680	4955	4955	4955	4955	0
638	20230706	095600	1642680	4955	4955	4955	4955	0
639	20230706	095500	1642680	4955	4955	4955	4955	0
640	20230706	095400	1642680	4955	4955	4955	4955	0
641	20230706	095300	1642680	4955	4955	4955	4955	0
642	20230706	095200	1642680	4955	4955	4955	4955	0
643	20230706	095100	1642680	4955	4955	4955	4955	0
644	20230706	095000	1642680	4955	4955	4955	4955	0
645	20230706	094900	1642680	4955	4955	4955	4955	0
646	20230706	094800	1642680	4955	4955	4955	4955	0
647	20230706	094700	1642680	4955	4955	4955	4955	0
648	20230706	094600	1642680	4955	4955	4955	4955	0
649	20230706	094500	1642680	4955	4955	4955	4955	0
650	20230706	094400	1642680	4955	4955	4955	4955	0
651	20230706	094300	1642680	4955	4955	4955	4955	0
652	20230706	094200	1642680	4955	4955	4955	4955	0
653	20230706	094100	1642680	4955	4955	4955	4955	0
654	20230706	094000	1642680	4955	4955	4955	4955	0
655	20230706	093900	1642680	4955	4955	4955	4955	0
656	20230706	093800	1642680	4955	4955	4955	4955	0
657	20230706	093700	1642680	4955	4955	4955	4955	0
658	20230706	093600	1642680	4955	4955	4955	4955	0
659	20230706	093500	1642680	4955	4955	4955	4955	0
660	20230706	093400	1642680	4955	4955	4955	4955	0
661	20230706	093300	1642680	4955	4955	4955	4955	0
662	20230706	093200	1642680	4955	4955	4955	4955	0
663	20230706	093100	1642680	4955	4955	4955	4955	0
664	20230706	093000	1642680	4955	4955	4955	4955	0
665	20230706	092900	1642680	4955	4955	4955	4955	46
666	20230706	092800	1414750	5000	5000	5000	5000	0
667	20230706	092700	1414750	5000	5010	5010	5000	31
668	20230706	092600	1259540	5010	5010	5010	5010	0
669	20230706	092500	1259540	5010	5010	5010	5010	0
670	20230706	092400	1259540	5010	5010	5010	5010	0
671	20230706	092300	1259540	5010	5010	5010	5010	50
672	20230706	092200	1009040	5020	5020	5020	5020	0
673	20230706	092100	1009040	5020	5020	5020	5020	0
674	20230706	092000	1009040	5020	5020	5020	5020	0
675	20230706	091900	1009040	5020	5020	5020	5020	0
676	20230706	091800	1009040	5020	5020	5020	5020	0
677	20230706	091700	1009040	5020	5020	5020	5020	0
678	20230706	091600	1009040	5020	5020	5020	5020	0
679	20230706	091500	1009040	5020	5020	5020	5020	0
680	20230706	091400	1009040	5020	5020	5020	5020	0
681	20230706	091300	1009040	5020	5020	5020	5020	0
682	20230706	091200	1009040	5020	5020	5020	5020	0
683	20230706	091100	1009040	5020	5020	5020	5020	0
684	20230706	091000	1009040	5020	5020	5020	5020	200
685	20230706	090900	5040	5040	5040	5040	5040	0
686	20230706	090800	5040	5040	5040	5040	5040	0
687	20230706	090700	5040	5040	5040	5040	5040	0
688	20230706	090600	5040	5040	5040	5040	5040	0
689	20230706	090500	5040	5040	5040	5040	5040	0
690	20230706	090400	5040	5040	5040	5040	5040	0
691	20230706	090300	5040	5040	5040	5040	5040	0
692	20230706	090200	5040	5040	5040	5040	5040	0
693	20230706	090100	5040	5040	5040	5040	5040	0
694	20230706	090000	5040	5040	5040	5040	5040	1