KissMeData/258250/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	203300	3162180	5040	5040	5040	5040	1
3	20230712	203200	3162180	5040	5040	5040	5040	0
4	20230712	203100	3162180	5040	5040	5040	5040	0
5	20230712	203000	3162180	5040	5040	5040	5040	0
6	20230712	202900	3162180	5040	5040	5040	5040	0
7	20230712	202800	3162180	5040	5040	5040	5040	0
8	20230712	202700	3162180	5040	5040	5040	5040	0
9	20230712	202600	3162180	5040	5040	5040	5040	0
10	20230712	202500	3162180	5040	5040	5040	5040	0
11	20230712	202400	3162180	5040	5040	5040	5040	0
12	20230712	202300	3162180	5040	5040	5040	5040	0
13	20230712	202200	3162180	5040	5040	5040	5040	0
14	20230712	202100	3162180	5040	5040	5040	5040	0
15	20230712	202000	3162180	5040	5040	5040	5040	0
16	20230712	201900	3162180	5040	5040	5040	5040	0
17	20230712	201800	3162180	5040	5040	5040	5040	0
18	20230712	201700	3162180	5040	5040	5040	5040	0
19	20230712	201600	3162180	5040	5040	5040	5040	0
20	20230712	201500	3162180	5040	5040	5040	5040	0
21	20230712	201400	3162180	5040	5040	5040	5040	0
22	20230712	201300	3162180	5040	5040	5040	5040	0
23	20230712	201200	3162180	5040	5040	5040	5040	0
24	20230712	201100	3162180	5040	5040	5040	5040	0
25	20230712	201000	3162180	5040	5040	5040	5040	0
26	20230712	200900	3162180	5040	5040	5040	5040	0
27	20230712	200800	3162180	5040	5040	5040	5040	0
28	20230712	200700	3162180	5040	5040	5040	5040	0
29	20230712	200600	3162180	5040	5040	5040	5040	0
30	20230712	200500	3162180	5040	5040	5040	5040	0
31	20230712	200400	3162180	5040	5040	5040	5040	0
32	20230712	200300	3162180	5040	5040	5040	5040	1
33	20230712	200200	3162180	5040	5040	5040	5040	0
34	20230712	200100	3162180	5040	5040	5040	5040	0
35	20230712	200000	3162180	5040	5040	5040	5040	0
36	20230712	195900	3162180	5040	5040	5040	5040	0
37	20230712	195800	3162180	5040	5040	5040	5040	0
38	20230712	195700	3162180	5040	5040	5040	5040	0
39	20230712	195600	3162180	5040	5040	5040	5040	0
40	20230712	195500	3162180	5040	5040	5040	5040	0
41	20230712	195400	3162180	5040	5040	5040	5040	0
42	20230712	195300	3162180	5040	5040	5040	5040	0
43	20230712	195200	3162180	5040	5040	5040	5040	0
44	20230712	195100	3162180	5040	5040	5040	5040	0
45	20230712	195000	3162180	5040	5040	5040	5040	0
46	20230712	194900	3162180	5040	5040	5040	5040	0
47	20230712	194800	3162180	5040	5040	5040	5040	0
48	20230712	194700	3162180	5040	5040	5040	5040	0
49	20230712	194600	3162180	5040	5040	5040	5040	0
50	20230712	194500	3162180	5040	5040	5040	5040	0
51	20230712	194400	3162180	5040	5040	5040	5040	0
52	20230712	194300	3162180	5040	5040	5040	5040	0
53	20230712	194200	3162180	5040	5040	5040	5040	0
54	20230712	194100	3162180	5040	5040	5040	5040	0
55	20230712	194000	3162180	5040	5040	5040	5040	0
56	20230712	193900	3162180	5040	5040	5040	5040	0
57	20230712	193800	3162180	5040	5040	5040	5040	0
58	20230712	193700	3162180	5040	5040	5040	5040	0
59	20230712	193600	3162180	5040	5040	5040	5040	0
60	20230712	193500	3162180	5040	5040	5040	5040	0
61	20230712	193400	3162180	5040	5040	5040	5040	0
62	20230712	193300	3162180	5040	5040	5040	5040	1
63	20230712	193200	3162180	5040	5040	5040	5040	0
64	20230712	193100	3162180	5040	5040	5040	5040	0
65	20230712	193000	3162180	5040	5040	5040	5040	0
66	20230712	192900	3162180	5040	5040	5040	5040	0
67	20230712	192800	3162180	5040	5040	5040	5040	0
68	20230712	192700	3162180	5040	5040	5040	5040	0
69	20230712	192600	3162180	5040	5040	5040	5040	0
70	20230712	192500	3162180	5040	5040	5040	5040	0
71	20230712	192400	3162180	5040	5040	5040	5040	0
72	20230712	192300	3162180	5040	5040	5040	5040	0
73	20230712	192200	3162180	5040	5040	5040	5040	0
74	20230712	192100	3162180	5040	5040	5040	5040	0
75	20230712	192000	3162180	5040	5040	5040	5040	0
76	20230712	191900	3162180	5040	5040	5040	5040	0
77	20230712	191800	3162180	5040	5040	5040	5040	0
78	20230712	191700	3162180	5040	5040	5040	5040	0
79	20230712	191600	3162180	5040	5040	5040	5040	0
80	20230712	191500	3162180	5040	5040	5040	5040	0
81	20230712	191400	3162180	5040	5040	5040	5040	0
82	20230712	191300	3162180	5040	5040	5040	5040	0
83	20230712	191200	3162180	5040	5040	5040	5040	0
84	20230712	191100	3162180	5040	5040	5040	5040	0
85	20230712	191000	3162180	5040	5040	5040	5040	0
86	20230712	190900	3162180	5040	5040	5040	5040	0
87	20230712	190800	3162180	5040	5040	5040	5040	0
88	20230712	190700	3162180	5040	5040	5040	5040	0
89	20230712	190600	3162180	5040	5040	5040	5040	0
90	20230712	190500	3162180	5040	5040	5040	5040	0
91	20230712	190400	3162180	5040	5040	5040	5040	0
92	20230712	190300	3162180	5040	5040	5040	5040	1
93	20230712	190200	3162180	5040	5040	5040	5040	0
94	20230712	190100	3162180	5040	5040	5040	5040	0
95	20230712	190000	3162180	5040	5040	5040	5040	0
96	20230712	185900	3162180	5040	5040	5040	5040	0
97	20230712	185800	3162180	5040	5040	5040	5040	0
98	20230712	185700	3162180	5040	5040	5040	5040	0
99	20230712	185600	3162180	5040	5040	5040	5040	0
100	20230712	185500	3162180	5040	5040	5040	5040	0
101	20230712	185400	3162180	5040	5040	5040	5040	0
102	20230712	185300	3162180	5040	5040	5040	5040	0
103	20230712	185200	3162180	5040	5040	5040	5040	0
104	20230712	185100	3162180	5040	5040	5040	5040	0
105	20230712	185000	3162180	5040	5040	5040	5040	0
106	20230712	184900	3162180	5040	5040	5040	5040	0
107	20230712	184800	3162180	5040	5040	5040	5040	0
108	20230712	184700	3162180	5040	5040	5040	5040	0
109	20230712	184600	3162180	5040	5040	5040	5040	0
110	20230712	184500	3162180	5040	5040	5040	5040	0
111	20230712	184400	3162180	5040	5040	5040	5040	0
112	20230712	184300	3162180	5040	5040	5040	5040	0
113	20230712	184200	3162180	5040	5040	5040	5040	0
114	20230712	184100	3162180	5040	5040	5040	5040	0
115	20230712	184000	3162180	5040	5040	5040	5040	0
116	20230712	183900	3162180	5040	5040	5040	5040	0
117	20230712	183800	3162180	5040	5040	5040	5040	0
118	20230712	183700	3162180	5040	5040	5040	5040	0
119	20230712	183600	3162180	5040	5040	5040	5040	0
120	20230712	183500	3162180	5040	5040	5040	5040	0
121	20230712	183400	3162180	5040	5040	5040	5040	0
122	20230712	183300	3162180	5040	5040	5040	5040	1
123	20230712	183200	3162180	5040	5040	5040	5040	0
124	20230712	183100	3162180	5040	5040	5040	5040	0
125	20230712	183000	3162180	5040	5040	5040	5040	0
126	20230712	182900	3162180	5040	5040	5040	5040	0
127	20230712	182800	3162180	5040	5040	5040	5040	0
128	20230712	182700	3162180	5040	5040	5040	5040	0
129	20230712	182600	3162180	5040	5040	5040	5040	0
130	20230712	182500	3162180	5040	5040	5040	5040	0
131	20230712	182400	3162180	5040	5040	5040	5040	0
132	20230712	182300	3162180	5040	5040	5040	5040	0
133	20230712	182200	3162180	5040	5040	5040	5040	0
134	20230712	182100	3162180	5040	5040	5040	5040	0
135	20230712	182000	3162180	5040	5040	5040	5040	0
136	20230712	181900	3162180	5040	5040	5040	5040	0
137	20230712	181800	3162180	5040	5040	5040	5040	0
138	20230712	181700	3162180	5040	5040	5040	5040	0
139	20230712	181600	3162180	5040	5040	5040	5040	0
140	20230712	181500	3162180	5040	5040	5040	5040	0
141	20230712	181400	3162180	5040	5040	5040	5040	0
142	20230712	181300	3162180	5040	5040	5040	5040	0
143	20230712	181200	3162180	5040	5040	5040	5040	0
144	20230712	181100	3162180	5040	5040	5040	5040	0
145	20230712	181000	3162180	5040	5040	5040	5040	0
146	20230712	180900	3162180	5040	5040	5040	5040	0
147	20230712	180800	3162180	5040	5040	5040	5040	0
148	20230712	180700	3162180	5040	5040	5040	5040	0
149	20230712	180600	3162180	5040	5040	5040	5040	0
150	20230712	180500	3162180	5040	5040	5040	5040	0
151	20230712	180400	3162180	5040	5040	5040	5040	0
152	20230712	180300	3162180	5040	5040	5040	5040	1
153	20230712	180200	3162180	5040	5040	5040	5040	0
154	20230712	180100	3162180	5040	5040	5040	5040	0
155	20230712	180000	3162180	5040	5040	5040	5040	0
156	20230712	175900	3162180	5040	5040	5040	5040	0
157	20230712	175800	3162180	5040	5040	5040	5040	0
158	20230712	175700	3162180	5040	5040	5040	5040	0
159	20230712	175600	3162180	5040	5040	5040	5040	0
160	20230712	175500	3162180	5040	5040	5040	5040	0
161	20230712	175400	3162180	5040	5040	5040	5040	0
162	20230712	175300	3162180	5040	5040	5040	5040	0
163	20230712	175200	3162180	5040	5040	5040	5040	0
164	20230712	175100	3162180	5040	5040	5040	5040	0
165	20230712	175000	3162180	5040	5040	5040	5040	0
166	20230712	174900	3162180	5040	5040	5040	5040	0
167	20230712	174800	3162180	5040	5040	5040	5040	0
168	20230712	174700	3162180	5040	5040	5040	5040	0
169	20230712	174600	3162180	5040	5040	5040	5040	0
170	20230712	174500	3162180	5040	5040	5040	5040	0
171	20230712	174400	3162180	5040	5040	5040	5040	0
172	20230712	174300	3162180	5040	5040	5040	5040	0
173	20230712	174200	3162180	5040	5040	5040	5040	0
174	20230712	174100	3162180	5040	5040	5040	5040	0
175	20230712	174000	3162180	5040	5040	5040	5040	0
176	20230712	173900	3162180	5040	5040	5040	5040	0
177	20230712	173800	3162180	5040	5040	5040	5040	0
178	20230712	173700	3162180	5040	5040	5040	5040	0
179	20230712	173600	3162180	5040	5040	5040	5040	0
180	20230712	173500	3162180	5040	5040	5040	5040	0
181	20230712	173400	3162180	5040	5040	5040	5040	0
182	20230712	173300	3162180	5040	5040	5040	5040	1
183	20230712	173200	3162180	5040	5040	5040	5040	0
184	20230712	173100	3162180	5040	5040	5040	5040	0
185	20230712	173000	3162180	5040	5040	5040	5040	0
186	20230712	172900	3162180	5040	5040	5040	5040	0
187	20230712	172800	3162180	5040	5040	5040	5040	0
188	20230712	172700	3162180	5040	5040	5040	5040	0
189	20230712	172600	3162180	5040	5040	5040	5040	0
190	20230712	172500	3162180	5040	5040	5040	5040	0
191	20230712	172400	3162180	5040	5040	5040	5040	0
192	20230712	172300	3162180	5040	5040	5040	5040	0
193	20230712	172200	3162180	5040	5040	5040	5040	0
194	20230712	172100	3162180	5040	5040	5040	5040	0
195	20230712	172000	3162180	5040	5040	5040	5040	0
196	20230712	171900	3162180	5040	5040	5040	5040	0
197	20230712	171800	3162180	5040	5040	5040	5040	0
198	20230712	171700	3162180	5040	5040	5040	5040	0
199	20230712	171600	3162180	5040	5040	5040	5040	0
200	20230712	171500	3162180	5040	5040	5040	5040	0
201	20230712	171400	3162180	5040	5040	5040	5040	0
202	20230712	171300	3162180	5040	5040	5040	5040	0
203	20230712	171200	3162180	5040	5040	5040	5040	0
204	20230712	171100	3162180	5040	5040	5040	5040	0
205	20230712	171000	3162180	5040	5040	5040	5040	0
206	20230712	170900	3162180	5040	5040	5040	5040	0
207	20230712	170800	3162180	5040	5040	5040	5040	0
208	20230712	170700	3162180	5040	5040	5040	5040	0
209	20230712	170600	3162180	5040	5040	5040	5040	0
210	20230712	170500	3162180	5040	5040	5040	5040	0
211	20230712	170400	3162180	5040	5040	5040	5040	0
212	20230712	170300	3162180	5040	5040	5040	5040	1
213	20230712	170200	3162180	5040	5040	5040	5040	0
214	20230712	170100	3162180	5040	5040	5040	5040	0
215	20230712	170000	3162180	5040	5040	5040	5040	0
216	20230712	165900	3162180	5040	5040	5040	5040	0
217	20230712	165800	3162180	5040	5040	5040	5040	0
218	20230712	165700	3162180	5040	5040	5040	5040	0
219	20230712	165600	3162180	5040	5040	5040	5040	0
220	20230712	165500	3162180	5040	5040	5040	5040	0
221	20230712	165400	3162180	5040	5040	5040	5040	0
222	20230712	165300	3162180	5040	5040	5040	5040	0
223	20230712	165200	3162180	5040	5040	5040	5040	0
224	20230712	165100	3162180	5040	5040	5040	5040	0
225	20230712	165000	3162180	5040	5040	5040	5040	0
226	20230712	164900	3162180	5040	5040	5040	5040	0
227	20230712	164800	3162180	5040	5040	5040	5040	0
228	20230712	164700	3162180	5040	5040	5040	5040	0
229	20230712	164600	3162180	5040	5040	5040	5040	0
230	20230712	164500	3162180	5040	5040	5040	5040	0
231	20230712	164400	3162180	5040	5040	5040	5040	0
232	20230712	164300	3162180	5040	5040	5040	5040	0
233	20230712	164200	3162180	5040	5040	5040	5040	0
234	20230712	164100	3162180	5040	5040	5040	5040	0
235	20230712	164000	3162180	5040	5040	5040	5040	0
236	20230712	163900	3162180	5040	5040	5040	5040	0
237	20230712	163800	3162180	5040	5040	5040	5040	0
238	20230712	163700	3162180	5040	5040	5040	5040	0
239	20230712	163600	3162180	5040	5040	5040	5040	0
240	20230712	163500	3162180	5040	5040	5040	5040	0
241	20230712	163400	3162180	5040	5040	5040	5040	0
242	20230712	163300	3162180	5040	5040	5040	5040	1
243	20230712	163200	3162180	5040	5040	5040	5040	0
244	20230712	163100	3162180	5040	5040	5040	5040	0
245	20230712	163000	3162180	5040	5040	5040	5040	0
246	20230712	162900	3162180	5040	5040	5040	5040	0
247	20230712	162800	3162180	5040	5040	5040	5040	0
248	20230712	162700	3162180	5040	5040	5040	5040	0
249	20230712	162600	3162180	5040	5040	5040	5040	0
250	20230712	162500	3162180	5040	5040	5040	5040	0
251	20230712	162400	3162180	5040	5040	5040	5040	0
252	20230712	162300	3162180	5040	5040	5040	5040	0
253	20230712	162200	3162180	5040	5040	5040	5040	0
254	20230712	162100	3162180	5040	5040	5040	5040	0
255	20230712	162000	3162180	5040	5040	5040	5040	0
256	20230712	161900	3162180	5040	5040	5040	5040	0
257	20230712	161800	3162180	5040	5040	5040	5040	0
258	20230712	161700	3162180	5040	5040	5040	5040	0
259	20230712	161600	3162180	5040	5040	5040	5040	0
260	20230712	161500	3162180	5040	5040	5040	5040	0
261	20230712	161400	3162180	5040	5040	5040	5040	0
262	20230712	161300	3162180	5040	5040	5040	5040	0
263	20230712	161200	3162180	5040	5040	5040	5040	0
264	20230712	161100	3162180	5040	5040	5040	5040	0
265	20230712	161000	3162180	5040	5040	5040	5040	0
266	20230712	160900	3162180	5040	5040	5040	5040	0
267	20230712	160800	3162180	5040	5040	5040	5040	0
268	20230712	160700	3162180	5040	5040	5040	5040	0
269	20230712	160600	3162180	5040	5040	5040	5040	0
270	20230712	160500	3162180	5040	5040	5040	5040	0
271	20230712	160400	3162180	5040	5040	5040	5040	0
272	20230712	160300	3162180	5040	5040	5040	5040	1
273	20230712	160200	3162180	5040	5040	5040	5040	0
274	20230712	160100	3162180	5040	5040	5040	5040	0
275	20230712	160000	3162180	5040	5040	5040	5040	0
276	20230712	155900	3162180	5040	5040	5040	5040	0
277	20230712	155800	3162180	5040	5040	5040	5040	0
278	20230712	155700	3162180	5040	5040	5040	5040	0
279	20230712	155600	3162180	5040	5040	5040	5040	0
280	20230712	155500	3162180	5040	5040	5040	5040	0
281	20230712	155400	3162180	5040	5040	5040	5040	0
282	20230712	155300	3162180	5040	5040	5040	5040	0
283	20230712	155200	3162180	5040	5040	5040	5040	0
284	20230712	155100	3162180	5040	5040	5040	5040	0
285	20230712	155000	3162180	5040	5040	5040	5040	0
286	20230712	154900	3162180	5040	5040	5040	5040	0
287	20230712	154800	3162180	5040	5040	5040	5040	0
288	20230712	154700	3162180	5040	5040	5040	5040	0
289	20230712	154600	3162180	5040	5040	5040	5040	0
290	20230712	154500	3162180	5040	5040	5040	5040	0
291	20230712	154400	3162180	5040	5040	5040	5040	0
292	20230712	154300	3162180	5040	5040	5040	5040	0
293	20230712	154200	3162180	5040	5040	5040	5040	0
294	20230712	154100	3162180	5040	5040	5040	5040	0
295	20230712	154000	3162180	5040	5040	5040	5040	0
296	20230712	153900	3162180	5040	5040	5040	5040	0
297	20230712	153800	3162180	5040	5040	5040	5040	0
298	20230712	153700	3162180	5040	5040	5040	5040	0
299	20230712	153600	3162180	5040	5040	5040	5040	0
300	20230712	153500	3162180	5040	5040	5040	5040	0
301	20230712	153400	3162180	5040	5040	5040	5040	0
302	20230712	153300	3162180	5040	5040	5040	5040	1
303	20230712	153200	3162180	5040	5040	5040	5040	0
304	20230712	153100	3162180	5040	5040	5040	5040	0
305	20230712	153000	3162180	5040	5040	5040	5040	0
306	20230712	152900	3162180	5040	5040	5040	5040	0
307	20230712	152800	3162180	5040	5040	5040	5040	0
308	20230712	152700	3162180	5040	5040	5040	5040	0
309	20230712	152600	3162180	5040	5040	5040	5040	0
310	20230712	152500	3162180	5040	5040	5040	5040	0
311	20230712	152400	3162180	5040	5040	5040	5040	0
312	20230712	152300	3162180	5040	5040	5040	5040	0
313	20230712	152200	3162180	5040	5040	5040	5040	0
314	20230712	152100	3162180	5040	5040	5040	5040	0
315	20230712	152000	3162180	5040	5040	5040	5040	0
316	20230712	151900	3162180	5040	5040	5040	5040	0
317	20230712	151800	3162180	5040	5040	5040	5040	0
318	20230712	151700	3162180	5040	5040	5040	5040	0
319	20230712	151600	3162180	5040	5040	5040	5040	0
320	20230712	151500	3162180	5040	5040	5040	5040	0
321	20230712	151400	3162180	5040	5040	5040	5040	0
322	20230712	151300	3162180	5040	5040	5040	5040	0
323	20230712	151200	3162180	5040	5040	5040	5040	0
324	20230712	151100	3162180	5040	5040	5040	5040	0
325	20230712	151000	3162180	5040	5040	5040	5040	0
326	20230712	150900	3162180	5040	5040	5040	5040	0
327	20230712	150800	3162180	5040	5040	5040	5040	0
328	20230712	150700	3162180	5040	5040	5040	5040	0
329	20230712	150600	3162180	5040	5040	5040	5040	1
330	20230712	150500	3157140	5000	5000	5000	5000	0
331	20230712	150400	3157140	5000	5000	5000	5000	0
332	20230712	150300	3157140	5000	5000	5000	5000	0
333	20230712	150200	3157140	5000	5000	5000	5000	0
334	20230712	150100	3157140	5000	5000	5000	5000	0
335	20230712	150000	3157140	5000	5000	5000	5000	0
336	20230712	145900	3157140	5000	5000	5000	5000	0
337	20230712	145800	3157140	5000	5000	5000	5000	0
338	20230712	145700	3157140	5000	5000	5000	5000	0
339	20230712	145600	3157140	5000	5000	5000	5000	0
340	20230712	145500	3157140	5000	5000	5000	5000	0
341	20230712	145400	3157140	5000	5000	5000	5000	0
342	20230712	145300	3157140	5000	5000	5000	5000	0
343	20230712	145200	3157140	5000	5000	5000	5000	0
344	20230712	145100	3157140	5000	5000	5000	5000	0
345	20230712	145000	3157140	5000	5000	5000	5000	0
346	20230712	144900	3157140	5000	5000	5000	5000	0
347	20230712	144800	3157140	5000	5000	5000	5000	0
348	20230712	144700	3157140	5000	5000	5000	5000	0
349	20230712	144600	3157140	5000	5000	5000	5000	0
350	20230712	144500	3157140	5000	5000	5000	5000	0
351	20230712	144400	3157140	5000	5000	5000	5000	0
352	20230712	144300	3157140	5000	5000	5000	5000	0
353	20230712	144200	3157140	5000	5000	5000	5000	0
354	20230712	144100	3157140	5000	5000	5000	5000	0
355	20230712	144000	3157140	5000	5000	5000	5000	0
356	20230712	143900	3157140	5000	5000	5000	5000	0
357	20230712	143800	3157140	5000	5000	5000	5000	0
358	20230712	143700	3157140	5000	5000	5000	5000	0
359	20230712	143600	3157140	5000	5000	5000	5000	0
360	20230712	143500	3157140	5000	5000	5000	5000	0
361	20230712	143400	3157140	5000	5000	5000	5000	0
362	20230712	143300	3157140	5000	5000	5000	5000	0
363	20230712	143200	3157140	5000	5000	5000	5000	0
364	20230712	143100	3157140	5000	5000	5000	5000	0
365	20230712	143000	3157140	5000	5000	5000	5000	0
366	20230712	142900	3157140	5000	5000	5000	5000	0
367	20230712	142800	3157140	5000	5000	5000	5000	0
368	20230712	142700	3157140	5000	5000	5000	5000	0
369	20230712	142600	3157140	5000	5000	5000	5000	0
370	20230712	142500	3157140	5000	5000	5000	5000	0
371	20230712	142400	3157140	5000	5000	5000	5000	0
372	20230712	142300	3157140	5000	5000	5000	5000	0
373	20230712	142200	3157140	5000	5000	5000	5000	0
374	20230712	142100	3157140	5000	5000	5000	5000	0
375	20230712	142000	3157140	5000	5000	5000	5000	0
376	20230712	141900	3157140	5000	5000	5000	5000	0
377	20230712	141800	3157140	5000	5000	5000	5000	0
378	20230712	141700	3157140	5000	5000	5000	5000	0
379	20230712	141600	3157140	5000	5000	5000	5000	0
380	20230712	141500	3157140	5000	5000	5000	5000	0
381	20230712	141400	3157140	5000	5000	5000	5000	0
382	20230712	141300	3157140	5000	5000	5000	5000	0
383	20230712	141200	3157140	5000	5000	5000	5000	0
384	20230712	141100	3157140	5000	5000	5000	5000	0
385	20230712	141000	3157140	5000	5000	5000	5000	0
386	20230712	140900	3157140	5000	5000	5000	5000	0
387	20230712	140800	3157140	5000	5000	5000	5000	0
388	20230712	140700	3157140	5000	5000	5000	5000	0
389	20230712	140600	3157140	5000	5000	5000	5000	0
390	20230712	140500	3157140	5000	5000	5000	5000	0
391	20230712	140400	3157140	5000	5000	5000	5000	0
392	20230712	140300	3157140	5000	5000	5000	5000	0
393	20230712	140200	3157140	5000	5000	5000	5000	0
394	20230712	140100	3157140	5000	5000	5000	5000	0
395	20230712	140000	3157140	5000	5000	5000	5000	0
396	20230712	135900	3157140	5000	5000	5000	5000	0
397	20230712	135800	3157140	5000	5000	5000	5000	0
398	20230712	135700	3157140	5000	5000	5000	5000	0
399	20230712	135600	3157140	5000	5000	5000	5000	0
400	20230712	135500	3157140	5000	5000	5000	5000	0
401	20230712	135400	3157140	5000	5000	5000	5000	0
402	20230712	135300	3157140	5000	5000	5000	5000	0
403	20230712	135200	3157140	5000	5000	5000	5000	0
404	20230712	135100	3157140	5000	5000	5000	5000	0
405	20230712	135000	3157140	5000	5000	5000	5000	0
406	20230712	134900	3157140	5000	5000	5000	5000	0
407	20230712	134800	3157140	5000	5000	5000	5000	0
408	20230712	134700	3157140	5000	5000	5000	5000	0
409	20230712	134600	3157140	5000	5000	5000	5000	0
410	20230712	134500	3157140	5000	5000	5000	5000	0
411	20230712	134400	3157140	5000	5000	5000	5000	0
412	20230712	134300	3157140	5000	5000	5000	5000	0
413	20230712	134200	3157140	5000	5000	5000	5000	0
414	20230712	134100	3157140	5000	5000	5000	5000	0
415	20230712	134000	3157140	5000	5000	5000	5000	0
416	20230712	133900	3157140	5000	5000	5000	5000	0
417	20230712	133800	3157140	5000	5000	5000	5000	0
418	20230712	133700	3157140	5000	5000	5000	5000	0
419	20230712	133600	3157140	5000	5000	5000	5000	0
420	20230712	133500	3157140	5000	5000	5000	5000	0
421	20230712	133400	3157140	5000	5000	5000	5000	0
422	20230712	133300	3157140	5000	5000	5000	5000	0
423	20230712	133200	3157140	5000	5000	5000	5000	0
424	20230712	133100	3157140	5000	5000	5000	5000	0
425	20230712	133000	3157140	5000	5000	5000	5000	0
426	20230712	132900	3157140	5000	5000	5000	5000	0
427	20230712	132800	3157140	5000	5000	5000	5000	0
428	20230712	132700	3157140	5000	5000	5000	5000	0
429	20230712	132600	3157140	5000	5000	5000	5000	0
430	20230712	132500	3157140	5000	5000	5000	5000	0
431	20230712	132400	3157140	5000	5000	5000	5000	0
432	20230712	132300	3157140	5000	5000	5000	5000	0
433	20230712	132200	3157140	5000	5000	5000	5000	0
434	20230712	132100	3157140	5000	5000	5000	5000	0
435	20230712	132000	3157140	5000	5000	5000	5000	0
436	20230712	131900	3157140	5000	5000	5000	5000	0
437	20230712	131800	3157140	5000	5000	5000	5000	0
438	20230712	131700	3157140	5000	5000	5000	5000	0
439	20230712	131600	3157140	5000	5000	5000	5000	0
440	20230712	131500	3157140	5000	5000	5000	5000	0
441	20230712	131400	3157140	5000	5000	5000	5000	0
442	20230712	131300	3157140	5000	5000	5000	5000	0
443	20230712	131200	3157140	5000	5000	5000	5000	0
444	20230712	131100	3157140	5000	5000	5000	5000	0
445	20230712	131000	3157140	5000	5000	5000	5000	0
446	20230712	130900	3157140	5000	5000	5000	5000	0
447	20230712	130800	3157140	5000	5000	5000	5000	0
448	20230712	130700	3157140	5000	5000	5000	5000	0
449	20230712	130600	3157140	5000	5000	5000	5000	0
450	20230712	130500	3157140	5000	5000	5000	5000	0
451	20230712	130400	3157140	5000	5000	5000	5000	0
452	20230712	130300	3157140	5000	5000	5000	5000	0
453	20230712	130200	3157140	5000	5000	5000	5000	0
454	20230712	130100	3157140	5000	5000	5000	5000	0
455	20230712	130000	3157140	5000	5000	5000	5000	0
456	20230712	125900	3157140	5000	5000	5000	5000	0
457	20230712	125800	3157140	5000	5000	5000	5000	0
458	20230712	125700	3157140	5000	5000	5000	5000	0
459	20230712	125600	3157140	5000	5000	5000	5000	0
460	20230712	125500	3157140	5000	5000	5000	5000	0
461	20230712	125400	3157140	5000	5000	5000	5000	0
462	20230712	125300	3157140	5000	5000	5000	5000	0
463	20230712	125200	3157140	5000	5000	5000	5000	91
464	20230712	125100	2702140	5050	5050	5050	5050	0
465	20230712	125000	2702140	5050	5050	5050	5050	0
466	20230712	124900	2702140	5050	5050	5050	5050	0
467	20230712	124800	2702140	5050	5050	5050	5050	0
468	20230712	124700	2702140	5050	5050	5050	5050	0
469	20230712	124600	2702140	5050	5050	5050	5050	0
470	20230712	124500	2702140	5050	5050	5050	5050	0
471	20230712	124400	2702140	5050	5050	5050	5050	0
472	20230712	124300	2702140	5050	5050	5050	5050	0
473	20230712	124200	2702140	5050	5050	5050	5050	0
474	20230712	124100	2702140	5050	5050	5050	5050	0
475	20230712	124000	2702140	5050	5050	5050	5050	0
476	20230712	123900	2702140	5050	5050	5050	5050	0
477	20230712	123800	2702140	5050	5050	5050	5050	0
478	20230712	123700	2702140	5050	5050	5050	5050	0
479	20230712	123600	2702140	5050	5050	5050	5050	0
480	20230712	123500	2702140	5050	5050	5050	5050	0
481	20230712	123400	2702140	5050	5050	5050	5050	0
482	20230712	123300	2702140	5050	5050	5050	5050	0
483	20230712	123200	2702140	5050	5050	5050	5050	0
484	20230712	123100	2702140	5050	5050	5050	5050	0
485	20230712	123000	2702140	5050	5050	5050	5050	0
486	20230712	122900	2702140	5050	5050	5050	5050	0
487	20230712	122800	2702140	5050	5050	5050	5050	0
488	20230712	122700	2702140	5050	5050	5050	5050	0
489	20230712	122600	2702140	5050	5050	5050	5050	0
490	20230712	122500	2702140	5050	5050	5050	5050	0
491	20230712	122400	2702140	5050	5050	5050	5050	0
492	20230712	122300	2702140	5050	5050	5050	5050	0
493	20230712	122200	2702140	5050	5050	5050	5050	0
494	20230712	122100	2702140	5050	5050	5050	5050	0
495	20230712	122000	2702140	5050	5050	5050	5050	0
496	20230712	121900	2702140	5050	5050	5050	5050	0
497	20230712	121800	2702140	5050	5050	5050	5050	0
498	20230712	121700	2702140	5050	5050	5050	5050	0
499	20230712	121600	2702140	5050	5050	5050	5050	0
500	20230712	121500	2702140	5050	5050	5050	5050	1
501	20230712	121400	2697090	5000	5000	5000	5000	0
502	20230712	121300	2697090	5000	5000	5000	5000	0
503	20230712	121200	2697090	5000	5000	5000	5000	0
504	20230712	121100	2697090	5000	5000	5000	5000	0
505	20230712	121000	2697090	5000	5000	5000	5000	0
506	20230712	120900	2697090	5000	5000	5000	5000	0
507	20230712	120800	2697090	5000	5000	5000	5000	0
508	20230712	120700	2697090	5000	5000	5000	5000	0
509	20230712	120600	2697090	5000	5000	5000	5000	0
510	20230712	120500	2697090	5000	5000	5000	5000	0
511	20230712	120400	2697090	5000	5000	5000	5000	0
512	20230712	120300	2697090	5000	5000	5000	5000	0
513	20230712	120200	2697090	5000	5000	5000	5000	0
514	20230712	120100	2697090	5000	5000	5000	5000	0
515	20230712	120000	2697090	5000	5000	5000	5000	0
516	20230712	115900	2697090	5000	5000	5000	5000	0
517	20230712	115800	2697090	5000	5000	5000	5000	0
518	20230712	115700	2697090	5000	5000	5000	5000	0
519	20230712	115600	2697090	5000	5000	5000	5000	0
520	20230712	115500	2697090	5000	5000	5000	5000	0
521	20230712	115400	2697090	5000	5000	5000	5000	0
522	20230712	115300	2697090	5000	5000	5000	5000	0
523	20230712	115200	2697090	5000	5000	5000	5000	0
524	20230712	115100	2697090	5000	5000	5000	5000	0
525	20230712	115000	2697090	5000	5000	5000	5000	0
526	20230712	114900	2697090	5000	5000	5000	5000	0
527	20230712	114800	2697090	5000	5000	5000	5000	0
528	20230712	114700	2697090	5000	5000	5000	5000	0
529	20230712	114600	2697090	5000	5000	5000	5000	0
530	20230712	114500	2697090	5000	5000	5000	5000	0
531	20230712	114400	2697090	5000	5000	5000	5000	0
532	20230712	114300	2697090	5000	5000	5000	5000	0
533	20230712	114200	2697090	5000	5000	5000	5000	0
534	20230712	114100	2697090	5000	5000	5000	5000	0
535	20230712	114000	2697090	5000	5000	5000	5000	0
536	20230712	113900	2697090	5000	5000	5000	5000	0
537	20230712	113800	2697090	5000	5000	5000	5000	0
538	20230712	113700	2697090	5000	5000	5000	5000	0
539	20230712	113600	2697090	5000	5000	5000	5000	0
540	20230712	113500	2697090	5000	5000	5000	5000	0
541	20230712	113400	2697090	5000	5000	5000	5000	0
542	20230712	113300	2697090	5000	5000	5000	5000	0
543	20230712	113200	2697090	5000	5000	5000	5000	0
544	20230712	113100	2697090	5000	5000	5000	5000	0
545	20230712	113000	2697090	5000	5000	5000	5000	0
546	20230712	112900	2697090	5000	5000	5000	5000	0
547	20230712	112800	2697090	5000	5000	5000	5000	0
548	20230712	112700	2697090	5000	5000	5000	5000	0
549	20230712	112600	2697090	5000	5000	5000	5000	0
550	20230712	112500	2697090	5000	5000	5000	5000	0
551	20230712	112400	2697090	5000	5000	5000	5000	0
552	20230712	112300	2697090	5000	5000	5000	5000	0
553	20230712	112200	2697090	5000	5000	5000	5000	0
554	20230712	112100	2697090	5000	5000	5000	5000	0
555	20230712	112000	2697090	5000	5000	5000	5000	0
556	20230712	111900	2697090	5000	5000	5000	5000	0
557	20230712	111800	2697090	5000	5000	5000	5000	0
558	20230712	111700	2697090	5000	5000	5000	5000	0
559	20230712	111600	2697090	5000	5000	5000	5000	0
560	20230712	111500	2697090	5000	5000	5000	5000	0
561	20230712	111400	2697090	5000	5000	5000	5000	0
562	20230712	111300	2697090	5000	5000	5000	5000	0
563	20230712	111200	2697090	5000	5000	5000	5000	0
564	20230712	111100	2697090	5000	5000	5000	5000	0
565	20230712	111000	2697090	5000	5000	5000	5000	0
566	20230712	110900	2697090	5000	5000	5000	5000	0
567	20230712	110800	2697090	5000	5000	5000	5000	0
568	20230712	110700	2697090	5000	5000	5000	5000	0
569	20230712	110600	2697090	5000	5000	5000	5000	0
570	20230712	110500	2697090	5000	5000	5000	5000	0
571	20230712	110400	2697090	5000	5000	5000	5000	0
572	20230712	110300	2697090	5000	5000	5000	5000	0
573	20230712	110200	2697090	5000	5000	5000	5000	0
574	20230712	110100	2697090	5000	5000	5000	5000	0
575	20230712	110000	2697090	5000	5000	5000	5000	0
576	20230712	105900	2697090	5000	5000	5000	5000	0
577	20230712	105800	2697090	5000	5000	5000	5000	0
578	20230712	105700	2697090	5000	5000	5000	5000	0
579	20230712	105600	2697090	5000	5000	5000	5000	0
580	20230712	105500	2697090	5000	5010	5010	5000	502
581	20230712	105400	186650	5010	5010	5010	5010	0
582	20230712	105300	186650	5010	5010	5010	5010	0
583	20230712	105200	186650	5010	5010	5010	5010	0
584	20230712	105100	186650	5010	5010	5010	5010	0
585	20230712	105000	186650	5010	5010	5010	5010	0
586	20230712	104900	186650	5010	5010	5010	5010	0
587	20230712	104800	186650	5010	5010	5010	5010	0
588	20230712	104700	186650	5010	5010	5010	5010	0
589	20230712	104600	186650	5010	5010	5010	5010	0
590	20230712	104500	186650	5010	5010	5010	5010	0
591	20230712	104400	186650	5010	5010	5010	5010	0
592	20230712	104300	186650	5010	5010	5010	5010	0
593	20230712	104200	186650	5010	5010	5010	5010	0
594	20230712	104100	186650	5010	5010	5010	5010	0
595	20230712	104000	186650	5010	5010	5010	5010	0
596	20230712	103900	186650	5010	5010	5010	5010	0
597	20230712	103800	186650	5010	5010	5010	5010	0
598	20230712	103700	186650	5010	5010	5010	5010	0
599	20230712	103600	186650	5010	5010	5010	5010	0
600	20230712	103500	186650	5010	5010	5010	5010	0
601	20230712	103400	186650	5010	5010	5010	5010	0
602	20230712	103300	186650	5010	5010	5010	5010	0
603	20230712	103200	186650	5010	5010	5010	5010	0
604	20230712	103100	186650	5010	5010	5010	5010	0
605	20230712	103000	186650	5010	5010	5010	5010	0
606	20230712	102900	186650	5010	5010	5010	5010	0
607	20230712	102800	186650	5010	5010	5010	5010	0
608	20230712	102700	186650	5010	5010	5010	5010	0
609	20230712	102600	186650	5010	5010	5010	5010	0
610	20230712	102500	186650	5010	5010	5010	5010	0
611	20230712	102400	186650	5010	5010	5010	5010	0
612	20230712	102300	186650	5010	5010	5010	5010	0
613	20230712	102200	186650	5010	5010	5010	5010	0
614	20230712	102100	186650	5010	5010	5010	5010	0
615	20230712	102000	186650	5010	5010	5010	5010	0
616	20230712	101900	186650	5010	5010	5010	5010	0
617	20230712	101800	186650	5010	5010	5010	5010	0
618	20230712	101700	186650	5010	5010	5010	5010	0
619	20230712	101600	186650	5010	5010	5010	5010	0
620	20230712	101500	186650	5010	5010	5010	5010	0
621	20230712	101400	186650	5010	5010	5010	5010	0
622	20230712	101300	186650	5010	5010	5010	5010	0
623	20230712	101200	186650	5010	5010	5010	5010	0
624	20230712	101100	186650	5010	5010	5010	5010	0
625	20230712	101000	186650	5010	5010	5010	5010	0
626	20230712	100900	186650	5010	5010	5010	5010	0
627	20230712	100800	186650	5010	5010	5010	5010	0
628	20230712	100700	186650	5010	5010	5010	5010	0
629	20230712	100600	186650	5010	5010	5010	5010	0
630	20230712	100500	186650	5010	5010	5010	5010	0
631	20230712	100400	186650	5010	5010	5010	5010	0
632	20230712	100300	186650	5010	5010	5010	5010	0
633	20230712	100200	186650	5010	5010	5010	5010	0
634	20230712	100100	186650	5010	5010	5010	5010	0
635	20230712	100000	186650	5010	5010	5010	5010	0
636	20230712	095900	186650	5010	5010	5010	5010	0
637	20230712	095800	186650	5010	5010	5010	5010	0
638	20230712	095700	186650	5010	5010	5010	5010	0
639	20230712	095600	186650	5010	5010	5010	5010	0
640	20230712	095500	186650	5010	5010	5010	5010	0
641	20230712	095400	186650	5010	5010	5010	5010	0
642	20230712	095300	186650	5010	5010	5010	5010	0
643	20230712	095200	186650	5010	5010	5010	5010	0
644	20230712	095100	186650	5010	5010	5010	5010	0
645	20230712	095000	186650	5010	5010	5010	5010	6
646	20230712	094900	156590	5050	5050	5050	5050	30
647	20230712	094800	5090	5090	5090	5090	5090	0
648	20230712	094700	5090	5090	5090	5090	5090	0
649	20230712	094600	5090	5090	5090	5090	5090	0
650	20230712	094500	5090	5090	5090	5090	5090	0
651	20230712	094400	5090	5090	5090	5090	5090	0
652	20230712	094300	5090	5090	5090	5090	5090	0
653	20230712	094200	5090	5090	5090	5090	5090	0
654	20230712	094100	5090	5090	5090	5090	5090	0
655	20230712	094000	5090	5090	5090	5090	5090	0
656	20230712	093900	5090	5090	5090	5090	5090	0
657	20230712	093800	5090	5090	5090	5090	5090	0
658	20230712	093700	5090	5090	5090	5090	5090	0
659	20230712	093600	5090	5090	5090	5090	5090	0
660	20230712	093500	5090	5090	5090	5090	5090	0
661	20230712	093400	5090	5090	5090	5090	5090	0
662	20230712	093300	5090	5090	5090	5090	5090	0
663	20230712	093200	5090	5090	5090	5090	5090	0
664	20230712	093100	5090	5090	5090	5090	5090	0
665	20230712	093000	5090	5090	5090	5090	5090	0
666	20230712	092900	5090	5090	5090	5090	5090	0
667	20230712	092800	5090	5090	5090	5090	5090	0
668	20230712	092700	5090	5090	5090	5090	5090	0
669	20230712	092600	5090	5090	5090	5090	5090	0
670	20230712	092500	5090	5090	5090	5090	5090	0
671	20230712	092400	5090	5090	5090	5090	5090	0
672	20230712	092300	5090	5090	5090	5090	5090	0
673	20230712	092200	5090	5090	5090	5090	5090	0
674	20230712	092100	5090	5090	5090	5090	5090	0
675	20230712	092000	5090	5090	5090	5090	5090	0
676	20230712	091900	5090	5090	5090	5090	5090	0
677	20230712	091800	5090	5090	5090	5090	5090	0
678	20230712	091700	5090	5090	5090	5090	5090	0
679	20230712	091600	5090	5090	5090	5090	5090	0
680	20230712	091500	5090	5090	5090	5090	5090	0
681	20230712	091400	5090	5090	5090	5090	5090	0
682	20230712	091300	5090	5090	5090	5090	5090	0
683	20230712	091200	5090	5090	5090	5090	5090	1
684	20230712	091100	0	5010	5010	5010	5010	0
685	20230712	091000	0	5010	5010	5010	5010	0
686	20230712	090900	0	5010	5010	5010	5010	0
687	20230712	090800	0	5010	5010	5010	5010	0
688	20230712	090700	0	5010	5010	5010	5010	0
689	20230712	090600	0	5010	5010	5010	5010	0
690	20230712	090500	0	5010	5010	5010	5010	0
691	20230712	090400	0	5010	5010	5010	5010	0
692	20230712	090300	0	5010	5010	5010	5010	0
693	20230712	090200	0	5010	5010	5010	5010	0
694	20230712	090100	0	5010	5010	5010	5010	0
695	20230712	090000	0	5010	5010	5010	5010	0