KissMeData/258250/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	203700	14430610	4995	4995	4995	4995	10
3	20230713	203600	14430610	4995	4995	4995	4995	0
4	20230713	203500	14430610	4995	4995	4995	4995	0
5	20230713	203400	14430610	4995	4995	4995	4995	0
6	20230713	203300	14430610	4995	4995	4995	4995	0
7	20230713	203200	14430610	4995	4995	4995	4995	0
8	20230713	203100	14430610	4995	4995	4995	4995	0
9	20230713	203000	14430610	4995	4995	4995	4995	0
10	20230713	202900	14430610	4995	4995	4995	4995	0
11	20230713	202800	14430610	4995	4995	4995	4995	0
12	20230713	202700	14430610	4995	4995	4995	4995	0
13	20230713	202600	14430610	4995	4995	4995	4995	0
14	20230713	202500	14430610	4995	4995	4995	4995	0
15	20230713	202400	14430610	4995	4995	4995	4995	0
16	20230713	202300	14430610	4995	4995	4995	4995	0
17	20230713	202200	14430610	4995	4995	4995	4995	0
18	20230713	202100	14430610	4995	4995	4995	4995	0
19	20230713	202000	14430610	4995	4995	4995	4995	0
20	20230713	201900	14430610	4995	4995	4995	4995	0
21	20230713	201800	14430610	4995	4995	4995	4995	0
22	20230713	201700	14430610	4995	4995	4995	4995	0
23	20230713	201600	14430610	4995	4995	4995	4995	0
24	20230713	201500	14430610	4995	4995	4995	4995	0
25	20230713	201400	14430610	4995	4995	4995	4995	0
26	20230713	201300	14430610	4995	4995	4995	4995	0
27	20230713	201200	14430610	4995	4995	4995	4995	0
28	20230713	201100	14430610	4995	4995	4995	4995	0
29	20230713	201000	14430610	4995	4995	4995	4995	0
30	20230713	200900	14430610	4995	4995	4995	4995	0
31	20230713	200800	14430610	4995	4995	4995	4995	0
32	20230713	200700	14430610	4995	4995	4995	4995	10
33	20230713	200600	14430610	4995	4995	4995	4995	0
34	20230713	200500	14430610	4995	4995	4995	4995	0
35	20230713	200400	14430610	4995	4995	4995	4995	0
36	20230713	200300	14430610	4995	4995	4995	4995	0
37	20230713	200200	14430610	4995	4995	4995	4995	0
38	20230713	200100	14430610	4995	4995	4995	4995	0
39	20230713	200000	14430610	4995	4995	4995	4995	0
40	20230713	195900	14430610	4995	4995	4995	4995	0
41	20230713	195800	14430610	4995	4995	4995	4995	0
42	20230713	195700	14430610	4995	4995	4995	4995	0
43	20230713	195600	14430610	4995	4995	4995	4995	0
44	20230713	195500	14430610	4995	4995	4995	4995	0
45	20230713	195400	14430610	4995	4995	4995	4995	0
46	20230713	195300	14430610	4995	4995	4995	4995	0
47	20230713	195200	14430610	4995	4995	4995	4995	0
48	20230713	195100	14430610	4995	4995	4995	4995	0
49	20230713	195000	14430610	4995	4995	4995	4995	0
50	20230713	194900	14430610	4995	4995	4995	4995	0
51	20230713	194800	14430610	4995	4995	4995	4995	0
52	20230713	194700	14430610	4995	4995	4995	4995	0
53	20230713	194600	14430610	4995	4995	4995	4995	0
54	20230713	194500	14430610	4995	4995	4995	4995	0
55	20230713	194400	14430610	4995	4995	4995	4995	0
56	20230713	194300	14430610	4995	4995	4995	4995	0
57	20230713	194200	14430610	4995	4995	4995	4995	0
58	20230713	194100	14430610	4995	4995	4995	4995	0
59	20230713	194000	14430610	4995	4995	4995	4995	0
60	20230713	193900	14430610	4995	4995	4995	4995	0
61	20230713	193800	14430610	4995	4995	4995	4995	0
62	20230713	193700	14430610	4995	4995	4995	4995	10
63	20230713	193600	14430610	4995	4995	4995	4995	0
64	20230713	193500	14430610	4995	4995	4995	4995	0
65	20230713	193400	14430610	4995	4995	4995	4995	0
66	20230713	193300	14430610	4995	4995	4995	4995	0
67	20230713	193200	14430610	4995	4995	4995	4995	0
68	20230713	193100	14430610	4995	4995	4995	4995	0
69	20230713	193000	14430610	4995	4995	4995	4995	0
70	20230713	192900	14430610	4995	4995	4995	4995	0
71	20230713	192800	14430610	4995	4995	4995	4995	0
72	20230713	192700	14430610	4995	4995	4995	4995	0
73	20230713	192600	14430610	4995	4995	4995	4995	0
74	20230713	192500	14430610	4995	4995	4995	4995	0
75	20230713	192400	14430610	4995	4995	4995	4995	0
76	20230713	192300	14430610	4995	4995	4995	4995	0
77	20230713	192200	14430610	4995	4995	4995	4995	0
78	20230713	192100	14430610	4995	4995	4995	4995	0
79	20230713	192000	14430610	4995	4995	4995	4995	0
80	20230713	191900	14430610	4995	4995	4995	4995	0
81	20230713	191800	14430610	4995	4995	4995	4995	0
82	20230713	191700	14430610	4995	4995	4995	4995	0
83	20230713	191600	14430610	4995	4995	4995	4995	0
84	20230713	191500	14430610	4995	4995	4995	4995	0
85	20230713	191400	14430610	4995	4995	4995	4995	0
86	20230713	191300	14430610	4995	4995	4995	4995	0
87	20230713	191200	14430610	4995	4995	4995	4995	0
88	20230713	191100	14430610	4995	4995	4995	4995	0
89	20230713	191000	14430610	4995	4995	4995	4995	0
90	20230713	190900	14430610	4995	4995	4995	4995	0
91	20230713	190800	14430610	4995	4995	4995	4995	0
92	20230713	190700	14430610	4995	4995	4995	4995	10
93	20230713	190600	14430610	4995	4995	4995	4995	0
94	20230713	190500	14430610	4995	4995	4995	4995	0
95	20230713	190400	14430610	4995	4995	4995	4995	0
96	20230713	190300	14430610	4995	4995	4995	4995	0
97	20230713	190200	14430610	4995	4995	4995	4995	0
98	20230713	190100	14430610	4995	4995	4995	4995	0
99	20230713	190000	14430610	4995	4995	4995	4995	0
100	20230713	185900	14430610	4995	4995	4995	4995	0
101	20230713	185800	14430610	4995	4995	4995	4995	0
102	20230713	185700	14430610	4995	4995	4995	4995	0
103	20230713	185600	14430610	4995	4995	4995	4995	0
104	20230713	185500	14430610	4995	4995	4995	4995	0
105	20230713	185400	14430610	4995	4995	4995	4995	0
106	20230713	185300	14430610	4995	4995	4995	4995	0
107	20230713	185200	14430610	4995	4995	4995	4995	0
108	20230713	185100	14430610	4995	4995	4995	4995	0
109	20230713	185000	14430610	4995	4995	4995	4995	0
110	20230713	184900	14430610	4995	4995	4995	4995	0
111	20230713	184800	14430610	4995	4995	4995	4995	0
112	20230713	184700	14430610	4995	4995	4995	4995	0
113	20230713	184600	14430610	4995	4995	4995	4995	0
114	20230713	184500	14430610	4995	4995	4995	4995	0
115	20230713	184400	14430610	4995	4995	4995	4995	0
116	20230713	184300	14430610	4995	4995	4995	4995	0
117	20230713	184200	14430610	4995	4995	4995	4995	0
118	20230713	184100	14430610	4995	4995	4995	4995	0
119	20230713	184000	14430610	4995	4995	4995	4995	0
120	20230713	183900	14430610	4995	4995	4995	4995	0
121	20230713	183800	14430610	4995	4995	4995	4995	0
122	20230713	183700	14430610	4995	4995	4995	4995	10
123	20230713	183600	14430610	4995	4995	4995	4995	0
124	20230713	183500	14430610	4995	4995	4995	4995	0
125	20230713	183400	14430610	4995	4995	4995	4995	0
126	20230713	183300	14430610	4995	4995	4995	4995	0
127	20230713	183200	14430610	4995	4995	4995	4995	0
128	20230713	183100	14430610	4995	4995	4995	4995	0
129	20230713	183000	14430610	4995	4995	4995	4995	0
130	20230713	182900	14430610	4995	4995	4995	4995	0
131	20230713	182800	14430610	4995	4995	4995	4995	0
132	20230713	182700	14430610	4995	4995	4995	4995	0
133	20230713	182600	14430610	4995	4995	4995	4995	0
134	20230713	182500	14430610	4995	4995	4995	4995	0
135	20230713	182400	14430610	4995	4995	4995	4995	0
136	20230713	182300	14430610	4995	4995	4995	4995	0
137	20230713	182200	14430610	4995	4995	4995	4995	0
138	20230713	182100	14430610	4995	4995	4995	4995	0
139	20230713	182000	14430610	4995	4995	4995	4995	0
140	20230713	181900	14430610	4995	4995	4995	4995	0
141	20230713	181800	14430610	4995	4995	4995	4995	0
142	20230713	181700	14430610	4995	4995	4995	4995	0
143	20230713	181600	14430610	4995	4995	4995	4995	0
144	20230713	181500	14430610	4995	4995	4995	4995	0
145	20230713	181400	14430610	4995	4995	4995	4995	0
146	20230713	181300	14430610	4995	4995	4995	4995	0
147	20230713	181200	14430610	4995	4995	4995	4995	0
148	20230713	181100	14430610	4995	4995	4995	4995	0
149	20230713	181000	14430610	4995	4995	4995	4995	0
150	20230713	180900	14430610	4995	4995	4995	4995	0
151	20230713	180800	14430610	4995	4995	4995	4995	0
152	20230713	180700	14430610	4995	4995	4995	4995	10
153	20230713	180600	14430610	4995	4995	4995	4995	0
154	20230713	180500	14430610	4995	4995	4995	4995	0
155	20230713	180400	14430610	4995	4995	4995	4995	0
156	20230713	180300	14430610	4995	4995	4995	4995	0
157	20230713	180200	14430610	4995	4995	4995	4995	0
158	20230713	180100	14430610	4995	4995	4995	4995	0
159	20230713	180000	14430610	4995	4995	4995	4995	0
160	20230713	175900	14430610	4995	4995	4995	4995	0
161	20230713	175800	14430610	4995	4995	4995	4995	0
162	20230713	175700	14430610	4995	4995	4995	4995	0
163	20230713	175600	14430610	4995	4995	4995	4995	0
164	20230713	175500	14430610	4995	4995	4995	4995	0
165	20230713	175400	14430610	4995	4995	4995	4995	0
166	20230713	175300	14430610	4995	4995	4995	4995	0
167	20230713	175200	14430610	4995	4995	4995	4995	0
168	20230713	175100	14430610	4995	4995	4995	4995	0
169	20230713	175000	14430610	4995	4995	4995	4995	0
170	20230713	174900	14430610	4995	4995	4995	4995	0
171	20230713	174800	14430610	4995	4995	4995	4995	0
172	20230713	174700	14430610	4995	4995	4995	4995	0
173	20230713	174600	14430610	4995	4995	4995	4995	0
174	20230713	174500	14430610	4995	4995	4995	4995	0
175	20230713	174400	14430610	4995	4995	4995	4995	0
176	20230713	174300	14430610	4995	4995	4995	4995	0
177	20230713	174200	14430610	4995	4995	4995	4995	0
178	20230713	174100	14430610	4995	4995	4995	4995	0
179	20230713	174000	14430610	4995	4995	4995	4995	0
180	20230713	173900	14430610	4995	4995	4995	4995	0
181	20230713	173800	14430610	4995	4995	4995	4995	0
182	20230713	173700	14430610	4995	4995	4995	4995	10
183	20230713	173600	14430610	4995	4995	4995	4995	0
184	20230713	173500	14430610	4995	4995	4995	4995	0
185	20230713	173400	14430610	4995	4995	4995	4995	0
186	20230713	173300	14430610	4995	4995	4995	4995	0
187	20230713	173200	14430610	4995	4995	4995	4995	0
188	20230713	173100	14430610	4995	4995	4995	4995	0
189	20230713	173000	14430610	4995	4995	4995	4995	0
190	20230713	172900	14430610	4995	4995	4995	4995	0
191	20230713	172800	14430610	4995	4995	4995	4995	0
192	20230713	172700	14430610	4995	4995	4995	4995	0
193	20230713	172600	14430610	4995	4995	4995	4995	0
194	20230713	172500	14430610	4995	4995	4995	4995	0
195	20230713	172400	14430610	4995	4995	4995	4995	0
196	20230713	172300	14430610	4995	4995	4995	4995	0
197	20230713	172200	14430610	4995	4995	4995	4995	0
198	20230713	172100	14430610	4995	4995	4995	4995	0
199	20230713	172000	14430610	4995	4995	4995	4995	0
200	20230713	171900	14430610	4995	4995	4995	4995	0
201	20230713	171800	14430610	4995	4995	4995	4995	0
202	20230713	171700	14430610	4995	4995	4995	4995	0
203	20230713	171600	14430610	4995	4995	4995	4995	0
204	20230713	171500	14430610	4995	4995	4995	4995	0
205	20230713	171400	14430610	4995	4995	4995	4995	0
206	20230713	171300	14430610	4995	4995	4995	4995	0
207	20230713	171200	14430610	4995	4995	4995	4995	0
208	20230713	171100	14430610	4995	4995	4995	4995	0
209	20230713	171000	14430610	4995	4995	4995	4995	0
210	20230713	170900	14430610	4995	4995	4995	4995	0
211	20230713	170800	14430610	4995	4995	4995	4995	0
212	20230713	170700	14430610	4995	4995	4995	4995	10
213	20230713	170600	14430610	4995	4995	4995	4995	0
214	20230713	170500	14430610	4995	4995	4995	4995	0
215	20230713	170400	14430610	4995	4995	4995	4995	0
216	20230713	170300	14430610	4995	4995	4995	4995	0
217	20230713	170200	14430610	4995	4995	4995	4995	0
218	20230713	170100	14430610	4995	4995	4995	4995	0
219	20230713	170000	14430610	4995	4995	4995	4995	0
220	20230713	165900	14430610	4995	4995	4995	4995	0
221	20230713	165800	14430610	4995	4995	4995	4995	0
222	20230713	165700	14430610	4995	4995	4995	4995	0
223	20230713	165600	14430610	4995	4995	4995	4995	0
224	20230713	165500	14430610	4995	4995	4995	4995	0
225	20230713	165400	14430610	4995	4995	4995	4995	0
226	20230713	165300	14430610	4995	4995	4995	4995	0
227	20230713	165200	14430610	4995	4995	4995	4995	0
228	20230713	165100	14430610	4995	4995	4995	4995	0
229	20230713	165000	14430610	4995	4995	4995	4995	0
230	20230713	164900	14430610	4995	4995	4995	4995	0
231	20230713	164800	14430610	4995	4995	4995	4995	0
232	20230713	164700	14430610	4995	4995	4995	4995	0
233	20230713	164600	14430610	4995	4995	4995	4995	0
234	20230713	164500	14430610	4995	4995	4995	4995	0
235	20230713	164400	14430610	4995	4995	4995	4995	0
236	20230713	164300	14430610	4995	4995	4995	4995	0
237	20230713	164200	14430610	4995	4995	4995	4995	0
238	20230713	164100	14430610	4995	4995	4995	4995	0
239	20230713	164000	14430610	4995	4995	4995	4995	0
240	20230713	163900	14430610	4995	4995	4995	4995	0
241	20230713	163800	14430610	4995	4995	4995	4995	0
242	20230713	163700	14430610	4995	4995	4995	4995	10
243	20230713	163600	14430610	4995	4995	4995	4995	0
244	20230713	163500	14430610	4995	4995	4995	4995	0
245	20230713	163400	14430610	4995	4995	4995	4995	0
246	20230713	163300	14430610	4995	4995	4995	4995	0
247	20230713	163200	14430610	4995	4995	4995	4995	0
248	20230713	163100	14430610	4995	4995	4995	4995	0
249	20230713	163000	14430610	4995	4995	4995	4995	0
250	20230713	162900	14430610	4995	4995	4995	4995	0
251	20230713	162800	14430610	4995	4995	4995	4995	0
252	20230713	162700	14430610	4995	4995	4995	4995	0
253	20230713	162600	14430610	4995	4995	4995	4995	0
254	20230713	162500	14430610	4995	4995	4995	4995	0
255	20230713	162400	14430610	4995	4995	4995	4995	0
256	20230713	162300	14430610	4995	4995	4995	4995	0
257	20230713	162200	14430610	4995	4995	4995	4995	0
258	20230713	162100	14430610	4995	4995	4995	4995	0
259	20230713	162000	14430610	4995	4995	4995	4995	0
260	20230713	161900	14430610	4995	4995	4995	4995	0
261	20230713	161800	14430610	4995	4995	4995	4995	0
262	20230713	161700	14430610	4995	4995	4995	4995	0
263	20230713	161600	14430610	4995	4995	4995	4995	0
264	20230713	161500	14430610	4995	4995	4995	4995	0
265	20230713	161400	14430610	4995	4995	4995	4995	0
266	20230713	161300	14430610	4995	4995	4995	4995	0
267	20230713	161200	14430610	4995	4995	4995	4995	0
268	20230713	161100	14430610	4995	4995	4995	4995	0
269	20230713	161000	14430610	4995	4995	4995	4995	0
270	20230713	160900	14430610	4995	4995	4995	4995	0
271	20230713	160800	14430610	4995	4995	4995	4995	0
272	20230713	160700	14430610	4995	4995	4995	4995	10
273	20230713	160600	14430610	4995	4995	4995	4995	0
274	20230713	160500	14430610	4995	4995	4995	4995	0
275	20230713	160400	14430610	4995	4995	4995	4995	0
276	20230713	160300	14430610	4995	4995	4995	4995	0
277	20230713	160200	14430610	4995	4995	4995	4995	0
278	20230713	160100	14430610	4995	4995	4995	4995	0
279	20230713	160000	14430610	4995	4995	4995	4995	0
280	20230713	155900	14430610	4995	4995	4995	4995	0
281	20230713	155800	14430610	4995	4995	4995	4995	0
282	20230713	155700	14430610	4995	4995	4995	4995	0
283	20230713	155600	14430610	4995	4995	4995	4995	0
284	20230713	155500	14430610	4995	4995	4995	4995	0
285	20230713	155400	14430610	4995	4995	4995	4995	0
286	20230713	155300	14430610	4995	4995	4995	4995	0
287	20230713	155200	14430610	4995	4995	4995	4995	0
288	20230713	155100	14430610	4995	4995	4995	4995	0
289	20230713	155000	14430610	4995	4995	4995	4995	0
290	20230713	154900	14430610	4995	4995	4995	4995	0
291	20230713	154800	14430610	4995	4995	4995	4995	0
292	20230713	154700	14430610	4995	4995	4995	4995	0
293	20230713	154600	14430610	4995	4995	4995	4995	0
294	20230713	154500	14430610	4995	4995	4995	4995	0
295	20230713	154400	14430610	4995	4995	4995	4995	0
296	20230713	154300	14430610	4995	4995	4995	4995	0
297	20230713	154200	14430610	4995	4995	4995	4995	0
298	20230713	154100	14430610	4995	4995	4995	4995	0
299	20230713	154000	14430610	4995	4995	4995	4995	0
300	20230713	153900	14430610	4995	4995	4995	4995	0
301	20230713	153800	14430610	4995	4995	4995	4995	0
302	20230713	153700	14430610	4995	4995	4995	4995	10
303	20230713	153600	14430610	4995	4995	4995	4995	0
304	20230713	153500	14430610	4995	4995	4995	4995	0
305	20230713	153400	14430610	4995	4995	4995	4995	0
306	20230713	153300	14430610	4995	4995	4995	4995	0
307	20230713	153200	14430610	4995	4995	4995	4995	0
308	20230713	153100	14430610	4995	4995	4995	4995	0
309	20230713	153000	14430610	4995	4995	4995	4995	0
310	20230713	152900	14430610	4995	4995	4995	4995	0
311	20230713	152800	14430610	4995	4995	4995	4995	0
312	20230713	152700	14430610	4995	4995	4995	4995	0
313	20230713	152600	14430610	4995	4995	4995	4995	0
314	20230713	152500	14430610	4995	4995	4995	4995	0
315	20230713	152400	14430610	4995	4995	4995	4995	0
316	20230713	152300	14430610	4995	4995	4995	4995	0
317	20230713	152200	14430610	4995	4995	4995	4995	0
318	20230713	152100	14430610	4995	4995	4995	4995	0
319	20230713	152000	14430610	4995	4995	4995	4995	0
320	20230713	151900	14430610	4995	4995	4995	4995	0
321	20230713	151800	14430610	4995	4995	4995	4995	0
322	20230713	151700	14430610	4995	4995	4995	4995	0
323	20230713	151600	14430610	4995	4995	4995	4995	0
324	20230713	151500	14430610	4995	4995	4995	4995	0
325	20230713	151400	14430610	4995	4995	4995	4995	0
326	20230713	151300	14430610	4995	4995	4995	4995	0
327	20230713	151200	14430610	4995	4995	4995	4995	0
328	20230713	151100	14430610	4995	4995	4995	4995	0
329	20230713	151000	14430610	4995	4995	4995	4995	0
330	20230713	150900	14430610	4995	4995	4995	4995	0
331	20230713	150800	14430610	4995	4995	4995	4995	0
332	20230713	150700	14430610	4995	4995	4995	4995	0
333	20230713	150600	14430610	4995	4995	4995	4995	0
334	20230713	150500	14430610	4995	4995	4995	4995	0
335	20230713	150400	14430610	4995	4995	4995	4995	0
336	20230713	150300	14430610	4995	4995	4995	4995	0
337	20230713	150200	14430610	4995	4995	4995	4995	0
338	20230713	150100	14430610	4995	4995	4995	4995	0
339	20230713	150000	14430610	4995	4995	4995	4995	0
340	20230713	145900	14430610	4995	4995	4995	4995	0
341	20230713	145800	14430610	4995	4995	4995	4995	0
342	20230713	145700	14430610	4995	4995	4995	4995	0
343	20230713	145600	14430610	4995	4995	4995	4995	0
344	20230713	145500	14430610	4995	4995	4995	4995	0
345	20230713	145400	14430610	4995	4995	4995	4995	0
346	20230713	145300	14430610	4995	4995	4995	4995	0
347	20230713	145200	14430610	4995	4995	4995	4995	0
348	20230713	145100	14430610	4995	4995	4995	4995	0
349	20230713	145000	14430610	4995	4995	4995	4995	0
350	20230713	144900	14430610	4995	4995	4995	4995	0
351	20230713	144800	14430610	4995	4995	4995	4995	0
352	20230713	144700	14430610	4995	4995	4995	4995	0
353	20230713	144600	14430610	4995	4995	4995	4995	0
354	20230713	144500	14430610	4995	4995	4995	4995	0
355	20230713	144400	14430610	4995	4995	4995	4995	0
356	20230713	144300	14430610	4995	4995	4995	4995	0
357	20230713	144200	14430610	4995	4995	4995	4995	0
358	20230713	144100	14430610	4995	4995	4995	4995	10
359	20230713	144000	14380660	5050	5050	5050	5050	0
360	20230713	143900	14380660	5050	5050	5050	5050	0
361	20230713	143800	14380660	5050	5050	5050	5050	0
362	20230713	143700	14380660	5050	5050	5050	5050	0
363	20230713	143600	14380660	5050	5050	5050	5050	0
364	20230713	143500	14380660	5050	5050	5050	5050	0
365	20230713	143400	14380660	5050	5050	5050	5050	0
366	20230713	143300	14380660	5050	5050	5050	5050	0
367	20230713	143200	14380660	5050	5050	5050	5050	0
368	20230713	143100	14380660	5050	5050	5050	5050	0
369	20230713	143000	14380660	5050	5050	5050	5050	0
370	20230713	142900	14380660	5050	5050	5050	5050	0
371	20230713	142800	14380660	5050	5050	5050	5050	0
372	20230713	142700	14380660	5050	5050	5050	5050	0
373	20230713	142600	14380660	5050	5050	5050	5050	0
374	20230713	142500	14380660	5050	5050	5050	5050	0
375	20230713	142400	14380660	5050	5050	5050	5050	0
376	20230713	142300	14380660	5050	5050	5050	5050	0
377	20230713	142200	14380660	5050	5050	5050	5050	0
378	20230713	142100	14380660	5050	5050	5050	5050	0
379	20230713	142000	14380660	5050	5050	5050	5050	0
380	20230713	141900	14380660	5050	5050	5050	5050	0
381	20230713	141800	14380660	5050	5050	5050	5050	0
382	20230713	141700	14380660	5050	5050	5050	5050	0
383	20230713	141600	14380660	5050	5050	5050	5050	0
384	20230713	141500	14380660	5050	5050	5050	5050	0
385	20230713	141400	14380660	5050	5050	5050	5050	0
386	20230713	141300	14380660	5050	5050	5050	5050	0
387	20230713	141200	14380660	5050	5050	5050	5050	0
388	20230713	141100	14380660	5050	5050	5050	5050	0
389	20230713	141000	14380660	5050	5050	5050	5050	0
390	20230713	140900	14380660	5050	5050	5050	5050	0
391	20230713	140800	14380660	5050	5050	5050	5050	0
392	20230713	140700	14380660	5050	5050	5050	5050	0
393	20230713	140600	14380660	5050	5050	5050	5050	0
394	20230713	140500	14380660	5050	5050	5050	5050	0
395	20230713	140400	14380660	5050	5050	5050	5050	0
396	20230713	140300	14380660	5050	5050	5050	5050	0
397	20230713	140200	14380660	5050	5050	5050	5050	0
398	20230713	140100	14380660	5050	5050	5050	5050	0
399	20230713	140000	14380660	5050	5050	5050	5050	0
400	20230713	135900	14380660	5050	5050	5050	5050	0
401	20230713	135800	14380660	5050	5050	5050	5050	0
402	20230713	135700	14380660	5050	5050	5050	5050	0
403	20230713	135600	14380660	5050	5050	5050	5050	0
404	20230713	135500	14380660	5050	5050	5050	5050	0
405	20230713	135400	14380660	5050	5050	5050	5050	0
406	20230713	135300	14380660	5050	5050	5050	5050	0
407	20230713	135200	14380660	5050	5050	5050	5050	0
408	20230713	135100	14380660	5050	5050	5050	5050	0
409	20230713	135000	14380660	5050	5050	5050	5050	0
410	20230713	134900	14380660	5050	5050	5050	5050	0
411	20230713	134800	14380660	5050	5050	5050	5050	0
412	20230713	134700	14380660	5050	5050	5050	5050	0
413	20230713	134600	14380660	5050	5050	5050	5050	0
414	20230713	134500	14380660	5050	5050	5050	5050	0
415	20230713	134400	14380660	5050	5050	5050	5050	0
416	20230713	134300	14380660	5050	5050	5050	5050	0
417	20230713	134200	14380660	5050	5050	5050	5050	0
418	20230713	134100	14380660	5050	5050	5050	5050	0
419	20230713	134000	14380660	5050	5050	5050	5050	0
420	20230713	133900	14380660	5050	5050	5050	5050	0
421	20230713	133800	14380660	5050	5050	5050	5050	0
422	20230713	133700	14380660	5050	5050	5050	5050	0
423	20230713	133600	14380660	5050	5050	5050	5050	0
424	20230713	133500	14380660	5050	5050	5050	5050	0
425	20230713	133400	14380660	5050	5050	5050	5050	0
426	20230713	133300	14380660	5050	5050	5050	5050	0
427	20230713	133200	14380660	5050	5050	5050	5050	0
428	20230713	133100	14380660	5050	5050	5050	5050	0
429	20230713	133000	14380660	5050	5050	5050	5050	0
430	20230713	132900	14380660	5050	5050	5050	5050	0
431	20230713	132800	14380660	5050	5050	5050	5050	0
432	20230713	132700	14380660	5050	5050	5050	5050	0
433	20230713	132600	14380660	5050	5050	5050	5050	0
434	20230713	132500	14380660	5050	5050	5050	5050	0
435	20230713	132400	14380660	5050	5050	5050	5050	0
436	20230713	132300	14380660	5050	5050	5050	5050	0
437	20230713	132200	14380660	5050	5050	5050	5050	0
438	20230713	132100	14380660	5050	5050	5050	5050	0
439	20230713	132000	14380660	5050	5050	5050	5050	0
440	20230713	131900	14380660	5050	5050	5050	5050	0
441	20230713	131800	14380660	5050	5050	5050	5050	0
442	20230713	131700	14380660	5050	5050	5050	5050	0
443	20230713	131600	14380660	5050	5050	5050	5050	0
444	20230713	131500	14380660	5050	5050	5050	5050	0
445	20230713	131400	14380660	5050	5050	5050	5050	0
446	20230713	131300	14380660	5050	5050	5050	5050	0
447	20230713	131200	14380660	5050	5050	5050	5050	0
448	20230713	131100	14380660	5050	5050	5050	5050	0
449	20230713	131000	14380660	5050	5050	5050	5050	0
450	20230713	130900	14380660	5050	5050	5050	5050	0
451	20230713	130800	14380660	5050	5050	5050	5050	0
452	20230713	130700	14380660	5050	5050	5050	5050	0
453	20230713	130600	14380660	5050	5050	5050	5050	0
454	20230713	130500	14380660	5050	4980	5050	4900	1950
455	20230713	130400	4759100	5050	5050	5050	5050	0
456	20230713	130300	4759100	5050	5050	5050	5050	0
457	20230713	130200	4759100	5050	5050	5050	5050	0
458	20230713	130100	4759100	5050	5050	5050	5050	0
459	20230713	130000	4759100	5050	5050	5050	5050	0
460	20230713	125900	4759100	5050	5050	5050	5050	0
461	20230713	125800	4759100	5050	5050	5050	5050	0
462	20230713	125700	4759100	5050	5050	5050	5050	0
463	20230713	125600	4759100	5050	5050	5050	5050	0
464	20230713	125500	4759100	5050	5050	5050	5050	0
465	20230713	125400	4759100	5050	5050	5050	5050	0
466	20230713	125300	4759100	5050	5050	5050	5050	0
467	20230713	125200	4759100	5050	5050	5050	5050	0
468	20230713	125100	4759100	5050	5050	5050	5050	0
469	20230713	125000	4759100	5050	5050	5050	5050	0
470	20230713	124900	4759100	5050	5050	5050	5050	0
471	20230713	124800	4759100	5050	5050	5050	5050	0
472	20230713	124700	4759100	5050	5050	5050	5050	0
473	20230713	124600	4759100	5050	5050	5050	5050	0
474	20230713	124500	4759100	5050	5050	5050	5050	0
475	20230713	124400	4759100	5050	5050	5050	5050	0
476	20230713	124300	4759100	5050	5050	5050	5050	0
477	20230713	124200	4759100	5050	5050	5050	5050	0
478	20230713	124100	4759100	5050	5050	5050	5050	0
479	20230713	124000	4759100	5050	5050	5050	5050	0
480	20230713	123900	4759100	5050	5050	5050	5050	0
481	20230713	123800	4759100	5050	5050	5050	5050	0
482	20230713	123700	4759100	5050	5050	5050	5050	0
483	20230713	123600	4759100	5050	5050	5050	5050	0
484	20230713	123500	4759100	5050	5050	5050	5050	0
485	20230713	123400	4759100	5050	5050	5050	5050	0
486	20230713	123300	4759100	5050	5050	5050	5050	0
487	20230713	123200	4759100	5050	5050	5050	5050	0
488	20230713	123100	4759100	5050	5050	5050	5050	0
489	20230713	123000	4759100	5050	5050	5050	5050	0
490	20230713	122900	4759100	5050	5050	5050	5050	0
491	20230713	122800	4759100	5050	5050	5050	5050	0
492	20230713	122700	4759100	5050	5050	5050	5050	250
493	20230713	122600	3496600	5050	5050	5050	5050	0
494	20230713	122500	3496600	5050	5050	5050	5050	0
495	20230713	122400	3496600	5050	5050	5050	5050	0
496	20230713	122300	3496600	5050	5050	5050	5050	0
497	20230713	122200	3496600	5050	5050	5050	5050	0
498	20230713	122100	3496600	5050	5050	5050	5050	0
499	20230713	122000	3496600	5050	5050	5050	5050	0
500	20230713	121900	3496600	5050	5050	5050	5050	0
501	20230713	121800	3496600	5050	5050	5050	5050	0
502	20230713	121700	3496600	5050	5050	5050	5050	0
503	20230713	121600	3496600	5050	5050	5050	5050	0
504	20230713	121500	3496600	5050	5050	5050	5050	0
505	20230713	121400	3496600	5050	5050	5050	5050	0
506	20230713	121300	3496600	5050	5050	5050	5050	0
507	20230713	121200	3496600	5050	5050	5050	5050	0
508	20230713	121100	3496600	5050	5050	5050	5050	0
509	20230713	121000	3496600	5050	5050	5050	5050	0
510	20230713	120900	3496600	5050	5050	5050	5050	0
511	20230713	120800	3496600	5050	5050	5050	5050	0
512	20230713	120700	3496600	5050	5050	5050	5050	0
513	20230713	120600	3496600	5050	5050	5050	5050	0
514	20230713	120500	3496600	5050	5050	5050	5050	0
515	20230713	120400	3496600	5050	5050	5050	5050	0
516	20230713	120300	3496600	5050	5050	5050	5050	0
517	20230713	120200	3496600	5050	5050	5050	5050	0
518	20230713	120100	3496600	5050	5050	5050	5050	0
519	20230713	120000	3496600	5050	5050	5050	5050	0
520	20230713	115900	3496600	5050	5050	5050	5050	0
521	20230713	115800	3496600	5050	5050	5050	5050	0
522	20230713	115700	3496600	5050	5050	5050	5050	0
523	20230713	115600	3496600	5050	5050	5050	5050	0
524	20230713	115500	3496600	5050	5050	5050	5050	0
525	20230713	115400	3496600	5050	5050	5050	5050	0
526	20230713	115300	3496600	5050	5050	5050	5050	0
527	20230713	115200	3496600	5050	5050	5050	5050	0
528	20230713	115100	3496600	5050	5050	5050	5050	0
529	20230713	115000	3496600	5050	5050	5050	5050	0
530	20230713	114900	3496600	5050	5050	5050	5050	0
531	20230713	114800	3496600	5050	5050	5050	5050	0
532	20230713	114700	3496600	5050	5050	5050	5050	0
533	20230713	114600	3496600	5050	5050	5050	5050	0
534	20230713	114500	3496600	5050	5050	5050	5050	0
535	20230713	114400	3496600	5050	5050	5050	5050	0
536	20230713	114300	3496600	5050	5050	5050	5050	0
537	20230713	114200	3496600	5050	5050	5050	5050	0
538	20230713	114100	3496600	5050	5050	5050	5050	0
539	20230713	114000	3496600	5050	5050	5050	5050	0
540	20230713	113900	3496600	5050	5050	5050	5050	0
541	20230713	113800	3496600	5050	5050	5050	5050	0
542	20230713	113700	3496600	5050	5050	5050	5050	0
543	20230713	113600	3496600	5050	5050	5050	5050	0
544	20230713	113500	3496600	5050	5050	5050	5050	0
545	20230713	113400	3496600	5050	5050	5050	5050	0
546	20230713	113300	3496600	5050	5050	5050	5050	0
547	20230713	113200	3496600	5050	5050	5050	5050	0
548	20230713	113100	3496600	5050	5050	5050	5050	0
549	20230713	113000	3496600	5050	5050	5050	5050	0
550	20230713	112900	3496600	5050	5050	5050	5050	0
551	20230713	112800	3496600	5050	5050	5050	5050	0
552	20230713	112700	3496600	5050	5050	5050	5050	0
553	20230713	112600	3496600	5050	5050	5050	5050	0
554	20230713	112500	3496600	5050	5050	5050	5050	0
555	20230713	112400	3496600	5050	5050	5050	5050	0
556	20230713	112300	3496600	5050	5050	5050	5050	0
557	20230713	112200	3496600	5050	5050	5050	5050	0
558	20230713	112100	3496600	5050	5050	5050	5050	0
559	20230713	112000	3496600	5050	5050	5050	5050	0
560	20230713	111900	3496600	5050	5050	5050	5050	0
561	20230713	111800	3496600	5050	5050	5050	5050	0
562	20230713	111700	3496600	5050	5050	5050	5050	0
563	20230713	111600	3496600	5050	5050	5050	5050	0
564	20230713	111500	3496600	5050	5050	5050	5050	0
565	20230713	111400	3496600	5050	5050	5050	5050	0
566	20230713	111300	3496600	5050	5050	5050	5050	0
567	20230713	111200	3496600	5050	5050	5050	5050	0
568	20230713	111100	3496600	5050	5050	5050	5050	0
569	20230713	111000	3496600	5050	5050	5050	5050	1
570	20230713	110900	3491550	4970	4970	4970	4970	0
571	20230713	110800	3491550	4970	4970	4970	4970	0
572	20230713	110700	3491550	4970	4970	4970	4970	0
573	20230713	110600	3491550	4970	4970	4970	4970	0
574	20230713	110500	3491550	4970	4970	4970	4970	0
575	20230713	110400	3491550	4970	4970	4970	4970	0
576	20230713	110300	3491550	4970	4970	4970	4970	0
577	20230713	110200	3491550	4970	4970	4970	4970	0
578	20230713	110100	3491550	4970	4970	4970	4970	0
579	20230713	110000	3491550	4970	4970	4970	4970	0
580	20230713	105900	3491550	4970	4970	4970	4970	0
581	20230713	105800	3491550	4970	4970	4970	4970	0
582	20230713	105700	3491550	4970	4970	4970	4970	0
583	20230713	105600	3491550	4970	4970	4970	4970	0
584	20230713	105500	3491550	4970	4970	4970	4970	0
585	20230713	105400	3491550	4970	4980	4980	4970	400
586	20230713	105300	1503350	5050	5050	5050	5050	0
587	20230713	105200	1503350	5050	5050	5050	5050	0
588	20230713	105100	1503350	5050	5050	5050	5050	0
589	20230713	105000	1503350	5050	5050	5050	5050	0
590	20230713	104900	1503350	5050	5050	5050	5050	0
591	20230713	104800	1503350	5050	5050	5050	5050	0
592	20230713	104700	1503350	5050	5050	5050	5050	0
593	20230713	104600	1503350	5050	5050	5050	5050	0
594	20230713	104500	1503350	5050	5050	5050	5050	0
595	20230713	104400	1503350	5050	5050	5050	5050	0
596	20230713	104300	1503350	5050	5050	5050	5050	0
597	20230713	104200	1503350	5050	5050	5050	5050	1
598	20230713	104100	1498300	4965	4965	4965	4965	0
599	20230713	104000	1498300	4965	4965	4965	4965	0
600	20230713	103900	1498300	4965	4965	4965	4965	0
601	20230713	103800	1498300	4965	4965	4965	4965	0
602	20230713	103700	1498300	4965	4965	4965	4965	0
603	20230713	103600	1498300	4965	4965	4965	4965	0
604	20230713	103500	1498300	4965	4965	4965	4965	0
605	20230713	103400	1498300	4965	4965	4965	4965	0
606	20230713	103300	1498300	4965	4965	4965	4965	0
607	20230713	103200	1498300	4965	4965	4965	4965	0
608	20230713	103100	1498300	4965	4965	4965	4965	0
609	20230713	103000	1498300	4965	4965	4965	4965	0
610	20230713	102900	1498300	4965	4965	4965	4965	250
611	20230713	102800	257050	5050	5050	5050	5050	0
612	20230713	102700	257050	5050	5050	5050	5050	0
613	20230713	102600	257050	5050	5050	5050	5050	0
614	20230713	102500	257050	5050	5050	5050	5050	0
615	20230713	102400	257050	5050	5050	5050	5050	0
616	20230713	102300	257050	5050	5050	5050	5050	0
617	20230713	102200	257050	5050	5050	5050	5050	0
618	20230713	102100	257050	5050	5050	5050	5050	0
619	20230713	102000	257050	5050	5050	5050	5050	0
620	20230713	101900	257050	5050	5050	5050	5050	0
621	20230713	101800	257050	5050	5050	5050	5050	0
622	20230713	101700	257050	5050	5050	5050	5050	0
623	20230713	101600	257050	5050	5050	5050	5050	0
624	20230713	101500	257050	5050	5050	5050	5050	0
625	20230713	101400	257050	5050	5050	5050	5050	0
626	20230713	101300	257050	5050	5050	5050	5050	0
627	20230713	101200	257050	5050	5050	5050	5050	0
628	20230713	101100	257050	5050	5050	5050	5050	0
629	20230713	101000	257050	5050	5050	5050	5050	0
630	20230713	100900	257050	5050	5050	5050	5050	0
631	20230713	100800	257050	5050	5050	5050	5050	0
632	20230713	100700	257050	5050	5050	5050	5050	0
633	20230713	100600	257050	5050	5050	5050	5050	0
634	20230713	100500	257050	5050	5050	5050	5050	0
635	20230713	100400	257050	5050	5050	5050	5050	0
636	20230713	100300	257050	5050	5050	5050	5050	0
637	20230713	100200	257050	5050	5050	5050	5050	0
638	20230713	100100	257050	5050	5050	5050	5050	0
639	20230713	100000	257050	5050	5050	5050	5050	0
640	20230713	095900	257050	5050	5050	5050	5050	0
641	20230713	095800	257050	5050	5050	5050	5050	0
642	20230713	095700	257050	5050	5050	5050	5050	0
643	20230713	095600	257050	5050	5050	5050	5050	0
644	20230713	095500	257050	5050	5050	5050	5050	0
645	20230713	095400	257050	5050	5050	5050	5050	0
646	20230713	095300	257050	5050	5050	5050	5050	0
647	20230713	095200	257050	5050	5050	5050	5050	0
648	20230713	095100	257050	5050	5050	5050	5050	0
649	20230713	095000	257050	5050	5050	5050	5050	0
650	20230713	094900	257050	5050	5050	5050	5050	0
651	20230713	094800	257050	5050	5050	5050	5050	0
652	20230713	094700	257050	5050	5050	5050	5050	0
653	20230713	094600	257050	5050	5050	5050	5050	0
654	20230713	094500	257050	5050	5050	5050	5050	0
655	20230713	094400	257050	5050	5050	5050	5050	0
656	20230713	094300	257050	5050	5050	5050	5050	0
657	20230713	094200	257050	5050	5050	5050	5050	0
658	20230713	094100	257050	5050	5050	5050	5050	0
659	20230713	094000	257050	5050	5050	5050	5050	0
660	20230713	093900	257050	5050	5050	5050	5050	0
661	20230713	093800	257050	5050	5050	5050	5050	0
662	20230713	093700	257050	5050	5050	5050	5050	0
663	20230713	093600	257050	5050	5050	5050	5050	0
664	20230713	093500	257050	5050	5050	5050	5050	0
665	20230713	093400	257050	5050	5050	5050	5050	0
666	20230713	093300	257050	5050	5050	5050	5050	0
667	20230713	093200	257050	5050	5050	5050	5050	0
668	20230713	093100	257050	5050	5050	5050	5050	0
669	20230713	093000	257050	5050	5050	5050	5050	0
670	20230713	092900	257050	5050	5050	5050	5050	0
671	20230713	092800	257050	5050	5050	5050	5050	0
672	20230713	092700	257050	5050	5050	5050	5050	0
673	20230713	092600	257050	5050	5050	5050	5050	0
674	20230713	092500	257050	5050	5050	5050	5050	0
675	20230713	092400	257050	5050	5050	5050	5050	0
676	20230713	092300	257050	5050	5050	5050	5050	0
677	20230713	092200	257050	5050	5050	5050	5050	0
678	20230713	092100	257050	5050	5050	5050	5050	0
679	20230713	092000	257050	5050	5050	5050	5050	0
680	20230713	091900	257050	5050	5050	5050	5050	0
681	20230713	091800	257050	5050	5050	5050	5050	0
682	20230713	091700	257050	5050	5050	5050	5050	0
683	20230713	091600	257050	5050	5050	5050	5050	0
684	20230713	091500	257050	5050	5050	5050	5050	0
685	20230713	091400	257050	5050	5050	5050	5050	0
686	20230713	091300	257050	5050	5050	5050	5050	0
687	20230713	091200	257050	5050	5050	5050	5050	1
688	20230713	091100	252000	5040	5040	5040	5040	0
689	20230713	091000	252000	5040	5040	5040	5040	0
690	20230713	090900	252000	5040	5040	5040	5040	0
691	20230713	090800	252000	5040	5040	5040	5040	0
692	20230713	090700	252000	5040	5040	5040	5040	0
693	20230713	090600	252000	5040	5040	5040	5040	0
694	20230713	090500	252000	5040	5040	5040	5040	0
695	20230713	090400	252000	5040	5040	5040	5040	0
696	20230713	090300	252000	5040	5040	5040	5040	0
697	20230713	090200	252000	5040	5040	5040	5040	0
698	20230713	090100	252000	5040	5040	5040	5040	0
699	20230713	090000	252000	5040	5040	5040	5040	50