KissMeData/008470/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	184800	25626930	5000	5000	5000	5000	106
3	20230705	184700	25626930	5000	5000	5000	5000	0
4	20230705	184600	25626930	5000	5000	5000	5000	0
5	20230705	184500	25626930	5000	5000	5000	5000	0
6	20230705	184400	25626930	5000	5000	5000	5000	0
7	20230705	184300	25626930	5000	5000	5000	5000	0
8	20230705	184200	25626930	5000	5000	5000	5000	0
9	20230705	184100	25626930	5000	5000	5000	5000	0
10	20230705	184000	25626930	5000	5000	5000	5000	0
11	20230705	183900	25626930	5000	5000	5000	5000	0
12	20230705	183800	25626930	5000	5000	5000	5000	0
13	20230705	183700	25626930	5000	5000	5000	5000	0
14	20230705	183600	25626930	5000	5000	5000	5000	0
15	20230705	183500	25626930	5000	5000	5000	5000	0
16	20230705	183400	25626930	5000	5000	5000	5000	0
17	20230705	183300	25626930	5000	5000	5000	5000	0
18	20230705	183200	25626930	5000	5000	5000	5000	0
19	20230705	183100	25626930	5000	5000	5000	5000	0
20	20230705	183000	25626930	5000	5000	5000	5000	0
21	20230705	182900	25626930	5000	5000	5000	5000	0
22	20230705	182800	25626930	5000	5000	5000	5000	0
23	20230705	182700	25626930	5000	5000	5000	5000	0
24	20230705	182600	25626930	5000	5000	5000	5000	0
25	20230705	182500	25626930	5000	5000	5000	5000	0
26	20230705	182400	25626930	5000	5000	5000	5000	0
27	20230705	182300	25626930	5000	5000	5000	5000	0
28	20230705	182200	25626930	5000	5000	5000	5000	0
29	20230705	182100	25626930	5000	5000	5000	5000	0
30	20230705	182000	25626930	5000	5000	5000	5000	0
31	20230705	181900	25626930	5000	5000	5000	5000	0
32	20230705	181800	25626930	5000	5000	5000	5000	106
33	20230705	181700	25626930	5000	5000	5000	5000	0
34	20230705	181600	25626930	5000	5000	5000	5000	0
35	20230705	181500	25626930	5000	5000	5000	5000	0
36	20230705	181400	25626930	5000	5000	5000	5000	0
37	20230705	181300	25626930	5000	5000	5000	5000	0
38	20230705	181200	25626930	5000	5000	5000	5000	0
39	20230705	181100	25626930	5000	5000	5000	5000	0
40	20230705	181000	25626930	5000	5000	5000	5000	0
41	20230705	180900	25626930	5000	5000	5000	5000	0
42	20230705	180800	25626930	5000	5000	5000	5000	0
43	20230705	180700	25626930	5000	5000	5000	5000	0
44	20230705	180600	25626930	5000	5000	5000	5000	0
45	20230705	180500	25626930	5000	5000	5000	5000	0
46	20230705	180400	25626930	5000	5000	5000	5000	0
47	20230705	180300	25626930	5000	5000	5000	5000	0
48	20230705	180200	25626930	5000	5000	5000	5000	0
49	20230705	180100	25626930	5000	5000	5000	5000	0
50	20230705	180000	25626930	5000	5000	5000	5000	0
51	20230705	175900	25626930	5000	5000	5000	5000	0
52	20230705	175800	25626930	5000	5000	5000	5000	0
53	20230705	175700	25626930	5000	5000	5000	5000	0
54	20230705	175600	25626930	5000	5000	5000	5000	0
55	20230705	175500	25626930	5000	5000	5000	5000	0
56	20230705	175400	25626930	5000	5000	5000	5000	0
57	20230705	175300	25626930	5000	5000	5000	5000	0
58	20230705	175200	25626930	5000	5000	5000	5000	0
59	20230705	175100	25626930	5000	5000	5000	5000	0
60	20230705	175000	25626930	5000	5000	5000	5000	0
61	20230705	174900	25626930	5000	5000	5000	5000	0
62	20230705	174800	25626930	5000	5000	5000	5000	106
63	20230705	174700	25626930	5000	5000	5000	5000	0
64	20230705	174600	25626930	5000	5000	5000	5000	0
65	20230705	174500	25626930	5000	5000	5000	5000	0
66	20230705	174400	25626930	5000	5000	5000	5000	0
67	20230705	174300	25626930	5000	5000	5000	5000	0
68	20230705	174200	25626930	5000	5000	5000	5000	0
69	20230705	174100	25626930	5000	5000	5000	5000	0
70	20230705	174000	25626930	5000	5000	5000	5000	0
71	20230705	173900	25626930	5000	5000	5000	5000	0
72	20230705	173800	25626930	5000	5000	5000	5000	0
73	20230705	173700	25626930	5000	5000	5000	5000	0
74	20230705	173600	25626930	5000	5000	5000	5000	0
75	20230705	173500	25626930	5000	5000	5000	5000	0
76	20230705	173400	25626930	5000	5000	5000	5000	0
77	20230705	173300	25626930	5000	5000	5000	5000	0
78	20230705	173200	25626930	5000	5000	5000	5000	0
79	20230705	173100	25626930	5000	5000	5000	5000	0
80	20230705	173000	25626930	5000	5000	5000	5000	0
81	20230705	172900	25626930	5000	5000	5000	5000	0
82	20230705	172800	25626930	5000	5000	5000	5000	0
83	20230705	172700	25626930	5000	5000	5000	5000	0
84	20230705	172600	25626930	5000	5000	5000	5000	0
85	20230705	172500	25626930	5000	5000	5000	5000	0
86	20230705	172400	25626930	5000	5000	5000	5000	0
87	20230705	172300	25626930	5000	5000	5000	5000	0
88	20230705	172200	25626930	5000	5000	5000	5000	0
89	20230705	172100	25626930	5000	5000	5000	5000	0
90	20230705	172000	25626930	5000	5000	5000	5000	0
91	20230705	171900	25626930	5000	5000	5000	5000	0
92	20230705	171800	25626930	5000	5000	5000	5000	106
93	20230705	171700	25626930	5000	5000	5000	5000	0
94	20230705	171600	25626930	5000	5000	5000	5000	0
95	20230705	171500	25626930	5000	5000	5000	5000	0
96	20230705	171400	25626930	5000	5000	5000	5000	0
97	20230705	171300	25626930	5000	5000	5000	5000	0
98	20230705	171200	25626930	5000	5000	5000	5000	0
99	20230705	171100	25626930	5000	5000	5000	5000	0
100	20230705	171000	25626930	5000	5000	5000	5000	0
101	20230705	170900	25626930	5000	5000	5000	5000	0
102	20230705	170800	25626930	5000	5000	5000	5000	0
103	20230705	170700	25626930	5000	5000	5000	5000	0
104	20230705	170600	25626930	5000	5000	5000	5000	0
105	20230705	170500	25626930	5000	5000	5000	5000	0
106	20230705	170400	25626930	5000	5000	5000	5000	0
107	20230705	170300	25626930	5000	5000	5000	5000	0
108	20230705	170200	25626930	5000	5000	5000	5000	0
109	20230705	170100	25626930	5000	5000	5000	5000	0
110	20230705	170000	25626930	5000	5000	5000	5000	0
111	20230705	165900	25626930	5000	5000	5000	5000	0
112	20230705	165800	25626930	5000	5000	5000	5000	0
113	20230705	165700	25626930	5000	5000	5000	5000	0
114	20230705	165600	25626930	5000	5000	5000	5000	0
115	20230705	165500	25626930	5000	5000	5000	5000	0
116	20230705	165400	25626930	5000	5000	5000	5000	0
117	20230705	165300	25626930	5000	5000	5000	5000	0
118	20230705	165200	25626930	5000	5000	5000	5000	0
119	20230705	165100	25626930	5000	5000	5000	5000	0
120	20230705	165000	25626930	5000	5000	5000	5000	0
121	20230705	164900	25626930	5000	5000	5000	5000	0
122	20230705	164800	25626930	5000	5000	5000	5000	106
123	20230705	164700	25626930	5000	5000	5000	5000	0
124	20230705	164600	25626930	5000	5000	5000	5000	0
125	20230705	164500	25626930	5000	5000	5000	5000	0
126	20230705	164400	25626930	5000	5000	5000	5000	0
127	20230705	164300	25626930	5000	5000	5000	5000	0
128	20230705	164200	25626930	5000	5000	5000	5000	0
129	20230705	164100	25626930	5000	5000	5000	5000	0
130	20230705	164000	25626930	5000	5000	5000	5000	0
131	20230705	163900	25626930	5000	5000	5000	5000	0
132	20230705	163800	25626930	5000	5000	5000	5000	0
133	20230705	163700	25626930	5000	5000	5000	5000	0
134	20230705	163600	25626930	5000	5000	5000	5000	0
135	20230705	163500	25626930	5000	5000	5000	5000	0
136	20230705	163400	25626930	5000	5000	5000	5000	0
137	20230705	163300	25626930	5000	5000	5000	5000	0
138	20230705	163200	25626930	5000	5000	5000	5000	0
139	20230705	163100	25626930	5000	5000	5000	5000	0
140	20230705	163000	25626930	5000	5000	5000	5000	0
141	20230705	162900	25626930	5000	5000	5000	5000	0
142	20230705	162800	25626930	5000	5000	5000	5000	0
143	20230705	162700	25626930	5000	5000	5000	5000	0
144	20230705	162600	25626930	5000	5000	5000	5000	0
145	20230705	162500	25626930	5000	5000	5000	5000	0
146	20230705	162400	25626930	5000	5000	5000	5000	0
147	20230705	162300	25626930	5000	5000	5000	5000	0
148	20230705	162200	25626930	5000	5000	5000	5000	0
149	20230705	162100	25626930	5000	5000	5000	5000	0
150	20230705	162000	25626930	5000	5000	5000	5000	0
151	20230705	161900	25626930	5000	5000	5000	5000	0
152	20230705	161800	25626930	5000	5000	5000	5000	106
153	20230705	161700	25626930	5000	5000	5000	5000	0
154	20230705	161600	25626930	5000	5000	5000	5000	0
155	20230705	161500	25626930	5000	5000	5000	5000	0
156	20230705	161400	25626930	5000	5000	5000	5000	0
157	20230705	161300	25626930	5000	5000	5000	5000	0
158	20230705	161200	25626930	5000	5000	5000	5000	0
159	20230705	161100	25626930	5000	5000	5000	5000	0
160	20230705	161000	25626930	5000	5000	5000	5000	0
161	20230705	160900	25626930	5000	5000	5000	5000	0
162	20230705	160800	25626930	5000	5000	5000	5000	0
163	20230705	160700	25626930	5000	5000	5000	5000	0
164	20230705	160600	25626930	5000	5000	5000	5000	0
165	20230705	160500	25626930	5000	5000	5000	5000	0
166	20230705	160400	25626930	5000	5000	5000	5000	0
167	20230705	160300	25626930	5000	5000	5000	5000	0
168	20230705	160200	25626930	5000	5000	5000	5000	0
169	20230705	160100	25626930	5000	5000	5000	5000	0
170	20230705	160000	25626930	5000	5000	5000	5000	0
171	20230705	155900	25626930	5000	5000	5000	5000	0
172	20230705	155800	25626930	5000	5000	5000	5000	0
173	20230705	155700	25626930	5000	5000	5000	5000	0
174	20230705	155600	25626930	5000	5000	5000	5000	0
175	20230705	155500	25626930	5000	5000	5000	5000	0
176	20230705	155400	25626930	5000	5000	5000	5000	0
177	20230705	155300	25626930	5000	5000	5000	5000	0
178	20230705	155200	25626930	5000	5000	5000	5000	0
179	20230705	155100	25626930	5000	5000	5000	5000	0
180	20230705	155000	25626930	5000	5000	5000	5000	0
181	20230705	154900	25626930	5000	5000	5000	5000	0
182	20230705	154800	25626930	5000	5000	5000	5000	106
183	20230705	154700	25626930	5000	5000	5000	5000	0
184	20230705	154600	25626930	5000	5000	5000	5000	0
185	20230705	154500	25626930	5000	5000	5000	5000	0
186	20230705	154400	25626930	5000	5000	5000	5000	0
187	20230705	154300	25626930	5000	5000	5000	5000	0
188	20230705	154200	25626930	5000	5000	5000	5000	0
189	20230705	154100	25626930	5000	5000	5000	5000	0
190	20230705	154000	25626930	5000	5000	5000	5000	0
191	20230705	153900	25626930	5000	5000	5000	5000	0
192	20230705	153800	25626930	5000	5000	5000	5000	0
193	20230705	153700	25626930	5000	5000	5000	5000	0
194	20230705	153600	25626930	5000	5000	5000	5000	0
195	20230705	153500	25626930	5000	5000	5000	5000	0
196	20230705	153400	25626930	5000	5000	5000	5000	0
197	20230705	153300	25626930	5000	5000	5000	5000	0
198	20230705	153200	25626930	5000	5000	5000	5000	0
199	20230705	153100	25626930	5000	5000	5000	5000	0
200	20230705	153000	25626930	5000	5000	5000	5000	106
201	20230705	152900	25096930	4995	4995	4995	4995	0
202	20230705	152800	25096930	4995	4995	4995	4995	0
203	20230705	152700	25096930	4995	4995	4995	4995	0
204	20230705	152600	25096930	4995	4995	4995	4995	0
205	20230705	152500	25096930	4995	4995	4995	4995	0
206	20230705	152400	25096930	4995	4995	4995	4995	0
207	20230705	152300	25096930	4995	4995	4995	4995	0
208	20230705	152200	25096930	4995	4995	4995	4995	0
209	20230705	152100	25096930	4995	4995	4995	4995	0
210	20230705	152000	25096930	4995	4995	4995	4995	0
211	20230705	151900	25096930	4995	4995	4995	4995	0
212	20230705	151800	25096930	4995	4995	4995	4995	0
213	20230705	151700	25096930	4995	4995	4995	4995	5
214	20230705	151600	25071955	4995	4995	4995	4995	5
215	20230705	151500	25046980	4990	4990	4990	4990	10
216	20230705	151400	24997080	4990	4990	4990	4990	15
217	20230705	151300	24922230	4990	4990	4990	4990	0
218	20230705	151200	24922230	4990	4990	4990	4990	230
219	20230705	151100	23774530	4990	4990	4990	4990	0
220	20230705	151000	23774530	4990	4990	4990	4990	79
221	20230705	150900	23380320	4995	4995	4995	4995	0
222	20230705	150800	23380320	4995	4995	4995	4995	0
223	20230705	150700	23380320	4995	4995	4995	4995	0
224	20230705	150600	23380320	4995	4995	4995	4995	0
225	20230705	150500	23380320	4995	4995	4995	4995	0
226	20230705	150400	23380320	4995	4995	4995	4995	0
227	20230705	150300	23380320	4995	4995	4995	4995	0
228	20230705	150200	23380320	4995	4995	4995	4995	0
229	20230705	150100	23380320	4995	4995	4995	4995	0
230	20230705	150000	23380320	4995	4995	4995	4995	0
231	20230705	145900	23380320	4995	4995	4995	4995	20
232	20230705	145800	23280420	4995	4995	4995	4995	1
233	20230705	145700	23275425	4995	4995	4995	4995	21
234	20230705	145600	23170530	5000	5000	5000	5000	0
235	20230705	145500	23170530	5000	5000	5000	5000	0
236	20230705	145400	23170530	5000	5000	5000	5000	1
237	20230705	145300	23165530	5000	4995	5000	4995	3
238	20230705	145200	23150540	4995	4995	4995	4995	3
239	20230705	145100	23135555	4995	4995	4995	4995	5
240	20230705	145000	23110580	4995	4995	4995	4995	2
241	20230705	144900	23100590	4995	4995	4995	4995	2
242	20230705	144800	23090600	4995	4995	4995	4995	0
243	20230705	144700	23090600	4995	4995	4995	4995	0
244	20230705	144600	23090600	4995	4995	4995	4995	1
245	20230705	144500	23085605	4995	4995	4995	4995	0
246	20230705	144400	23085605	4995	4995	4995	4995	0
247	20230705	144300	23085605	4995	4995	4995	4995	208
248	20230705	144200	22046645	4995	4995	4995	4995	10
249	20230705	144100	21996695	5020	5020	5020	5020	0
250	20230705	144000	21996695	5020	5020	5020	5020	0
251	20230705	143900	21996695	5020	5020	5020	5020	0
252	20230705	143800	21996695	5020	5020	5020	5020	0
253	20230705	143700	21996695	5020	5020	5020	5020	0
254	20230705	143600	21996695	5020	5020	5020	5020	0
255	20230705	143500	21996695	5020	5020	5020	5020	0
256	20230705	143400	21996695	5020	5020	5020	5020	0
257	20230705	143300	21996695	5020	5020	5020	5020	0
258	20230705	143200	21996695	5020	5020	5020	5020	0
259	20230705	143100	21996695	5020	5020	5020	5020	0
260	20230705	143000	21996695	5020	5020	5020	5020	0
261	20230705	142900	21996695	5020	5020	5020	5020	0
262	20230705	142800	21996695	5020	5020	5020	5020	0
263	20230705	142700	21996695	5020	5020	5020	5020	0
264	20230705	142600	21996695	5020	5020	5020	5020	0
265	20230705	142500	21996695	5020	5020	5020	5020	0
266	20230705	142400	21996695	5020	5020	5020	5020	0
267	20230705	142300	21996695	5020	5020	5020	5020	0
268	20230705	142200	21996695	5020	5020	5020	5020	0
269	20230705	142100	21996695	5020	5020	5020	5020	0
270	20230705	142000	21996695	5020	5020	5020	5020	0
271	20230705	141900	21996695	5020	5020	5020	5020	0
272	20230705	141800	21996695	5020	5020	5020	5020	0
273	20230705	141700	21996695	5020	5020	5020	5020	0
274	20230705	141600	21996695	5020	5020	5020	5020	0
275	20230705	141500	21996695	5020	5020	5020	5020	10
276	20230705	141400	21946495	4990	4990	4990	4990	0
277	20230705	141300	21946495	4990	4990	4990	4990	0
278	20230705	141200	21946495	4990	5000	5000	4990	98
279	20230705	141100	21457340	5000	5000	5000	5000	0
280	20230705	141000	21457340	5000	5000	5000	5000	0
281	20230705	140900	21457340	5000	5000	5000	5000	0
282	20230705	140800	21457340	5000	5000	5000	5000	0
283	20230705	140700	21457340	5000	5000	5000	5000	0
284	20230705	140600	21457340	5000	5000	5000	5000	1
285	20230705	140500	21452340	5000	5000	5000	5000	1
286	20230705	140400	21447340	5010	5010	5010	5010	1
287	20230705	140300	21442330	4990	4990	4990	4990	0
288	20230705	140200	21442330	4990	4990	4990	4990	0
289	20230705	140100	21442330	4990	4990	4990	4990	0
290	20230705	140000	21442330	4990	5000	5000	4990	745
291	20230705	135900	17722455	5020	5020	5020	5020	0
292	20230705	135800	17722455	5020	5020	5020	5020	0
293	20230705	135700	17722455	5020	5020	5020	5020	0
294	20230705	135600	17722455	5020	5020	5020	5020	0
295	20230705	135500	17722455	5020	5020	5020	5020	0
296	20230705	135400	17722455	5020	5020	5020	5020	0
297	20230705	135300	17722455	5020	5020	5020	5020	0
298	20230705	135200	17722455	5020	5020	5020	5020	0
299	20230705	135100	17722455	5020	5020	5020	5020	0
300	20230705	135000	17722455	5020	5020	5020	5020	0
301	20230705	134900	17722455	5020	5020	5020	5020	0
302	20230705	134800	17722455	5020	5020	5020	5020	0
303	20230705	134700	17722455	5020	5020	5020	5020	0
304	20230705	134600	17722455	5020	5020	5020	5020	0
305	20230705	134500	17722455	5020	5020	5020	5020	0
306	20230705	134400	17722455	5020	5020	5020	5020	0
307	20230705	134300	17722455	5020	5020	5020	5020	0
308	20230705	134200	17722455	5020	5020	5020	5020	0
309	20230705	134100	17722455	5020	5020	5020	5020	0
310	20230705	134000	17722455	5020	5020	5020	5020	0
311	20230705	133900	17722455	5020	5020	5020	5020	0
312	20230705	133800	17722455	5020	5020	5020	5020	0
313	20230705	133700	17722455	5020	5020	5020	5020	0
314	20230705	133600	17722455	5020	5020	5020	5020	0
315	20230705	133500	17722455	5020	5020	5020	5020	0
316	20230705	133400	17722455	5020	5020	5020	5020	0
317	20230705	133300	17722455	5020	5020	5020	5020	0
318	20230705	133200	17722455	5020	5020	5020	5020	25
319	20230705	133100	17596955	4995	4995	4995	4995	0
320	20230705	133000	17596955	4995	4995	4995	4995	0
321	20230705	132900	17596955	4995	4995	4995	4995	0
322	20230705	132800	17596955	4995	4995	4995	4995	0
323	20230705	132700	17596955	4995	4995	4995	4995	0
324	20230705	132600	17596955	4995	4995	4995	4995	0
325	20230705	132500	17596955	4995	4995	4995	4995	0
326	20230705	132400	17596955	4995	4995	4995	4995	0
327	20230705	132300	17596955	4995	4995	4995	4995	0
328	20230705	132200	17596955	4995	4995	4995	4995	0
329	20230705	132100	17596955	4995	4995	4995	4995	0
330	20230705	132000	17596955	4995	4995	4995	4995	0
331	20230705	131900	17596955	4995	4995	4995	4995	90
332	20230705	131800	17147405	4995	5000	5000	4995	100
333	20230705	131700	16647900	5010	5010	5010	5010	0
334	20230705	131600	16647900	5010	5010	5010	5010	0
335	20230705	131500	16647900	5010	5010	5010	5010	0
336	20230705	131400	16647900	5010	5010	5010	5010	0
337	20230705	131300	16647900	5010	5010	5010	5010	0
338	20230705	131200	16647900	5010	5010	5010	5010	0
339	20230705	131100	16647900	5010	5010	5010	5010	0
340	20230705	131000	16647900	5010	5010	5010	5010	0
341	20230705	130900	16647900	5010	5010	5010	5010	1
342	20230705	130800	16642890	4995	4995	4995	4995	0
343	20230705	130700	16642890	4995	4995	4995	4995	0
344	20230705	130600	16642890	4995	4995	4995	4995	0
345	20230705	130500	16642890	4995	4995	4995	4995	0
346	20230705	130400	16642890	4995	4995	4995	4995	0
347	20230705	130300	16642890	4995	4995	4995	4995	0
348	20230705	130200	16642890	4995	4995	4995	4995	0
349	20230705	130100	16642890	4995	4995	4995	4995	0
350	20230705	130000	16642890	4995	4995	4995	4995	79
351	20230705	125900	16248285	4995	5010	5010	4995	90
352	20230705	125800	15798715	5020	5020	5020	5020	0
353	20230705	125700	15798715	5020	5020	5020	5020	0
354	20230705	125600	15798715	5020	5020	5020	5020	0
355	20230705	125500	15798715	5020	5020	5020	5020	0
356	20230705	125400	15798715	5020	5010	5020	4990	658
357	20230705	125300	12512510	5020	5010	5020	5000	41
358	20230705	125200	12307380	5030	5030	5030	5030	0
359	20230705	125100	12307380	5030	5030	5030	5030	0
360	20230705	125000	12307380	5030	5030	5030	5030	0
361	20230705	124900	12307380	5030	5030	5030	5030	0
362	20230705	124800	12307380	5030	5030	5030	5030	0
363	20230705	124700	12307380	5030	5030	5030	5030	0
364	20230705	124600	12307380	5030	5030	5030	5030	0
365	20230705	124500	12307380	5030	5030	5030	5030	0
366	20230705	124400	12307380	5030	5030	5030	5030	0
367	20230705	124300	12307380	5030	5030	5030	5030	0
368	20230705	124200	12307380	5030	5030	5030	5030	0
369	20230705	124100	12307380	5030	5030	5030	5030	0
370	20230705	124000	12307380	5030	5030	5030	5030	0
371	20230705	123900	12307380	5030	5030	5030	5030	0
372	20230705	123800	12307380	5030	5030	5030	5030	0
373	20230705	123700	12307380	5030	5030	5030	5030	0
374	20230705	123600	12307380	5030	5030	5030	5030	0
375	20230705	123500	12307380	5030	5030	5030	5030	0
376	20230705	123400	12307380	5030	5030	5030	5030	0
377	20230705	123300	12307380	5030	5030	5030	5030	0
378	20230705	123200	12307380	5030	5030	5030	5030	0
379	20230705	123100	12307380	5030	5030	5030	5030	0
380	20230705	123000	12307380	5030	5030	5030	5030	0
381	20230705	122900	12307380	5030	5030	5030	5030	0
382	20230705	122800	12307380	5030	5030	5030	5030	0
383	20230705	122700	12307380	5030	5030	5030	5030	1
384	20230705	122600	12302350	5030	5030	5030	5030	0
385	20230705	122500	12302350	5030	5030	5030	5030	0
386	20230705	122400	12302350	5030	5030	5030	5030	0
387	20230705	122300	12302350	5030	5030	5030	5030	0
388	20230705	122200	12302350	5030	5030	5030	5030	0
389	20230705	122100	12302350	5030	5030	5030	5030	0
390	20230705	122000	12302350	5030	5030	5030	5030	0
391	20230705	121900	12302350	5030	5030	5030	5030	0
392	20230705	121800	12302350	5030	5030	5030	5030	0
393	20230705	121700	12302350	5030	5030	5030	5030	0
394	20230705	121600	12302350	5030	5030	5030	5030	0
395	20230705	121500	12302350	5030	5030	5030	5030	0
396	20230705	121400	12302350	5030	5030	5030	5030	0
397	20230705	121300	12302350	5030	5030	5030	5030	0
398	20230705	121200	12302350	5030	5030	5030	5030	0
399	20230705	121100	12302350	5030	5030	5030	5030	0
400	20230705	121000	12302350	5030	5030	5030	5030	0
401	20230705	120900	12302350	5030	5030	5030	5030	92
402	20230705	120800	11839590	5020	5020	5020	5020	0
403	20230705	120700	11839590	5020	5020	5020	5020	0
404	20230705	120600	11839590	5020	5020	5020	5020	0
405	20230705	120500	11839590	5020	5020	5020	5020	0
406	20230705	120400	11839590	5020	5020	5020	5020	0
407	20230705	120300	11839590	5020	5020	5020	5020	0
408	20230705	120200	11839590	5020	5020	5020	5020	0
409	20230705	120100	11839590	5020	5020	5020	5020	0
410	20230705	120000	11839590	5020	5020	5020	5020	0
411	20230705	115900	11839590	5020	5020	5020	5020	1
412	20230705	115800	11834570	5010	5010	5010	5010	0
413	20230705	115700	11834570	5010	5010	5010	5010	0
414	20230705	115600	11834570	5010	5010	5010	5010	0
415	20230705	115500	11834570	5010	5010	5010	5010	0
416	20230705	115400	11834570	5010	5010	5010	5010	0
417	20230705	115300	11834570	5010	5010	5010	5010	0
418	20230705	115200	11834570	5010	5010	5010	5010	0
419	20230705	115100	11834570	5010	5010	5010	5010	0
420	20230705	115000	11834570	5010	5010	5010	5010	0
421	20230705	114900	11834570	5010	5010	5010	5010	0
422	20230705	114800	11834570	5010	5010	5010	5010	0
423	20230705	114700	11834570	5010	5010	5010	5010	0
424	20230705	114600	11834570	5010	5010	5010	5010	0
425	20230705	114500	11834570	5010	5010	5010	5010	0
426	20230705	114400	11834570	5010	5010	5010	5010	0
427	20230705	114300	11834570	5010	5010	5010	5010	0
428	20230705	114200	11834570	5010	5010	5010	5010	0
429	20230705	114100	11834570	5010	5010	5010	5010	0
430	20230705	114000	11834570	5010	5010	5010	5010	0
431	20230705	113900	11834570	5010	5010	5010	5010	6
432	20230705	113800	11804510	5030	5030	5030	5030	0
433	20230705	113700	11804510	5030	5030	5030	5030	0
434	20230705	113600	11804510	5030	5030	5030	5030	0
435	20230705	113500	11804510	5030	5030	5030	5030	1
436	20230705	113400	11799480	5010	5010	5010	5010	0
437	20230705	113300	11799480	5010	5010	5010	5010	52
438	20230705	113200	11538960	5010	5010	5010	5010	0
439	20230705	113100	11538960	5010	5010	5010	5010	0
440	20230705	113000	11538960	5010	5010	5010	5010	0
441	20230705	112900	11538960	5010	5010	5010	5010	0
442	20230705	112800	11538960	5010	5010	5010	5010	0
443	20230705	112700	11538960	5010	5010	5010	5010	0
444	20230705	112600	11538960	5010	5010	5010	5010	0
445	20230705	112500	11538960	5010	5010	5010	5010	0
446	20230705	112400	11538960	5010	5010	5010	5010	0
447	20230705	112300	11538960	5010	5010	5010	5010	0
448	20230705	112200	11538960	5010	5010	5010	5010	1
449	20230705	112100	11533950	4995	4995	4995	4995	0
450	20230705	112000	11533950	4995	4995	4995	4995	0
451	20230705	111900	11533950	4995	5000	5000	4995	220
452	20230705	111800	10434820	5010	5010	5010	5010	0
453	20230705	111700	10434820	5010	5010	5010	5010	0
454	20230705	111600	10434820	5010	5010	5010	5010	0
455	20230705	111500	10434820	5010	5010	5010	5010	10
456	20230705	111400	10384720	5010	5010	5010	5010	1
457	20230705	111300	10379710	5010	5010	5010	5010	0
458	20230705	111200	10379710	5010	5010	5010	5010	0
459	20230705	111100	10379710	5010	5010	5010	5010	0
460	20230705	111000	10379710	5010	5010	5010	5010	0
461	20230705	110900	10379710	5010	5010	5010	5010	0
462	20230705	110800	10379710	5010	5010	5010	5010	0
463	20230705	110700	10379710	5010	5010	5010	5010	0
464	20230705	110600	10379710	5010	5010	5010	5010	0
465	20230705	110500	10379710	5010	5010	5010	5010	0
466	20230705	110400	10379710	5010	5010	5010	5010	0
467	20230705	110300	10379710	5010	5010	5010	5010	0
468	20230705	110200	10379710	5010	5010	5010	5010	0
469	20230705	110100	10379710	5010	5010	5010	5010	0
470	20230705	110000	10379710	5010	5010	5010	5010	0
471	20230705	105900	10379710	5010	5010	5010	5010	0
472	20230705	105800	10379710	5010	5010	5010	5010	0
473	20230705	105700	10379710	5010	5010	5010	5010	0
474	20230705	105600	10379710	5010	5010	5010	5010	0
475	20230705	105500	10379710	5010	5010	5010	5010	0
476	20230705	105400	10379710	5010	5010	5010	5010	0
477	20230705	105300	10379710	5010	5010	5010	5010	0
478	20230705	105200	10379710	5010	5010	5010	5010	0
479	20230705	105100	10379710	5010	5010	5010	5010	0
480	20230705	105000	10379710	5010	5010	5010	5010	0
481	20230705	104900	10379710	5010	5010	5010	5010	0
482	20230705	104800	10379710	5010	5010	5010	5010	0
483	20230705	104700	10379710	5010	5010	5010	5010	0
484	20230705	104600	10379710	5010	5010	5010	5010	0
485	20230705	104500	10379710	5010	5010	5010	5010	0
486	20230705	104400	10379710	5010	5010	5010	5010	0
487	20230705	104300	10379710	5010	5010	5010	5010	0
488	20230705	104200	10379710	5010	5010	5010	5010	0
489	20230705	104100	10379710	5010	4995	5010	4995	36
490	20230705	104000	10199875	4995	4995	4995	4995	0
491	20230705	103900	10199875	4995	4995	4995	4995	0
492	20230705	103800	10199875	4995	4995	4995	4995	0
493	20230705	103700	10199875	4995	4995	4995	4995	0
494	20230705	103600	10199875	4995	4995	4995	4995	0
495	20230705	103500	10199875	4995	4995	4995	4995	0
496	20230705	103400	10199875	4995	4995	4995	4995	0
497	20230705	103300	10199875	4995	4995	4995	4995	0
498	20230705	103200	10199875	4995	4995	4995	4995	0
499	20230705	103100	10199875	4995	4995	4995	4995	0
500	20230705	103000	10199875	4995	4995	4995	4995	0
501	20230705	102900	10199875	4995	4995	4995	4995	0
502	20230705	102800	10199875	4995	4995	4995	4995	0
503	20230705	102700	10199875	4995	4995	4995	4995	83
504	20230705	102600	9785290	5010	5010	5010	5010	0
505	20230705	102500	9785290	5010	5010	5010	5010	0
506	20230705	102400	9785290	5010	5010	5010	5010	0
507	20230705	102300	9785290	5010	5010	5010	5010	1
508	20230705	102200	9780280	5000	5000	5000	5000	0
509	20230705	102100	9780280	5000	5000	5000	5000	0
510	20230705	102000	9780280	5000	5000	5000	5000	0
511	20230705	101900	9780280	5000	5000	5000	5000	20
512	20230705	101800	9680280	5000	5000	5000	5000	55
513	20230705	101700	9405280	5010	5010	5010	5010	0
514	20230705	101600	9405280	5010	5010	5010	5010	0
515	20230705	101500	9405280	5010	5010	5010	5010	0
516	20230705	101400	9405280	5010	5010	5010	5010	1
517	20230705	101300	9400270	4995	4995	4995	4995	33
518	20230705	101200	9235435	4990	4990	4990	4990	0
519	20230705	101100	9235435	4990	4995	4995	4990	19
520	20230705	101000	9140600	4990	4990	4990	4990	0
521	20230705	100900	9140600	4990	4990	4990	4990	100
522	20230705	100800	8641600	5000	5000	5000	5000	162
523	20230705	100700	7831600	5010	5010	5010	5010	0
524	20230705	100600	7831600	5010	5010	5010	5010	0
525	20230705	100500	7831600	5010	5010	5010	5010	0
526	20230705	100400	7831600	5010	5010	5010	5010	0
527	20230705	100300	7831600	5010	5010	5010	5010	0
528	20230705	100200	7831600	5010	5010	5010	5010	0
529	20230705	100100	7831600	5010	5010	5010	5010	0
530	20230705	100000	7831600	5010	5010	5010	5010	0
531	20230705	095900	7831600	5010	5010	5010	5010	0
532	20230705	095800	7831600	5010	5010	5010	5010	0
533	20230705	095700	7831600	5010	5010	5010	5010	0
534	20230705	095600	7831600	5010	5010	5010	5010	0
535	20230705	095500	7831600	5010	5010	5010	5010	0
536	20230705	095400	7831600	5010	5010	5010	5010	0
537	20230705	095300	7831600	5010	5000	5010	5000	43
538	20230705	095200	7616590	5010	5010	5010	5010	0
539	20230705	095100	7616590	5010	5010	5010	5010	0
540	20230705	095000	7616590	5010	5010	5010	5010	0
541	20230705	094900	7616590	5010	5010	5010	5010	1
542	20230705	094800	7611580	5000	5000	5000	5000	32
543	20230705	094700	7451580	5000	5000	5000	5000	18
544	20230705	094600	7361580	5010	5010	5010	5010	100
545	20230705	094500	6860580	5010	5010	5010	5010	0
546	20230705	094400	6860580	5010	5010	5010	5010	0
547	20230705	094300	6860580	5010	5010	5010	5010	1
548	20230705	094200	6855570	5010	5010	5010	5010	0
549	20230705	094100	6855570	5010	5010	5010	5010	0
550	20230705	094000	6855570	5010	5010	5010	5010	0
551	20230705	093900	6855570	5010	5010	5010	5010	0
552	20230705	093800	6855570	5010	5010	5010	5010	0
553	20230705	093700	6855570	5010	5010	5010	5010	0
554	20230705	093600	6855570	5010	5010	5010	5010	0
555	20230705	093500	6855570	5010	5010	5010	5010	0
556	20230705	093400	6855570	5010	5010	5010	5010	0
557	20230705	093300	6855570	5010	5010	5010	5010	0
558	20230705	093200	6855570	5010	5010	5010	5010	9
559	20230705	093100	6810480	5000	5000	5000	5000	45
560	20230705	093000	6585480	5000	5000	5000	5000	0
561	20230705	092900	6585480	5000	5000	5000	5000	0
562	20230705	092800	6585480	5000	5000	5000	5000	0
563	20230705	092700	6585480	5000	5000	5000	5000	13
564	20230705	092600	6520480	5000	5000	5000	5000	0
565	20230705	092500	6520480	5000	5000	5000	5000	0
566	20230705	092400	6520480	5000	5000	5000	5000	0
567	20230705	092300	6520480	5000	4990	5000	4990	34
568	20230705	092200	6350750	5000	5000	5000	5000	273
569	20230705	092100	4985750	5000	5000	5000	5000	233
570	20230705	092000	3820750	5000	5000	5000	5000	200
571	20230705	091900	2820750	5000	5000	5000	5000	50
572	20230705	091800	2570750	5000	5000	5000	5000	230
573	20230705	091700	1420750	5000	5000	5000	5000	50
574	20230705	091600	1170750	5000	5000	5000	5000	140
575	20230705	091500	470750	5010	5010	5010	5010	0
576	20230705	091400	470750	5010	5010	5010	5010	0
577	20230705	091300	470750	5010	5010	5010	5010	0
578	20230705	091200	470750	5010	5010	5010	5010	0
579	20230705	091100	470750	5010	5010	5010	5010	0
580	20230705	091000	470750	5010	5010	5010	5010	0
581	20230705	090900	470750	5010	5010	5010	5010	0
582	20230705	090800	470750	5010	5010	5010	5010	0
583	20230705	090700	470750	5010	5010	5010	5010	0
584	20230705	090600	470750	5010	5010	5010	5010	1
585	20230705	090500	465740	5000	5000	5000	5000	10
586	20230705	090400	415740	5010	5010	5010	5010	50
587	20230705	090300	165240	5000	5000	5000	5000	9
588	20230705	090200	120240	5010	5010	5010	5010	0
589	20230705	090100	120240	5010	5010	5010	5010	0
590	20230705	090000	120240	5010	5010	5010	5010	24