KissMeData/008470/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	184800	45549940	5030	5030	5030	5030	879
3	20230706	184700	45549940	5030	5030	5030	5030	0
4	20230706	184600	45549940	5030	5030	5030	5030	0
5	20230706	184500	45549940	5030	5030	5030	5030	0
6	20230706	184400	45549940	5030	5030	5030	5030	0
7	20230706	184300	45549940	5030	5030	5030	5030	0
8	20230706	184200	45549940	5030	5030	5030	5030	0
9	20230706	184100	45549940	5030	5030	5030	5030	0
10	20230706	184000	45549940	5030	5030	5030	5030	0
11	20230706	183900	45549940	5030	5030	5030	5030	0
12	20230706	183800	45549940	5030	5030	5030	5030	0
13	20230706	183700	45549940	5030	5030	5030	5030	0
14	20230706	183600	45549940	5030	5030	5030	5030	0
15	20230706	183500	45549940	5030	5030	5030	5030	0
16	20230706	183400	45549940	5030	5030	5030	5030	0
17	20230706	183300	45549940	5030	5030	5030	5030	0
18	20230706	183200	45549940	5030	5030	5030	5030	0
19	20230706	183100	45549940	5030	5030	5030	5030	0
20	20230706	183000	45549940	5030	5030	5030	5030	0
21	20230706	182900	45549940	5030	5030	5030	5030	0
22	20230706	182800	45549940	5030	5030	5030	5030	0
23	20230706	182700	45549940	5030	5030	5030	5030	0
24	20230706	182600	45549940	5030	5030	5030	5030	0
25	20230706	182500	45549940	5030	5030	5030	5030	0
26	20230706	182400	45549940	5030	5030	5030	5030	0
27	20230706	182300	45549940	5030	5030	5030	5030	0
28	20230706	182200	45549940	5030	5030	5030	5030	0
29	20230706	182100	45549940	5030	5030	5030	5030	0
30	20230706	182000	45549940	5030	5030	5030	5030	0
31	20230706	181900	45549940	5030	5030	5030	5030	0
32	20230706	181800	45549940	5030	5030	5030	5030	879
33	20230706	181700	45549940	5030	5030	5030	5030	0
34	20230706	181600	45549940	5030	5030	5030	5030	0
35	20230706	181500	45549940	5030	5030	5030	5030	0
36	20230706	181400	45549940	5030	5030	5030	5030	0
37	20230706	181300	45549940	5030	5030	5030	5030	0
38	20230706	181200	45549940	5030	5030	5030	5030	0
39	20230706	181100	45549940	5030	5030	5030	5030	0
40	20230706	181000	45549940	5030	5030	5030	5030	0
41	20230706	180900	45549940	5030	5030	5030	5030	0
42	20230706	180800	45549940	5030	5030	5030	5030	0
43	20230706	180700	45549940	5030	5030	5030	5030	0
44	20230706	180600	45549940	5030	5030	5030	5030	0
45	20230706	180500	45549940	5030	5030	5030	5030	0
46	20230706	180400	45549940	5030	5030	5030	5030	0
47	20230706	180300	45549940	5030	5030	5030	5030	0
48	20230706	180200	45549940	5030	5030	5030	5030	0
49	20230706	180100	45549940	5030	5030	5030	5030	0
50	20230706	180000	45549940	5030	5030	5030	5030	0
51	20230706	175900	45549940	5030	5030	5030	5030	0
52	20230706	175800	45549940	5030	5030	5030	5030	0
53	20230706	175700	45549940	5030	5030	5030	5030	0
54	20230706	175600	45549940	5030	5030	5030	5030	0
55	20230706	175500	45549940	5030	5030	5030	5030	0
56	20230706	175400	45549940	5030	5030	5030	5030	0
57	20230706	175300	45549940	5030	5030	5030	5030	0
58	20230706	175200	45549940	5030	5030	5030	5030	0
59	20230706	175100	45549940	5030	5030	5030	5030	0
60	20230706	175000	45549940	5030	5030	5030	5030	0
61	20230706	174900	45549940	5030	5030	5030	5030	0
62	20230706	174800	45549940	5030	5030	5030	5030	879
63	20230706	174700	45549940	5030	5030	5030	5030	0
64	20230706	174600	45549940	5030	5030	5030	5030	0
65	20230706	174500	45549940	5030	5030	5030	5030	0
66	20230706	174400	45549940	5030	5030	5030	5030	0
67	20230706	174300	45549940	5030	5030	5030	5030	0
68	20230706	174200	45549940	5030	5030	5030	5030	0
69	20230706	174100	45549940	5030	5030	5030	5030	0
70	20230706	174000	45549940	5030	5030	5030	5030	0
71	20230706	173900	45549940	5030	5030	5030	5030	0
72	20230706	173800	45549940	5030	5030	5030	5030	0
73	20230706	173700	45549940	5030	5030	5030	5030	0
74	20230706	173600	45549940	5030	5030	5030	5030	0
75	20230706	173500	45549940	5030	5030	5030	5030	0
76	20230706	173400	45549940	5030	5030	5030	5030	0
77	20230706	173300	45549940	5030	5030	5030	5030	0
78	20230706	173200	45549940	5030	5030	5030	5030	0
79	20230706	173100	45549940	5030	5030	5030	5030	0
80	20230706	173000	45549940	5030	5030	5030	5030	0
81	20230706	172900	45549940	5030	5030	5030	5030	0
82	20230706	172800	45549940	5030	5030	5030	5030	0
83	20230706	172700	45549940	5030	5030	5030	5030	0
84	20230706	172600	45549940	5030	5030	5030	5030	0
85	20230706	172500	45549940	5030	5030	5030	5030	0
86	20230706	172400	45549940	5030	5030	5030	5030	0
87	20230706	172300	45549940	5030	5030	5030	5030	0
88	20230706	172200	45549940	5030	5030	5030	5030	0
89	20230706	172100	45549940	5030	5030	5030	5030	0
90	20230706	172000	45549940	5030	5030	5030	5030	0
91	20230706	171900	45549940	5030	5030	5030	5030	0
92	20230706	171800	45549940	5030	5030	5030	5030	879
93	20230706	171700	45549940	5030	5030	5030	5030	0
94	20230706	171600	45549940	5030	5030	5030	5030	0
95	20230706	171500	45549940	5030	5030	5030	5030	0
96	20230706	171400	45549940	5030	5030	5030	5030	0
97	20230706	171300	45549940	5030	5030	5030	5030	0
98	20230706	171200	45549940	5030	5030	5030	5030	0
99	20230706	171100	45549940	5030	5030	5030	5030	0
100	20230706	171000	45549940	5030	5030	5030	5030	0
101	20230706	170900	45549940	5030	5030	5030	5030	0
102	20230706	170800	45549940	5030	5030	5030	5030	0
103	20230706	170700	45549940	5030	5030	5030	5030	0
104	20230706	170600	45549940	5030	5030	5030	5030	0
105	20230706	170500	45549940	5030	5030	5030	5030	0
106	20230706	170400	45549940	5030	5030	5030	5030	0
107	20230706	170300	45549940	5030	5030	5030	5030	0
108	20230706	170200	45549940	5030	5030	5030	5030	0
109	20230706	170100	45549940	5030	5030	5030	5030	0
110	20230706	170000	45549940	5030	5030	5030	5030	0
111	20230706	165900	45549940	5030	5030	5030	5030	0
112	20230706	165800	45549940	5030	5030	5030	5030	0
113	20230706	165700	45549940	5030	5030	5030	5030	0
114	20230706	165600	45549940	5030	5030	5030	5030	0
115	20230706	165500	45549940	5030	5030	5030	5030	0
116	20230706	165400	45549940	5030	5030	5030	5030	0
117	20230706	165300	45549940	5030	5030	5030	5030	0
118	20230706	165200	45549940	5030	5030	5030	5030	0
119	20230706	165100	45549940	5030	5030	5030	5030	0
120	20230706	165000	45549940	5030	5030	5030	5030	0
121	20230706	164900	45549940	5030	5030	5030	5030	0
122	20230706	164800	45549940	5030	5030	5030	5030	879
123	20230706	164700	45549940	5030	5030	5030	5030	0
124	20230706	164600	45549940	5030	5030	5030	5030	0
125	20230706	164500	45549940	5030	5030	5030	5030	0
126	20230706	164400	45549940	5030	5030	5030	5030	0
127	20230706	164300	45549940	5030	5030	5030	5030	0
128	20230706	164200	45549940	5030	5030	5030	5030	0
129	20230706	164100	45549940	5030	5030	5030	5030	0
130	20230706	164000	45549940	5030	5030	5030	5030	0
131	20230706	163900	45549940	5030	5030	5030	5030	0
132	20230706	163800	45549940	5030	5030	5030	5030	0
133	20230706	163700	45549940	5030	5030	5030	5030	0
134	20230706	163600	45549940	5030	5030	5030	5030	0
135	20230706	163500	45549940	5030	5030	5030	5030	0
136	20230706	163400	45549940	5030	5030	5030	5030	0
137	20230706	163300	45549940	5030	5030	5030	5030	0
138	20230706	163200	45549940	5030	5030	5030	5030	0
139	20230706	163100	45549940	5030	5030	5030	5030	0
140	20230706	163000	45549940	5030	5030	5030	5030	0
141	20230706	162900	45549940	5030	5030	5030	5030	0
142	20230706	162800	45549940	5030	5030	5030	5030	0
143	20230706	162700	45549940	5030	5030	5030	5030	0
144	20230706	162600	45549940	5030	5030	5030	5030	0
145	20230706	162500	45549940	5030	5030	5030	5030	0
146	20230706	162400	45549940	5030	5030	5030	5030	0
147	20230706	162300	45549940	5030	5030	5030	5030	0
148	20230706	162200	45549940	5030	5030	5030	5030	0
149	20230706	162100	45549940	5030	5030	5030	5030	0
150	20230706	162000	45549940	5030	5030	5030	5030	0
151	20230706	161900	45549940	5030	5030	5030	5030	0
152	20230706	161800	45549940	5030	5030	5030	5030	879
153	20230706	161700	45549940	5030	5030	5030	5030	0
154	20230706	161600	45549940	5030	5030	5030	5030	0
155	20230706	161500	45549940	5030	5030	5030	5030	0
156	20230706	161400	45549940	5030	5030	5030	5030	0
157	20230706	161300	45549940	5030	5030	5030	5030	0
158	20230706	161200	45549940	5030	5030	5030	5030	0
159	20230706	161100	45549940	5030	5030	5030	5030	0
160	20230706	161000	45549940	5030	5030	5030	5030	0
161	20230706	160900	45549940	5030	5030	5030	5030	0
162	20230706	160800	45549940	5030	5030	5030	5030	0
163	20230706	160700	45549940	5030	5030	5030	5030	0
164	20230706	160600	45549940	5030	5030	5030	5030	0
165	20230706	160500	45549940	5030	5030	5030	5030	0
166	20230706	160400	45549940	5030	5030	5030	5030	0
167	20230706	160300	45549940	5030	5030	5030	5030	0
168	20230706	160200	45549940	5030	5030	5030	5030	0
169	20230706	160100	45549940	5030	5030	5030	5030	0
170	20230706	160000	45549940	5030	5030	5030	5030	0
171	20230706	155900	45549940	5030	5030	5030	5030	0
172	20230706	155800	45549940	5030	5030	5030	5030	0
173	20230706	155700	45549940	5030	5030	5030	5030	0
174	20230706	155600	45549940	5030	5030	5030	5030	0
175	20230706	155500	45549940	5030	5030	5030	5030	0
176	20230706	155400	45549940	5030	5030	5030	5030	0
177	20230706	155300	45549940	5030	5030	5030	5030	0
178	20230706	155200	45549940	5030	5030	5030	5030	0
179	20230706	155100	45549940	5030	5030	5030	5030	0
180	20230706	155000	45549940	5030	5030	5030	5030	0
181	20230706	154900	45549940	5030	5030	5030	5030	0
182	20230706	154800	45549940	5030	5030	5030	5030	879
183	20230706	154700	45549940	5030	5030	5030	5030	0
184	20230706	154600	45549940	5030	5030	5030	5030	0
185	20230706	154500	45549940	5030	5030	5030	5030	0
186	20230706	154400	45549940	5030	5030	5030	5030	0
187	20230706	154300	45549940	5030	5030	5030	5030	0
188	20230706	154200	45549940	5030	5030	5030	5030	0
189	20230706	154100	45549940	5030	5030	5030	5030	0
190	20230706	154000	45549940	5030	5030	5030	5030	0
191	20230706	153900	45549940	5030	5030	5030	5030	0
192	20230706	153800	45549940	5030	5030	5030	5030	0
193	20230706	153700	45549940	5030	5030	5030	5030	0
194	20230706	153600	45549940	5030	5030	5030	5030	0
195	20230706	153500	45549940	5030	5030	5030	5030	0
196	20230706	153400	45549940	5030	5030	5030	5030	0
197	20230706	153300	45549940	5030	5030	5030	5030	0
198	20230706	153200	45549940	5030	5030	5030	5030	0
199	20230706	153100	45549940	5030	5030	5030	5030	0
200	20230706	153000	45549940	5030	5030	5030	5030	879
201	20230706	152900	41128570	4970	4970	4970	4970	0
202	20230706	152800	41128570	4970	4970	4970	4970	0
203	20230706	152700	41128570	4970	4970	4970	4970	0
204	20230706	152600	41128570	4970	4970	4970	4970	0
205	20230706	152500	41128570	4970	4970	4970	4970	0
206	20230706	152400	41128570	4970	4970	4970	4970	0
207	20230706	152300	41128570	4970	4970	4970	4970	0
208	20230706	152200	41128570	4970	4970	4970	4970	0
209	20230706	152100	41128570	4970	4970	4970	4970	0
210	20230706	152000	41128570	4970	4970	4970	4970	0
211	20230706	151900	41128570	4970	4970	4970	4970	0
212	20230706	151800	41128570	4970	4970	4970	4970	0
213	20230706	151700	41128570	4970	4970	4970	4970	0
214	20230706	151600	41128570	4970	4970	4970	4970	0
215	20230706	151500	41128570	4970	4970	4970	4970	0
216	20230706	151400	41128570	4970	4970	4970	4970	0
217	20230706	151300	41128570	4970	4970	4970	4970	200
218	20230706	151200	40134570	4970	4970	4970	4970	0
219	20230706	151100	40134570	4970	4970	4970	4970	0
220	20230706	151000	40134570	4970	4970	4970	4970	0
221	20230706	150900	40134570	4970	4970	4970	4970	0
222	20230706	150800	40134570	4970	4970	4970	4970	0
223	20230706	150700	40134570	4970	4970	4970	4970	0
224	20230706	150600	40134570	4970	4970	4970	4970	0
225	20230706	150500	40134570	4970	4970	4970	4970	0
226	20230706	150400	40134570	4970	4975	4975	4970	1500
227	20230706	150300	32679265	4985	4985	4985	4985	0
228	20230706	150200	32679265	4985	4985	4985	4985	0
229	20230706	150100	32679265	4985	4985	4985	4985	0
230	20230706	150000	32679265	4985	4985	4985	4985	0
231	20230706	145900	32679265	4985	4985	4985	4985	1
232	20230706	145800	32674280	4980	4980	4980	4980	0
233	20230706	145700	32674280	4980	4980	4980	4980	0
234	20230706	145600	32674280	4980	4980	4980	4980	0
235	20230706	145500	32674280	4980	4980	4980	4980	0
236	20230706	145400	32674280	4980	4980	4980	4980	0
237	20230706	145300	32674280	4980	4980	4980	4980	0
238	20230706	145200	32674280	4980	4970	4980	4965	301
239	20230706	145100	31178975	4975	4975	4975	4975	0
240	20230706	145000	31178975	4975	4975	4975	4975	0
241	20230706	144900	31178975	4975	4975	4975	4975	0
242	20230706	144800	31178975	4975	4975	4975	4975	0
243	20230706	144700	31178975	4975	4975	4975	4975	0
244	20230706	144600	31178975	4975	4975	4975	4975	0
245	20230706	144500	31178975	4975	4975	4975	4975	0
246	20230706	144400	31178975	4975	4975	4975	4975	0
247	20230706	144300	31178975	4975	4975	4975	4975	0
248	20230706	144200	31178975	4975	4975	4975	4975	0
249	20230706	144100	31178975	4975	4975	4975	4975	0
250	20230706	144000	31178975	4975	4975	4975	4975	0
251	20230706	143900	31178975	4975	4975	4975	4975	0
252	20230706	143800	31178975	4975	4980	4980	4975	20
253	20230706	143700	31079470	4975	4975	4975	4975	0
254	20230706	143600	31079470	4975	4975	4975	4975	0
255	20230706	143500	31079470	4975	4975	4975	4975	0
256	20230706	143400	31079470	4975	4975	4975	4975	0
257	20230706	143300	31079470	4975	4975	4975	4975	0
258	20230706	143200	31079470	4975	4975	4975	4975	0
259	20230706	143100	31079470	4975	4975	4975	4975	0
260	20230706	143000	31079470	4975	4980	4985	4975	6
261	20230706	142900	31049600	4985	4985	4985	4985	26
262	20230706	142800	30919990	4985	4985	4985	4985	17
263	20230706	142700	30835245	4985	4985	4985	4985	1
264	20230706	142600	30830260	4970	4970	4970	4970	0
265	20230706	142500	30830260	4970	4970	4970	4970	0
266	20230706	142400	30830260	4970	4970	4970	4970	0
267	20230706	142300	30830260	4970	4970	4970	4970	0
268	20230706	142200	30830260	4970	4970	4970	4970	0
269	20230706	142100	30830260	4970	4970	4970	4970	0
270	20230706	142000	30830260	4970	4980	4980	4970	16
271	20230706	141900	30750645	4985	4985	4985	4985	0
272	20230706	141800	30750645	4985	4985	4985	4985	0
273	20230706	141700	30750645	4985	4985	4985	4985	0
274	20230706	141600	30750645	4985	4985	4985	4985	0
275	20230706	141500	30750645	4985	4985	4985	4985	0
276	20230706	141400	30750645	4985	4985	4985	4985	1
277	20230706	141300	30745660	4970	4970	4970	4970	0
278	20230706	141200	30745660	4970	4975	4975	4970	1000
279	20230706	141100	25775605	4975	4975	4975	4975	0
280	20230706	141000	25775605	4975	4975	4975	4975	0
281	20230706	140900	25775605	4975	4975	4975	4975	0
282	20230706	140800	25775605	4975	4975	4975	4975	0
283	20230706	140700	25775605	4975	4975	4975	4975	0
284	20230706	140600	25775605	4975	4975	4975	4975	0
285	20230706	140500	25775605	4975	4975	4975	4975	0
286	20230706	140400	25775605	4975	4975	4975	4975	0
287	20230706	140300	25775605	4975	4975	4975	4975	0
288	20230706	140200	25775605	4975	4975	4975	4975	0
289	20230706	140100	25775605	4975	4975	4975	4975	0
290	20230706	140000	25775605	4975	4975	4975	4975	0
291	20230706	135900	25775605	4975	4975	4975	4975	0
292	20230706	135800	25775605	4975	4975	4975	4975	1
293	20230706	135700	25770630	4985	4985	4985	4985	0
294	20230706	135600	25770630	4985	4985	4985	4985	0
295	20230706	135500	25770630	4985	4985	4985	4985	20
296	20230706	135400	25670930	4985	4985	4985	4985	0
297	20230706	135300	25670930	4985	4985	4985	4985	0
298	20230706	135200	25670930	4985	4985	4985	4985	0
299	20230706	135100	25670930	4985	4985	4985	4985	0
300	20230706	135000	25670930	4985	4985	4985	4985	0
301	20230706	134900	25670930	4985	4985	4985	4985	0
302	20230706	134800	25670930	4985	4985	4985	4985	0
303	20230706	134700	25670930	4985	4985	4985	4985	0
304	20230706	134600	25670930	4985	4985	4985	4985	1
305	20230706	134500	25665945	4985	4985	4985	4985	0
306	20230706	134400	25665945	4985	4985	4985	4985	0
307	20230706	134300	25665945	4985	4975	4985	4975	2
308	20230706	134200	25655985	4975	4975	4975	4975	1
309	20230706	134100	25651010	4985	4975	4985	4975	39
310	20230706	134000	25456975	4975	4975	4975	4975	0
311	20230706	133900	25456975	4975	4975	4975	4975	0
312	20230706	133800	25456975	4975	4975	4975	4975	0
313	20230706	133700	25456975	4975	4975	4975	4975	0
314	20230706	133600	25456975	4975	4975	4975	4975	0
315	20230706	133500	25456975	4975	4975	4975	4975	0
316	20230706	133400	25456975	4975	4975	4975	4975	0
317	20230706	133300	25456975	4975	4975	4975	4975	0
318	20230706	133200	25456975	4975	4975	4975	4975	2
319	20230706	133100	25447025	4975	4975	4975	4975	2
320	20230706	133000	25437075	4975	4980	4980	4975	68
321	20230706	132900	25098445	4975	4975	4975	4975	0
322	20230706	132800	25098445	4975	4975	4975	4975	0
323	20230706	132700	25098445	4975	4975	4975	4975	0
324	20230706	132600	25098445	4975	4975	4975	4975	0
325	20230706	132500	25098445	4975	4975	4975	4975	0
326	20230706	132400	25098445	4975	4975	4975	4975	0
327	20230706	132300	25098445	4975	4975	4975	4975	0
328	20230706	132200	25098445	4975	4975	4975	4975	0
329	20230706	132100	25098445	4975	4975	4975	4975	0
330	20230706	132000	25098445	4975	4975	4975	4975	0
331	20230706	131900	25098445	4975	4975	4975	4975	0
332	20230706	131800	25098445	4975	4975	4975	4975	0
333	20230706	131700	25098445	4975	4975	4975	4975	0
334	20230706	131600	25098445	4975	4975	4975	4975	0
335	20230706	131500	25098445	4975	4975	4975	4975	0
336	20230706	131400	25098445	4975	4975	4975	4975	0
337	20230706	131300	25098445	4975	4975	4975	4975	0
338	20230706	131200	25098445	4975	4975	4975	4975	1
339	20230706	131100	25093470	4975	4975	4975	4975	1
340	20230706	131000	25088495	4975	4980	4980	4975	34
341	20230706	130900	24919180	4975	4975	4975	4975	0
342	20230706	130800	24919180	4975	4975	4975	4975	0
343	20230706	130700	24919180	4975	4975	4975	4975	0
344	20230706	130600	24919180	4975	4975	4975	4975	0
345	20230706	130500	24919180	4975	4975	4975	4975	0
346	20230706	130400	24919180	4975	4975	4975	4975	0
347	20230706	130300	24919180	4975	4975	4975	4975	0
348	20230706	130200	24919180	4975	4975	4975	4975	1
349	20230706	130100	24914205	4975	4975	4975	4975	1
350	20230706	130000	24909230	4970	4980	4980	4970	51
351	20230706	125900	24655260	4980	4980	4980	4980	2
352	20230706	125800	24645300	4980	4980	4980	4980	0
353	20230706	125700	24645300	4980	4980	4980	4980	0
354	20230706	125600	24645300	4980	4980	4980	4980	0
355	20230706	125500	24645300	4980	4980	4980	4980	0
356	20230706	125400	24645300	4980	4980	4980	4980	0
357	20230706	125300	24645300	4980	4980	4980	4980	0
358	20230706	125200	24645300	4980	4980	4980	4980	0
359	20230706	125100	24645300	4980	4980	4980	4980	0
360	20230706	125000	24645300	4980	4980	4980	4980	0
361	20230706	124900	24645300	4980	4980	4980	4980	0
362	20230706	124800	24645300	4980	4980	4980	4980	0
363	20230706	124700	24645300	4980	4980	4980	4980	0
364	20230706	124600	24645300	4980	4980	4980	4980	0
365	20230706	124500	24645300	4980	4980	4980	4980	0
366	20230706	124400	24645300	4980	4980	4980	4980	0
367	20230706	124300	24645300	4980	4980	4980	4980	0
368	20230706	124200	24645300	4980	4980	4980	4980	0
369	20230706	124100	24645300	4980	4980	4980	4980	0
370	20230706	124000	24645300	4980	4980	4980	4980	0
371	20230706	123900	24645300	4980	4980	4980	4980	0
372	20230706	123800	24645300	4980	4980	4980	4980	0
373	20230706	123700	24645300	4980	4980	4980	4980	0
374	20230706	123600	24645300	4980	4980	4980	4980	0
375	20230706	123500	24645300	4980	4980	4980	4980	0
376	20230706	123400	24645300	4980	4980	4980	4980	1
377	20230706	123300	24640320	4975	4975	4975	4975	0
378	20230706	123200	24640320	4975	4975	4975	4975	311
379	20230706	123100	23093095	4970	4970	4970	4970	0
380	20230706	123000	23093095	4970	4970	4970	4970	89
381	20230706	122900	22650765	4970	4970	4970	4970	0
382	20230706	122800	22650765	4970	4970	4970	4970	0
383	20230706	122700	22650765	4970	4970	4970	4970	0
384	20230706	122600	22650765	4970	4970	4970	4970	0
385	20230706	122500	22650765	4970	4970	4970	4970	0
386	20230706	122400	22650765	4970	4970	4970	4970	0
387	20230706	122300	22650765	4970	4970	4970	4970	50
388	20230706	122200	22402265	4965	4965	4965	4965	0
389	20230706	122100	22402265	4965	4965	4965	4965	0
390	20230706	122000	22402265	4965	4965	4965	4965	16
391	20230706	121900	22322825	4970	4970	4970	4970	0
392	20230706	121800	22322825	4970	4970	4970	4970	0
393	20230706	121700	22322825	4970	4970	4970	4970	0
394	20230706	121600	22322825	4970	4970	4970	4970	0
395	20230706	121500	22322825	4970	4970	4970	4970	31
396	20230706	121400	22168755	4975	4975	4975	4975	0
397	20230706	121300	22168755	4975	4975	4975	4975	0
398	20230706	121200	22168755	4975	4975	4975	4975	0
399	20230706	121100	22168755	4975	4975	4975	4975	0
400	20230706	121000	22168755	4975	4975	4975	4975	0
401	20230706	120900	22168755	4975	4975	4975	4975	0
402	20230706	120800	22168755	4975	4975	4975	4975	0
403	20230706	120700	22168755	4975	4975	4975	4975	0
404	20230706	120600	22168755	4975	4975	4975	4975	200
405	20230706	120500	21173755	4970	4970	4970	4970	0
406	20230706	120400	21173755	4970	4970	4970	4970	0
407	20230706	120300	21173755	4970	4970	4970	4970	0
408	20230706	120200	21173755	4970	4970	4970	4970	0
409	20230706	120100	21173755	4970	4970	4970	4970	0
410	20230706	120000	21173755	4970	4970	4970	4970	136
411	20230706	115900	20497835	4975	4975	4975	4975	56
412	20230706	115800	20219235	4980	4980	4980	4980	1
413	20230706	115700	20214255	4980	4980	4980	4980	57
414	20230706	115600	19930395	4985	4985	4985	4985	0
415	20230706	115500	19930395	4985	4985	4985	4985	0
416	20230706	115400	19930395	4985	4985	4985	4985	0
417	20230706	115300	19930395	4985	4985	4985	4985	0
418	20230706	115200	19930395	4985	4985	4985	4985	0
419	20230706	115100	19930395	4985	4985	4985	4985	0
420	20230706	115000	19930395	4985	4985	4985	4985	0
421	20230706	114900	19930395	4985	4985	4985	4985	0
422	20230706	114800	19930395	4985	4985	4985	4985	0
423	20230706	114700	19930395	4985	4985	4985	4985	0
424	20230706	114600	19930395	4985	4985	4985	4985	0
425	20230706	114500	19930395	4985	4985	4985	4985	0
426	20230706	114400	19930395	4985	4985	4985	4985	21
427	20230706	114300	19825710	5000	5000	5000	5000	0
428	20230706	114200	19825710	5000	5000	5000	5000	0
429	20230706	114100	19825710	5000	5000	5000	5000	0
430	20230706	114000	19825710	5000	5000	5000	5000	0
431	20230706	113900	19825710	5000	5000	5000	5000	0
432	20230706	113800	19825710	5000	4985	5000	4985	8
433	20230706	113700	19785785	4985	4985	4985	4985	0
434	20230706	113600	19785785	4985	4985	4985	4985	0
435	20230706	113500	19785785	4985	4985	4985	4985	0
436	20230706	113400	19785785	4985	4985	4985	4985	0
437	20230706	113300	19785785	4985	4985	4985	4985	0
438	20230706	113200	19785785	4985	4985	4985	4985	0
439	20230706	113100	19785785	4985	4985	4985	4985	0
440	20230706	113000	19785785	4985	4985	4985	4985	0
441	20230706	112900	19785785	4985	4985	4985	4985	0
442	20230706	112800	19785785	4985	4985	4985	4985	0
443	20230706	112700	19785785	4985	4985	4985	4985	0
444	20230706	112600	19785785	4985	4985	4985	4985	0
445	20230706	112500	19785785	4985	4985	4985	4985	0
446	20230706	112400	19785785	4985	4985	4985	4985	0
447	20230706	112300	19785785	4985	4985	4985	4985	0
448	20230706	112200	19785785	4985	4990	4990	4985	139
449	20230706	112100	19092595	5000	5000	5000	5000	0
450	20230706	112000	19092595	5000	5000	5000	5000	0
451	20230706	111900	19092595	5000	5000	5000	5000	0
452	20230706	111800	19092595	5000	5000	5000	5000	0
453	20230706	111700	19092595	5000	5000	5000	5000	0
454	20230706	111600	19092595	5000	5000	5000	5000	0
455	20230706	111500	19092595	5000	5000	5000	5000	0
456	20230706	111400	19092595	5000	5000	5000	5000	0
457	20230706	111300	19092595	5000	5000	5000	5000	0
458	20230706	111200	19092595	5000	5000	5000	5000	0
459	20230706	111100	19092595	5000	5000	5000	5000	0
460	20230706	111000	19092595	5000	5000	5000	5000	0
461	20230706	110900	19092595	5000	5000	5000	5000	0
462	20230706	110800	19092595	5000	5000	5000	5000	0
463	20230706	110700	19092595	5000	5000	5000	5000	0
464	20230706	110600	19092595	5000	5000	5000	5000	0
465	20230706	110500	19092595	5000	5000	5000	5000	0
466	20230706	110400	19092595	5000	5000	5000	5000	0
467	20230706	110300	19092595	5000	5000	5000	5000	0
468	20230706	110200	19092595	5000	5000	5000	5000	0
469	20230706	110100	19092595	5000	5000	5000	5000	5
470	20230706	110000	19067595	5000	5000	5000	5000	0
471	20230706	105900	19067595	5000	5000	5000	5000	0
472	20230706	105800	19067595	5000	5000	5000	5000	0
473	20230706	105700	19067595	5000	5000	5000	5000	0
474	20230706	105600	19067595	5000	5000	5000	5000	0
475	20230706	105500	19067595	5000	5000	5000	5000	0
476	20230706	105400	19067595	5000	5000	5000	5000	0
477	20230706	105300	19067595	5000	5000	5000	5000	0
478	20230706	105200	19067595	5000	5000	5000	5000	0
479	20230706	105100	19067595	5000	5000	5000	5000	0
480	20230706	105000	19067595	5000	5000	5000	5000	0
481	20230706	104900	19067595	5000	5000	5000	5000	0
482	20230706	104800	19067595	5000	5000	5000	5000	0
483	20230706	104700	19067595	5000	5000	5000	5000	0
484	20230706	104600	19067595	5000	5000	5000	5000	0
485	20230706	104500	19067595	5000	5000	5000	5000	0
486	20230706	104400	19067595	5000	5000	5000	5000	0
487	20230706	104300	19067595	5000	5000	5000	5000	0
488	20230706	104200	19067595	5000	5000	5000	5000	0
489	20230706	104100	19067595	5000	5000	5000	5000	0
490	20230706	104000	19067595	5000	5000	5000	5000	0
491	20230706	103900	19067595	5000	5000	5000	5000	0
492	20230706	103800	19067595	5000	5000	5000	5000	0
493	20230706	103700	19067595	5000	5000	5000	5000	0
494	20230706	103600	19067595	5000	5000	5000	5000	0
495	20230706	103500	19067595	5000	5000	5000	5000	0
496	20230706	103400	19067595	5000	5000	5000	5000	0
497	20230706	103300	19067595	5000	5000	5000	5000	1
498	20230706	103200	19062595	5000	4980	5000	4980	795
499	20230706	103100	15102305	4975	4975	4975	4975	0
500	20230706	103000	15102305	4975	4975	4975	4975	0
501	20230706	102900	15102305	4975	4975	4975	4975	0
502	20230706	102800	15102305	4975	4975	4975	4975	0
503	20230706	102700	15102305	4975	4975	4975	4975	5
504	20230706	102600	15077430	4975	4975	4975	4975	0
505	20230706	102500	15077430	4975	4975	4975	4975	0
506	20230706	102400	15077430	4975	4975	4975	4975	50
507	20230706	102300	14828680	4975	4975	4975	4975	16
508	20230706	102200	14749080	4975	4975	4975	4975	1
509	20230706	102100	14744105	4975	4975	4975	4975	0
510	20230706	102000	14744105	4975	4975	4975	4975	0
511	20230706	101900	14744105	4975	4975	4975	4975	0
512	20230706	101800	14744105	4975	4975	4975	4975	0
513	20230706	101700	14744105	4975	4975	4975	4975	0
514	20230706	101600	14744105	4975	4975	4975	4975	0
515	20230706	101500	14744105	4975	4975	4975	4975	0
516	20230706	101400	14744105	4975	4975	4975	4975	0
517	20230706	101300	14744105	4975	4975	4975	4975	6
518	20230706	101200	14714255	4975	4975	4975	4975	0
519	20230706	101100	14714255	4975	4975	4975	4975	4
520	20230706	101000	14694355	4970	4970	4970	4970	0
521	20230706	100900	14694355	4970	4970	4970	4970	0
522	20230706	100800	14694355	4970	4970	4970	4970	0
523	20230706	100700	14694355	4970	4970	4970	4970	0
524	20230706	100600	14694355	4970	4970	4970	4970	0
525	20230706	100500	14694355	4970	4970	4970	4970	0
526	20230706	100400	14694355	4970	4970	4970	4970	0
527	20230706	100300	14694355	4970	4970	4970	4970	0
528	20230706	100200	14694355	4970	4970	4970	4970	0
529	20230706	100100	14694355	4970	4970	4970	4970	0
530	20230706	100000	14694355	4970	4970	4970	4970	0
531	20230706	095900	14694355	4970	4970	4970	4970	1
532	20230706	095800	14689385	4965	4965	4965	4965	0
533	20230706	095700	14689385	4965	4965	4965	4965	1
534	20230706	095600	14684420	4965	4965	4965	4965	0
535	20230706	095500	14684420	4965	4965	4965	4965	0
536	20230706	095400	14684420	4965	4965	4965	4965	20
537	20230706	095300	14585120	4965	4965	4965	4965	25
538	20230706	095200	14460995	4965	4970	4970	4965	600
539	20230706	095100	11481890	4970	4985	4985	4970	1700
540	20230706	095000	3027970	4990	4990	4990	4990	0
541	20230706	094900	3027970	4990	4990	4990	4990	0
542	20230706	094800	3027970	4990	4990	4990	4990	5
543	20230706	094700	3003020	4990	4990	4990	4990	2
544	20230706	094600	2993040	4990	4990	4990	4990	6
545	20230706	094500	2963100	4990	4990	4990	4990	6
546	20230706	094400	2933160	4990	4990	4990	4990	0
547	20230706	094300	2933160	4990	4990	4990	4990	0
548	20230706	094200	2933160	4990	4990	4990	4990	0
549	20230706	094100	2933160	4990	4990	4990	4990	0
550	20230706	094000	2933160	4990	4990	4990	4990	20
551	20230706	093900	2833360	4990	4990	4990	4990	0
552	20230706	093800	2833360	4990	4990	4990	4990	0
553	20230706	093700	2833360	4990	4990	4990	4990	0
554	20230706	093600	2833360	4990	4990	4990	4990	1
555	20230706	093500	2828370	4985	4985	4985	4985	0
556	20230706	093400	2828370	4985	4985	4985	4985	0
557	20230706	093300	2828370	4985	4985	4985	4985	0
558	20230706	093200	2828370	4985	4985	4985	4985	0
559	20230706	093100	2828370	4985	4985	4985	4985	60
560	20230706	093000	2529270	4980	4980	4980	4980	0
561	20230706	092900	2529270	4980	4980	4980	4980	0
562	20230706	092800	2529270	4980	4980	4980	4980	0
563	20230706	092700	2529270	4980	4980	4980	4980	0
564	20230706	092600	2529270	4980	4980	4980	4980	0
565	20230706	092500	2529270	4980	4980	4980	4980	0
566	20230706	092400	2529270	4980	4980	4980	4980	0
567	20230706	092300	2529270	4980	4980	4980	4980	0
568	20230706	092200	2529270	4980	4980	4980	4980	0
569	20230706	092100	2529270	4980	4980	4980	4980	0
570	20230706	092000	2529270	4980	4980	4980	4980	0
571	20230706	091900	2529270	4980	4980	4980	4980	0
572	20230706	091800	2529270	4980	4980	4980	4980	0
573	20230706	091700	2529270	4980	4980	4980	4980	0
574	20230706	091600	2529270	4980	4980	4980	4980	0
575	20230706	091500	2529270	4980	4980	4980	4980	0
576	20230706	091400	2529270	4980	4980	4980	4980	0
577	20230706	091300	2529270	4980	4980	4980	4980	0
578	20230706	091200	2529270	4980	4980	4980	4980	0
579	20230706	091100	2529270	4980	4980	4980	4980	0
580	20230706	091000	2529270	4980	4980	4980	4980	1
581	20230706	090900	2524290	4980	4980	4980	4980	100
582	20230706	090800	2026290	4985	4985	4985	4985	112
583	20230706	090700	1467970	5010	4990	5010	4990	102
584	20230706	090600	958960	5020	5020	5020	5020	0
585	20230706	090500	958960	5020	5020	5020	5020	0
586	20230706	090400	958960	5020	5020	5020	5020	0
587	20230706	090300	958960	5020	5020	5020	5020	0
588	20230706	090200	958960	5020	5000	5020	4985	115
589	20230706	090100	384320	5000	4985	5000	4985	30
590	20230706	090000	234755	4990	5000	5000	4990	47