KissMeData/014710/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	185300	146924995	5000	5000	5000	5000	468
3	20230703	185200	146924995	5000	5000	5000	5000	0
4	20230703	185100	146924995	5000	5000	5000	5000	0
5	20230703	185000	146924995	5000	5000	5000	5000	0
6	20230703	184900	146924995	5000	5000	5000	5000	0
7	20230703	184800	146924995	5000	5000	5000	5000	0
8	20230703	184700	146924995	5000	5000	5000	5000	0
9	20230703	184600	146924995	5000	5000	5000	5000	0
10	20230703	184500	146924995	5000	5000	5000	5000	0
11	20230703	184400	146924995	5000	5000	5000	5000	0
12	20230703	184300	146924995	5000	5000	5000	5000	0
13	20230703	184200	146924995	5000	5000	5000	5000	0
14	20230703	184100	146924995	5000	5000	5000	5000	0
15	20230703	184000	146924995	5000	5000	5000	5000	0
16	20230703	183900	146924995	5000	5000	5000	5000	0
17	20230703	183800	146924995	5000	5000	5000	5000	0
18	20230703	183700	146924995	5000	5000	5000	5000	0
19	20230703	183600	146924995	5000	5000	5000	5000	0
20	20230703	183500	146924995	5000	5000	5000	5000	0
21	20230703	183400	146924995	5000	5000	5000	5000	0
22	20230703	183300	146924995	5000	5000	5000	5000	0
23	20230703	183200	146924995	5000	5000	5000	5000	0
24	20230703	183100	146924995	5000	5000	5000	5000	0
25	20230703	183000	146924995	5000	5000	5000	5000	0
26	20230703	182900	146924995	5000	5000	5000	5000	0
27	20230703	182800	146924995	5000	5000	5000	5000	0
28	20230703	182700	146924995	5000	5000	5000	5000	0
29	20230703	182600	146924995	5000	5000	5000	5000	0
30	20230703	182500	146924995	5000	5000	5000	5000	0
31	20230703	182400	146924995	5000	5000	5000	5000	0
32	20230703	182300	146924995	5000	5000	5000	5000	468
33	20230703	182200	146924995	5000	5000	5000	5000	0
34	20230703	182100	146924995	5000	5000	5000	5000	0
35	20230703	182000	146924995	5000	5000	5000	5000	0
36	20230703	181900	146924995	5000	5000	5000	5000	0
37	20230703	181800	146924995	5000	5000	5000	5000	0
38	20230703	181700	146924995	5000	5000	5000	5000	0
39	20230703	181600	146924995	5000	5000	5000	5000	0
40	20230703	181500	146924995	5000	5000	5000	5000	0
41	20230703	181400	146924995	5000	5000	5000	5000	0
42	20230703	181300	146924995	5000	5000	5000	5000	0
43	20230703	181200	146924995	5000	5000	5000	5000	0
44	20230703	181100	146924995	5000	5000	5000	5000	0
45	20230703	181000	146924995	5000	5000	5000	5000	0
46	20230703	180900	146924995	5000	5000	5000	5000	0
47	20230703	180800	146924995	5000	5000	5000	5000	0
48	20230703	180700	146924995	5000	5000	5000	5000	0
49	20230703	180600	146924995	5000	5000	5000	5000	0
50	20230703	180500	146924995	5000	5000	5000	5000	0
51	20230703	180400	146924995	5000	5000	5000	5000	0
52	20230703	180300	146924995	5000	5000	5000	5000	0
53	20230703	180200	146924995	5000	5000	5000	5000	0
54	20230703	180100	146924995	5000	5000	5000	5000	0
55	20230703	180000	146924995	5000	5000	5000	5000	0
56	20230703	175900	146924995	5000	5000	5000	5000	0
57	20230703	175800	146924995	5000	5000	5000	5000	0
58	20230703	175700	146924995	5000	5000	5000	5000	0
59	20230703	175600	146924995	5000	5000	5000	5000	0
60	20230703	175500	146924995	5000	5000	5000	5000	0
61	20230703	175400	146924995	5000	5000	5000	5000	0
62	20230703	175300	146924995	5000	5000	5000	5000	468
63	20230703	175200	146924995	5000	5000	5000	5000	0
64	20230703	175100	146924995	5000	5000	5000	5000	0
65	20230703	175000	146924995	5000	5000	5000	5000	0
66	20230703	174900	146924995	5000	5000	5000	5000	0
67	20230703	174800	146924995	5000	5000	5000	5000	0
68	20230703	174700	146924995	5000	5000	5000	5000	0
69	20230703	174600	146924995	5000	5000	5000	5000	0
70	20230703	174500	146924995	5000	5000	5000	5000	0
71	20230703	174400	146924995	5000	5000	5000	5000	0
72	20230703	174300	146924995	5000	5000	5000	5000	0
73	20230703	174200	146924995	5000	5000	5000	5000	0
74	20230703	174100	146924995	5000	5000	5000	5000	0
75	20230703	174000	146924995	5000	5000	5000	5000	0
76	20230703	173900	146924995	5000	5000	5000	5000	0
77	20230703	173800	146924995	5000	5000	5000	5000	0
78	20230703	173700	146924995	5000	5000	5000	5000	0
79	20230703	173600	146924995	5000	5000	5000	5000	0
80	20230703	173500	146924995	5000	5000	5000	5000	0
81	20230703	173400	146924995	5000	5000	5000	5000	0
82	20230703	173300	146924995	5000	5000	5000	5000	0
83	20230703	173200	146924995	5000	5000	5000	5000	0
84	20230703	173100	146924995	5000	5000	5000	5000	0
85	20230703	173000	146924995	5000	5000	5000	5000	0
86	20230703	172900	146924995	5000	5000	5000	5000	0
87	20230703	172800	146924995	5000	5000	5000	5000	0
88	20230703	172700	146924995	5000	5000	5000	5000	0
89	20230703	172600	146924995	5000	5000	5000	5000	0
90	20230703	172500	146924995	5000	5000	5000	5000	0
91	20230703	172400	146924995	5000	5000	5000	5000	0
92	20230703	172300	146924995	5000	5000	5000	5000	468
93	20230703	172200	146924995	5000	5000	5000	5000	0
94	20230703	172100	146924995	5000	5000	5000	5000	0
95	20230703	172000	146924995	5000	5000	5000	5000	0
96	20230703	171900	146924995	5000	5000	5000	5000	0
97	20230703	171800	146924995	5000	5000	5000	5000	0
98	20230703	171700	146924995	5000	5000	5000	5000	0
99	20230703	171600	146924995	5000	5000	5000	5000	0
100	20230703	171500	146924995	5000	5000	5000	5000	0
101	20230703	171400	146924995	5000	5000	5000	5000	0
102	20230703	171300	146924995	5000	5000	5000	5000	0
103	20230703	171200	146924995	5000	5000	5000	5000	0
104	20230703	171100	146924995	5000	5000	5000	5000	0
105	20230703	171000	146924995	5000	5000	5000	5000	0
106	20230703	170900	146924995	5000	5000	5000	5000	0
107	20230703	170800	146924995	5000	5000	5000	5000	0
108	20230703	170700	146924995	5000	5000	5000	5000	0
109	20230703	170600	146924995	5000	5000	5000	5000	0
110	20230703	170500	146924995	5000	5000	5000	5000	0
111	20230703	170400	146924995	5000	5000	5000	5000	0
112	20230703	170300	146924995	5000	5000	5000	5000	0
113	20230703	170200	146924995	5000	5000	5000	5000	0
114	20230703	170100	146924995	5000	5000	5000	5000	0
115	20230703	170000	146924995	5000	5000	5000	5000	0
116	20230703	165900	146924995	5000	5000	5000	5000	0
117	20230703	165800	146924995	5000	5000	5000	5000	0
118	20230703	165700	146924995	5000	5000	5000	5000	0
119	20230703	165600	146924995	5000	5000	5000	5000	0
120	20230703	165500	146924995	5000	5000	5000	5000	0
121	20230703	165400	146924995	5000	5000	5000	5000	0
122	20230703	165300	146924995	5000	5000	5000	5000	468
123	20230703	165200	146924995	5000	5000	5000	5000	0
124	20230703	165100	146924995	5000	5000	5000	5000	0
125	20230703	165000	146924995	5000	5000	5000	5000	0
126	20230703	164900	146924995	5000	5000	5000	5000	0
127	20230703	164800	146924995	5000	5000	5000	5000	0
128	20230703	164700	146924995	5000	5000	5000	5000	0
129	20230703	164600	146924995	5000	5000	5000	5000	0
130	20230703	164500	146924995	5000	5000	5000	5000	0
131	20230703	164400	146924995	5000	5000	5000	5000	0
132	20230703	164300	146924995	5000	5000	5000	5000	0
133	20230703	164200	146924995	5000	5000	5000	5000	0
134	20230703	164100	146924995	5000	5000	5000	5000	0
135	20230703	164000	146924995	5000	5000	5000	5000	0
136	20230703	163900	146924995	5000	5000	5000	5000	0
137	20230703	163800	146924995	5000	5000	5000	5000	0
138	20230703	163700	146924995	5000	5000	5000	5000	0
139	20230703	163600	146924995	5000	5000	5000	5000	0
140	20230703	163500	146924995	5000	5000	5000	5000	0
141	20230703	163400	146924995	5000	5000	5000	5000	0
142	20230703	163300	146924995	5000	5000	5000	5000	0
143	20230703	163200	146924995	5000	5000	5000	5000	0
144	20230703	163100	146924995	5000	5000	5000	5000	0
145	20230703	163000	146924995	5000	5000	5000	5000	0
146	20230703	162900	146924995	5000	5000	5000	5000	0
147	20230703	162800	146924995	5000	5000	5000	5000	0
148	20230703	162700	146924995	5000	5000	5000	5000	0
149	20230703	162600	146924995	5000	5000	5000	5000	0
150	20230703	162500	146924995	5000	5000	5000	5000	0
151	20230703	162400	146924995	5000	5000	5000	5000	0
152	20230703	162300	146924995	5000	5000	5000	5000	468
153	20230703	162200	146924995	5000	5000	5000	5000	0
154	20230703	162100	146924995	5000	5000	5000	5000	0
155	20230703	162000	146924995	5000	5000	5000	5000	0
156	20230703	161900	146924995	5000	5000	5000	5000	0
157	20230703	161800	146924995	5000	5000	5000	5000	0
158	20230703	161700	146924995	5000	5000	5000	5000	0
159	20230703	161600	146924995	5000	5000	5000	5000	0
160	20230703	161500	146924995	5000	5000	5000	5000	0
161	20230703	161400	146924995	5000	5000	5000	5000	0
162	20230703	161300	146924995	5000	5000	5000	5000	0
163	20230703	161200	146924995	5000	5000	5000	5000	0
164	20230703	161100	146924995	5000	5000	5000	5000	0
165	20230703	161000	146924995	5000	5000	5000	5000	0
166	20230703	160900	146924995	5000	5000	5000	5000	0
167	20230703	160800	146924995	5000	5000	5000	5000	0
168	20230703	160700	146924995	5000	5000	5000	5000	0
169	20230703	160600	146924995	5000	5000	5000	5000	0
170	20230703	160500	146924995	5000	5000	5000	5000	0
171	20230703	160400	146924995	5000	5000	5000	5000	0
172	20230703	160300	146924995	5000	5000	5000	5000	0
173	20230703	160200	146924995	5000	5000	5000	5000	0
174	20230703	160100	146924995	5000	5000	5000	5000	0
175	20230703	160000	146924995	5000	5000	5000	5000	0
176	20230703	155900	146924995	5000	5000	5000	5000	0
177	20230703	155800	146924995	5000	5000	5000	5000	0
178	20230703	155700	146924995	5000	5000	5000	5000	0
179	20230703	155600	146924995	5000	5000	5000	5000	0
180	20230703	155500	146924995	5000	5000	5000	5000	0
181	20230703	155400	146924995	5000	5000	5000	5000	0
182	20230703	155300	146924995	5000	5000	5000	5000	468
183	20230703	155200	146924995	5000	5000	5000	5000	0
184	20230703	155100	146924995	5000	5000	5000	5000	0
185	20230703	155000	146924995	5000	5000	5000	5000	0
186	20230703	154900	146924995	5000	5000	5000	5000	0
187	20230703	154800	146924995	5000	5000	5000	5000	0
188	20230703	154700	146924995	5000	5000	5000	5000	0
189	20230703	154600	146924995	5000	5000	5000	5000	0
190	20230703	154500	146924995	5000	5000	5000	5000	0
191	20230703	154400	146924995	5000	5000	5000	5000	0
192	20230703	154300	146924995	5000	5000	5000	5000	0
193	20230703	154200	146924995	5000	5000	5000	5000	0
194	20230703	154100	146924995	5000	5000	5000	5000	0
195	20230703	154000	146924995	5000	5000	5000	5000	0
196	20230703	153900	146924995	5000	5000	5000	5000	0
197	20230703	153800	146924995	5000	5000	5000	5000	0
198	20230703	153700	146924995	5000	5000	5000	5000	0
199	20230703	153600	146924995	5000	5000	5000	5000	0
200	20230703	153500	146924995	5000	5000	5000	5000	0
201	20230703	153400	146924995	5000	5000	5000	5000	0
202	20230703	153300	146924995	5000	5000	5000	5000	0
203	20230703	153200	146924995	5000	5000	5000	5000	0
204	20230703	153100	146924995	5000	5000	5000	5000	0
205	20230703	153000	146924995	5000	5000	5000	5000	468
206	20230703	152900	144584995	4995	4995	4995	4995	0
207	20230703	152800	144584995	4995	4995	4995	4995	0
208	20230703	152700	144584995	4995	4995	4995	4995	0
209	20230703	152600	144584995	4995	4995	4995	4995	0
210	20230703	152500	144584995	4995	4995	4995	4995	0
211	20230703	152400	144584995	4995	4995	4995	4995	0
212	20230703	152300	144584995	4995	4995	4995	4995	0
213	20230703	152200	144584995	4995	4995	4995	4995	0
214	20230703	152100	144584995	4995	4995	4995	4995	0
215	20230703	152000	144584995	4995	4995	4995	4995	0
216	20230703	151900	144584995	4995	4995	4995	4995	0
217	20230703	151800	144584995	4995	4995	4995	4995	1
218	20230703	151700	144580000	4980	4980	4980	4980	0
219	20230703	151600	144580000	4980	4980	4980	4980	0
220	20230703	151500	144580000	4980	4985	4985	4980	375
221	20230703	151400	142711745	4985	4980	4985	4980	560
222	20230703	151300	139922645	4985	4985	4985	4985	2
223	20230703	151200	139912675	4985	4985	4985	4985	0
224	20230703	151100	139912675	4985	4985	4985	4985	115
225	20230703	151000	139339400	4985	4985	4985	4985	0
226	20230703	150900	139339400	4985	4985	4985	4985	0
227	20230703	150800	139339400	4985	4985	4985	4985	0
228	20230703	150700	139339400	4985	4985	4985	4985	0
229	20230703	150600	139339400	4985	4985	4985	4985	0
230	20230703	150500	139339400	4985	4985	4985	4985	3
231	20230703	150400	139324445	4985	5000	5010	4985	415
232	20230703	150300	137249625	5000	5000	5000	5000	1
233	20230703	150200	137244625	4985	4985	4985	4985	0
234	20230703	150100	137244625	4985	4985	4985	4985	1000
235	20230703	150000	132259625	4985	4985	4985	4985	0
236	20230703	145900	132259625	4985	4985	4985	4985	1000
237	20230703	145800	127274625	4985	4985	4985	4985	1
238	20230703	145700	127269640	5000	5000	5000	5000	0
239	20230703	145600	127269640	5000	5000	5000	5000	0
240	20230703	145500	127269640	5000	5000	5000	5000	0
241	20230703	145400	127269640	5000	4985	5000	4985	2
242	20230703	145300	127259655	4985	5000	5000	4985	222
243	20230703	145200	126149985	5000	5000	5000	5000	50
244	20230703	145100	125899985	5000	5000	5000	5000	1
245	20230703	145000	125894985	4990	4990	4990	4990	50
246	20230703	144900	125645485	4990	4995	4995	4990	463
247	20230703	144800	123334840	5000	5000	5000	5000	0
248	20230703	144700	123334840	5000	5000	5000	5000	0
249	20230703	144600	123334840	5000	5000	5000	5000	1
250	20230703	144500	123329840	5000	5000	5000	5000	0
251	20230703	144400	123329840	5000	5000	5000	5000	0
252	20230703	144300	123329840	5000	5000	5000	5000	0
253	20230703	144200	123329840	5000	5000	5000	5000	1
254	20230703	144100	123324840	4990	4990	4990	4990	0
255	20230703	144000	123324840	4990	4990	4990	4990	0
256	20230703	143900	123324840	4990	4990	4990	4990	84
257	20230703	143800	122905680	4990	4990	4990	4985	57
258	20230703	143700	122621275	4990	4990	4990	4990	126
259	20230703	143600	121992535	5010	5010	5010	5010	0
260	20230703	143500	121992535	5010	4990	5010	4990	52
261	20230703	143400	121733035	4990	4990	4990	4990	58
262	20230703	143300	121443615	4995	4995	4995	4995	1
263	20230703	143200	121438620	4995	5000	5000	4995	8
264	20230703	143100	121398625	5010	5010	5010	5010	85
265	20230703	143000	120972775	5010	5010	5010	5010	0
266	20230703	142900	120972775	5010	5010	5010	5010	0
267	20230703	142800	120972775	5010	5010	5010	5010	0
268	20230703	142700	120972775	5010	5010	5010	5010	2
269	20230703	142600	120962755	5010	5010	5010	5010	0
270	20230703	142500	120962755	5010	5010	5010	5010	0
271	20230703	142400	120962755	5010	5020	5020	5010	105
272	20230703	142300	120436695	5010	5020	5020	5010	90
273	20230703	142200	119985295	5000	4995	5020	4995	465
274	20230703	142100	117656605	4995	4995	4995	4995	120
275	20230703	142000	117057205	4990	4990	4990	4990	0
276	20230703	141900	117057205	4990	4990	4990	4990	350
277	20230703	141800	115310705	4995	4995	4995	4995	0
278	20230703	141700	115310705	4995	4995	4995	4995	0
279	20230703	141600	115310705	4995	4995	4995	4995	0
280	20230703	141500	115310705	4995	4995	4995	4995	0
281	20230703	141400	115310705	4995	4995	4995	4995	2
282	20230703	141300	115300715	4995	4995	4995	4995	0
283	20230703	141200	115300715	4995	4995	4995	4995	0
284	20230703	141100	115300715	4995	4995	4995	4995	0
285	20230703	141000	115300715	4995	4995	4995	4995	1
286	20230703	140900	115295720	4990	4990	4990	4990	0
287	20230703	140800	115295720	4990	4990	4990	4990	20
288	20230703	140700	115195920	4990	4990	4990	4990	120
289	20230703	140600	114597120	4995	4995	4995	4995	0
290	20230703	140500	114597120	4995	4995	4995	4995	1
291	20230703	140400	114592125	4995	4995	4995	4995	0
292	20230703	140300	114592125	4995	4995	4995	4995	42
293	20230703	140200	114382335	4995	4995	4995	4995	51
294	20230703	140100	114127590	4990	4990	4990	4990	0
295	20230703	140000	114127590	4990	4990	4990	4990	0
296	20230703	135900	114127590	4990	4990	4990	4990	0
297	20230703	135800	114127590	4990	4990	4990	4990	100
298	20230703	135700	113628590	4990	4990	4990	4990	0
299	20230703	135600	113628590	4990	4990	4990	4990	50
300	20230703	135500	113379090	4990	4990	4990	4990	118
301	20230703	135400	112790270	4990	4990	4990	4990	0
302	20230703	135300	112790270	4990	4990	4990	4990	2
303	20230703	135200	112780290	4990	4990	4990	4990	0
304	20230703	135100	112780290	4990	4990	4990	4990	0
305	20230703	135000	112780290	4990	5010	5010	4990	108
306	20230703	134900	112241350	4990	4990	4990	4990	0
307	20230703	134800	112241350	4990	4990	4990	4990	0
308	20230703	134700	112241350	4990	4990	4990	4990	0
309	20230703	134600	112241350	4990	4990	4990	4990	0
310	20230703	134500	112241350	4990	4995	4995	4990	202
311	20230703	134400	111233025	4995	4995	4995	4995	0
312	20230703	134300	111233025	4995	4995	4995	4995	1
313	20230703	134200	111228030	5000	5000	5000	5000	28
314	20230703	134100	111088030	5000	5000	5000	5000	70
315	20230703	134000	110738030	5010	5000	5010	5000	95
316	20230703	133900	110262620	5000	5000	5000	5000	247
317	20230703	133800	109027620	5000	5000	5000	5000	100
318	20230703	133700	108527620	5000	5000	5000	5000	655
319	20230703	133600	105252620	5010	5010	5010	5010	0
320	20230703	133500	105252620	5010	5010	5010	5010	0
321	20230703	133400	105252620	5010	5010	5010	5010	0
322	20230703	133300	105252620	5010	5010	5010	5010	1
323	20230703	133200	105247610	5010	5010	5010	5010	26
324	20230703	133100	105117350	5010	5010	5010	5010	0
325	20230703	133000	105117350	5010	5010	5010	5010	0
326	20230703	132900	105117350	5010	5010	5010	5010	0
327	20230703	132800	105117350	5010	5010	5010	5010	0
328	20230703	132700	105117350	5010	5010	5010	5010	0
329	20230703	132600	105117350	5010	5010	5010	5010	0
330	20230703	132500	105117350	5010	5010	5010	5010	0
331	20230703	132400	105117350	5010	5010	5010	5010	2
332	20230703	132300	105107330	4990	4990	4990	4990	0
333	20230703	132200	105107330	4990	4990	4990	4990	0
334	20230703	132100	105107330	4990	5000	5000	4990	848
335	20230703	132000	100872305	5010	5010	5010	5010	0
336	20230703	131900	100872305	5010	5010	5010	5010	0
337	20230703	131800	100872305	5010	5010	5010	5010	0
338	20230703	131700	100872305	5010	5010	5010	5010	0
339	20230703	131600	100872305	5010	5010	5010	5010	0
340	20230703	131500	100872305	5010	5010	5010	5010	0
341	20230703	131400	100872305	5010	5010	5010	5010	0
342	20230703	131300	100872305	5010	5010	5010	5010	0
343	20230703	131200	100872305	5010	5010	5010	5010	0
344	20230703	131100	100872305	5010	5010	5010	5010	0
345	20230703	131000	100872305	5010	5010	5010	5010	2
346	20230703	130900	100862285	5010	5010	5010	5010	1
347	20230703	130800	100857275	4990	4990	4990	4990	0
348	20230703	130700	100857275	4990	4990	4990	4990	1
349	20230703	130600	100852285	5010	5010	5010	5010	1
350	20230703	130500	100847275	4990	4990	4990	4990	4
351	20230703	130400	100827315	4985	4985	4985	4985	0
352	20230703	130300	100827315	4985	4985	4985	4985	0
353	20230703	130200	100827315	4985	4985	4985	4985	0
354	20230703	130100	100827315	4985	4985	4985	4985	101
355	20230703	130000	100323830	4985	4985	4985	4985	0
356	20230703	125900	100323830	4985	4985	4985	4985	0
357	20230703	125800	100323830	4985	4990	4990	4985	300
358	20230703	125700	98827795	4990	4990	4990	4990	0
359	20230703	125600	98827795	4990	4990	4990	4990	0
360	20230703	125500	98827795	4990	4990	4990	4990	300
361	20230703	125400	97330795	5020	5020	5020	5020	0
362	20230703	125300	97330795	5020	5020	5020	5020	1
363	20230703	125200	97325775	4990	4990	4990	4990	0
364	20230703	125100	97325775	4990	4990	4990	4990	47
365	20230703	125000	97091245	5020	5020	5020	5020	0
366	20230703	124900	97091245	5020	5010	5020	5010	50
367	20230703	124800	96840255	5020	5020	5020	5020	2
368	20230703	124700	96830215	5020	5020	5020	5020	0
369	20230703	124600	96830215	5020	5020	5020	5020	100
370	20230703	124500	96328215	5020	5020	5020	5020	0
371	20230703	124400	96328215	5020	5020	5020	5020	0
372	20230703	124300	96328215	5020	5020	5020	5020	227
373	20230703	124200	95188675	5020	5020	5020	5020	0
374	20230703	124100	95188675	5020	5020	5020	5020	0
375	20230703	124000	95188675	5020	5020	5020	5020	0
376	20230703	123900	95188675	5020	5020	5020	5020	0
377	20230703	123800	95188675	5020	5020	5020	5020	0
378	20230703	123700	95188675	5020	5020	5020	5020	0
379	20230703	123600	95188675	5020	5020	5020	5020	6
380	20230703	123500	95158555	4985	4985	4985	4985	0
381	20230703	123400	95158555	4985	4985	4985	4985	0
382	20230703	123300	95158555	4985	4985	4985	4985	0
383	20230703	123200	95158555	4985	4985	4985	4985	0
384	20230703	123100	95158555	4985	4985	4985	4985	2
385	20230703	123000	95148585	4985	4985	4985	4985	100
386	20230703	122900	94650085	5010	5010	5010	5010	0
387	20230703	122800	94650085	5010	5010	5010	5010	0
388	20230703	122700	94650085	5010	5010	5010	5010	0
389	20230703	122600	94650085	5010	5010	5010	5010	0
390	20230703	122500	94650085	5010	5010	5010	5010	0
391	20230703	122400	94650085	5010	5010	5010	5010	0
392	20230703	122300	94650085	5010	5010	5010	5010	200
393	20230703	122200	93648085	5010	5010	5010	5010	0
394	20230703	122100	93648085	5010	5010	5010	5010	1
395	20230703	122000	93643075	4985	4990	4990	4975	2802
396	20230703	121900	79673925	5020	5020	5020	5020	0
397	20230703	121800	79673925	5020	5020	5020	5020	0
398	20230703	121700	79673925	5020	5020	5020	5020	0
399	20230703	121600	79673925	5020	5020	5020	5020	0
400	20230703	121500	79673925	5020	5020	5020	5020	0
401	20230703	121400	79673925	5020	5020	5020	5020	0
402	20230703	121300	79673925	5020	5020	5020	5020	0
403	20230703	121200	79673925	5020	5020	5020	5020	0
404	20230703	121100	79673925	5020	5020	5020	5020	0
405	20230703	121000	79673925	5020	5020	5020	5020	0
406	20230703	120900	79673925	5020	5020	5020	5020	1
407	20230703	120800	79668905	4990	4990	4990	4990	0
408	20230703	120700	79668905	4990	4990	4990	4990	0
409	20230703	120600	79668905	4990	4990	4990	4990	1
410	20230703	120500	79663915	4990	4990	4990	4990	0
411	20230703	120400	79663915	4990	4990	4990	4990	1
412	20230703	120300	79658925	4995	4995	4995	4995	299
413	20230703	120200	78165420	4995	4995	4995	4995	1
414	20230703	120100	78160425	4995	4995	4995	4995	0
415	20230703	120000	78160425	4995	4995	4995	4995	0
416	20230703	115900	78160425	4995	4995	4995	4995	0
417	20230703	115800	78160425	4995	4995	4995	4995	0
418	20230703	115700	78160425	4995	4995	4995	4995	0
419	20230703	115600	78160425	4995	4995	4995	4995	0
420	20230703	115500	78160425	4995	4995	4995	4995	1
421	20230703	115400	78155430	4990	5020	5020	4990	1750
422	20230703	115300	69414785	5010	5010	5010	5010	1
423	20230703	115200	69409775	5000	5000	5000	5000	0
424	20230703	115100	69409775	5000	5000	5000	5000	1
425	20230703	115000	69404775	5000	5000	5000	5000	0
426	20230703	114900	69404775	5000	5000	5000	5000	1
427	20230703	114800	69399775	5030	5030	5030	5030	0
428	20230703	114700	69399775	5030	5030	5030	5030	0
429	20230703	114600	69399775	5030	5030	5030	5030	0
430	20230703	114500	69399775	5030	5030	5030	5030	3
431	20230703	114400	69384685	5030	5030	5030	5030	7
432	20230703	114300	69349475	5030	5030	5030	5030	5
433	20230703	114200	69324325	5030	5030	5030	5030	0
434	20230703	114100	69324325	5030	5030	5030	5030	17
435	20230703	114000	69238815	5030	5030	5030	5030	0
436	20230703	113900	69238815	5030	5030	5030	5030	200
437	20230703	113800	68232815	5030	5030	5030	5030	0
438	20230703	113700	68232815	5030	5030	5030	5030	0
439	20230703	113600	68232815	5030	5030	5030	5030	11
440	20230703	113500	68177485	5030	5030	5030	5030	0
441	20230703	113400	68177485	5030	5030	5030	5030	0
442	20230703	113300	68177485	5030	5030	5030	5030	0
443	20230703	113200	68177485	5030	5030	5030	5030	10
444	20230703	113100	68127185	5030	5030	5030	5030	0
445	20230703	113000	68127185	5030	5030	5030	5030	2
446	20230703	112900	68117125	5030	5030	5030	5030	2
447	20230703	112800	68107065	5030	5030	5030	5030	0
448	20230703	112700	68107065	5030	5030	5030	5030	2
449	20230703	112600	68097005	5030	5030	5030	5030	0
450	20230703	112500	68097005	5030	5030	5030	5030	83
451	20230703	112400	67679515	5030	5030	5030	5030	3
452	20230703	112300	67664425	5030	5030	5030	5030	1
453	20230703	112200	67659395	4995	4995	4995	4995	0
454	20230703	112100	67659395	4995	4995	4995	4995	0
455	20230703	112000	67659395	4995	4995	4995	4995	0
456	20230703	111900	67659395	4995	5020	5020	4995	1200
457	20230703	111800	61643875	5030	5030	5030	5030	0
458	20230703	111700	61643875	5030	5030	5030	5030	2
459	20230703	111600	61633815	5030	5030	5030	5030	1
460	20230703	111500	61628785	5020	5020	5020	5020	0
461	20230703	111400	61628785	5020	5020	5020	5020	0
462	20230703	111300	61628785	5020	5020	5020	5020	34
463	20230703	111200	61458105	5020	5020	5020	5020	0
464	20230703	111100	61458105	5020	5020	5020	5020	1
465	20230703	111000	61453085	5020	5020	5020	5020	0
466	20230703	110900	61453085	5020	5020	5020	5020	85
467	20230703	110800	61026385	5030	5030	5030	5030	1000
468	20230703	110700	55996385	5030	5030	5030	5030	0
469	20230703	110600	55996385	5030	5030	5030	5030	0
470	20230703	110500	55996385	5030	5030	5030	5030	0
471	20230703	110400	55996385	5030	5030	5030	5030	0
472	20230703	110300	55996385	5030	5030	5030	5030	199
473	20230703	110200	54995415	5030	5030	5030	5030	1
474	20230703	110100	54990385	5030	5030	5030	5030	1
475	20230703	110000	54985355	5020	5020	5020	5020	0
476	20230703	105900	54985355	5020	5020	5020	5020	0
477	20230703	105800	54985355	5020	5020	5020	5020	0
478	20230703	105700	54985355	5020	5020	5020	5020	0
479	20230703	105600	54985355	5020	5020	5020	5020	353
480	20230703	105500	53213295	5030	5030	5030	5030	0
481	20230703	105400	53213295	5030	5030	5030	5030	0
482	20230703	105300	53213295	5030	5030	5030	5030	0
483	20230703	105200	53213295	5030	5020	5030	5020	195
484	20230703	105100	52234195	5030	5030	5030	5030	0
485	20230703	105000	52234195	5030	5030	5030	5030	0
486	20230703	104900	52234195	5030	5030	5030	5030	0
487	20230703	104800	52234195	5030	5030	5030	5030	0
488	20230703	104700	52234195	5030	5030	5030	5030	0
489	20230703	104600	52234195	5030	5030	5030	5030	0
490	20230703	104500	52234195	5030	5030	5030	5030	0
491	20230703	104400	52234195	5030	5030	5030	5030	0
492	20230703	104300	52234195	5030	5030	5030	5030	0
493	20230703	104200	52234195	5030	5030	5030	5030	0
494	20230703	104100	52234195	5030	5030	5030	5030	0
495	20230703	104000	52234195	5030	5010	5030	5010	1546
496	20230703	103900	44460745	5000	5000	5000	5000	1
497	20230703	103800	44455745	5000	5000	5000	5000	100
498	20230703	103700	43955745	5000	5000	5000	5000	0
499	20230703	103600	43955745	5000	5000	5000	5000	0
500	20230703	103500	43955745	5000	5000	5000	5000	0
501	20230703	103400	43955745	5000	5000	5000	5000	0
502	20230703	103300	43955745	5000	5000	5000	5000	0
503	20230703	103200	43955745	5000	5000	5000	5000	0
504	20230703	103100	43955745	5000	5000	5000	5000	0
505	20230703	103000	43955745	5000	5000	5000	5000	0
506	20230703	102900	43955745	5000	5000	5000	5000	202
507	20230703	102800	42945745	4995	4995	4995	4995	0
508	20230703	102700	42945745	4995	4995	4995	4995	1
509	20230703	102600	42940750	4995	4995	4995	4995	10
510	20230703	102500	42890800	5000	5000	5000	5000	0
511	20230703	102400	42890800	5000	5000	5000	5000	500
512	20230703	102300	40390800	5000	5000	5000	5000	0
513	20230703	102200	40390800	5000	5000	5000	5000	0
514	20230703	102100	40390800	5000	5000	5000	5000	0
515	20230703	102000	40390800	5000	4995	5000	4995	31
516	20230703	101900	40235805	5000	5000	5000	5000	71
517	20230703	101800	39880805	5000	5000	5000	5000	0
518	20230703	101700	39880805	5000	5000	5000	5000	0
519	20230703	101600	39880805	5000	5000	5000	5000	627
520	20230703	101500	36745805	5000	5000	5000	5000	0
521	20230703	101400	36745805	5000	5010	5010	5000	111
522	20230703	101300	36190735	5010	5010	5010	5010	0
523	20230703	101200	36190735	5010	5010	5010	5010	4
524	20230703	101100	36170695	5020	5020	5020	5020	10
525	20230703	101000	36120495	5020	5020	5020	5020	0
526	20230703	100900	36120495	5020	5020	5020	5020	0
527	20230703	100800	36120495	5020	5020	5020	5020	0
528	20230703	100700	36120495	5020	5020	5020	5020	0
529	20230703	100600	36120495	5020	5020	5020	5020	9
530	20230703	100500	36075315	5020	5020	5020	5020	1
531	20230703	100400	36070295	5000	5000	5000	5000	0
532	20230703	100300	36070295	5000	5010	5010	5000	100
533	20230703	100200	35569935	5020	5020	5020	5020	0
534	20230703	100100	35569935	5020	5030	5030	5020	110
535	20230703	100000	35017635	5030	5020	5030	5020	160
536	20230703	095900	34214335	5020	5020	5020	5020	203
537	20230703	095800	33195275	5020	5020	5020	5020	1
538	20230703	095700	33190255	5000	5000	5000	5000	0
539	20230703	095600	33190255	5000	5000	5000	5000	1
540	20230703	095500	33185255	5000	5000	5000	5000	0
541	20230703	095400	33185255	5000	5000	5000	5000	30
542	20230703	095300	33035255	5000	5000	5000	5000	100
543	20230703	095200	32535255	5020	5020	5020	5020	1
544	20230703	095100	32530235	5020	5020	5020	5020	0
545	20230703	095000	32530235	5020	5010	5020	5000	230
546	20230703	094900	31379105	5020	5010	5020	5010	2
547	20230703	094800	31369075	5030	5030	5030	5030	20
548	20230703	094700	31268475	5030	5030	5030	5030	0
549	20230703	094600	31268475	5030	5030	5030	5030	1
550	20230703	094500	31263445	5020	5020	5020	5020	149
551	20230703	094400	30515465	5030	5030	5030	5030	0
552	20230703	094300	30515465	5030	5030	5030	5030	0
553	20230703	094200	30515465	5030	5030	5030	5030	0
554	20230703	094100	30515465	5030	5030	5030	5030	0
555	20230703	094000	30515465	5030	5030	5030	5030	5
556	20230703	093900	30490315	5030	5030	5030	5020	194
557	20230703	093800	29514505	5030	5030	5030	5030	2
558	20230703	093700	29504445	5030	5030	5030	5030	0
559	20230703	093600	29504445	5030	5020	5030	5010	56
560	20230703	093500	29223375	5030	5030	5030	5030	0
561	20230703	093400	29223375	5030	5030	5030	5030	0
562	20230703	093300	29223375	5030	5030	5030	5030	0
563	20230703	093200	29223375	5030	5030	5030	5030	1
564	20230703	093100	29218345	5030	5030	5030	5030	25
565	20230703	093000	29092595	5030	5010	5030	5010	220
566	20230703	092900	27990355	5020	5020	5020	5020	0
567	20230703	092800	27990355	5020	5010	5020	5010	100
568	20230703	092700	27489345	5020	5020	5020	5020	0
569	20230703	092600	27489345	5020	5010	5020	5010	21
570	20230703	092500	27384125	5020	5020	5020	5020	283
571	20230703	092400	25963465	5030	5030	5030	5030	0
572	20230703	092300	25963465	5030	5030	5030	5030	4
573	20230703	092200	25943345	5020	5020	5020	5020	4
574	20230703	092100	25923265	5030	5030	5030	5030	81
575	20230703	092000	25515835	5030	5030	5040	5030	114
576	20230703	091900	24942405	5050	5020	5050	5020	760
577	20230703	091800	21110845	5020	5020	5020	5020	0
578	20230703	091700	21110845	5020	5020	5020	5020	3
579	20230703	091600	21095785	5020	5000	5020	5000	1400
580	20230703	091500	14093625	5000	4995	5000	4995	32
581	20230703	091400	13933770	4985	4985	4985	4985	0
582	20230703	091300	13933770	4985	4985	4985	4985	2
583	20230703	091200	13923800	4995	4995	4995	4995	0
584	20230703	091100	13923800	4995	4995	4995	4995	15
585	20230703	091000	13848875	4995	4990	4995	4990	697
586	20230703	090900	10369475	4990	4990	4990	4990	0
587	20230703	090800	10369475	4990	4990	4990	4990	0
588	20230703	090700	10369475	4990	4990	4990	4990	101
589	20230703	090600	9865485	4975	4975	4975	4975	110
590	20230703	090500	9318235	4975	4975	4975	4975	15
591	20230703	090400	9243610	4975	4975	4975	4975	1
592	20230703	090300	9238635	4975	4975	4975	4975	245
593	20230703	090200	8019760	4975	4985	4985	4975	284
594	20230703	090100	6606255	4985	4985	4985	4985	1
595	20230703	090000	6601270	4985	4990	4990	4985	1323