KissMeData/080520/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	194100	280683550	5020	5020	5020	5020	960
3	20230706	194000	280683550	5020	5020	5020	5020	0
4	20230706	193900	280683550	5020	5020	5020	5020	0
5	20230706	193800	280683550	5020	5020	5020	5020	0
6	20230706	193700	280683550	5020	5020	5020	5020	0
7	20230706	193600	280683550	5020	5020	5020	5020	0
8	20230706	193500	280683550	5020	5020	5020	5020	0
9	20230706	193400	280683550	5020	5020	5020	5020	0
10	20230706	193300	280683550	5020	5020	5020	5020	0
11	20230706	193200	280683550	5020	5020	5020	5020	0
12	20230706	193100	280683550	5020	5020	5020	5020	0
13	20230706	193000	280683550	5020	5020	5020	5020	0
14	20230706	192900	280683550	5020	5020	5020	5020	0
15	20230706	192800	280683550	5020	5020	5020	5020	0
16	20230706	192700	280683550	5020	5020	5020	5020	0
17	20230706	192600	280683550	5020	5020	5020	5020	0
18	20230706	192500	280683550	5020	5020	5020	5020	0
19	20230706	192400	280683550	5020	5020	5020	5020	0
20	20230706	192300	280683550	5020	5020	5020	5020	0
21	20230706	192200	280683550	5020	5020	5020	5020	0
22	20230706	192100	280683550	5020	5020	5020	5020	0
23	20230706	192000	280683550	5020	5020	5020	5020	0
24	20230706	191900	280683550	5020	5020	5020	5020	0
25	20230706	191800	280683550	5020	5020	5020	5020	0
26	20230706	191700	280683550	5020	5020	5020	5020	0
27	20230706	191600	280683550	5020	5020	5020	5020	0
28	20230706	191500	280683550	5020	5020	5020	5020	0
29	20230706	191400	280683550	5020	5020	5020	5020	0
30	20230706	191300	280683550	5020	5020	5020	5020	0
31	20230706	191200	280683550	5020	5020	5020	5020	0
32	20230706	191100	280683550	5020	5020	5020	5020	960
33	20230706	191000	280683550	5020	5020	5020	5020	0
34	20230706	190900	280683550	5020	5020	5020	5020	0
35	20230706	190800	280683550	5020	5020	5020	5020	0
36	20230706	190700	280683550	5020	5020	5020	5020	0
37	20230706	190600	280683550	5020	5020	5020	5020	0
38	20230706	190500	280683550	5020	5020	5020	5020	0
39	20230706	190400	280683550	5020	5020	5020	5020	0
40	20230706	190300	280683550	5020	5020	5020	5020	0
41	20230706	190200	280683550	5020	5020	5020	5020	0
42	20230706	190100	280683550	5020	5020	5020	5020	0
43	20230706	190000	280683550	5020	5020	5020	5020	0
44	20230706	185900	280683550	5020	5020	5020	5020	0
45	20230706	185800	280683550	5020	5020	5020	5020	0
46	20230706	185700	280683550	5020	5020	5020	5020	0
47	20230706	185600	280683550	5020	5020	5020	5020	0
48	20230706	185500	280683550	5020	5020	5020	5020	0
49	20230706	185400	280683550	5020	5020	5020	5020	0
50	20230706	185300	280683550	5020	5020	5020	5020	0
51	20230706	185200	280683550	5020	5020	5020	5020	0
52	20230706	185100	280683550	5020	5020	5020	5020	0
53	20230706	185000	280683550	5020	5020	5020	5020	0
54	20230706	184900	280683550	5020	5020	5020	5020	0
55	20230706	184800	280683550	5020	5020	5020	5020	0
56	20230706	184700	280683550	5020	5020	5020	5020	0
57	20230706	184600	280683550	5020	5020	5020	5020	0
58	20230706	184500	280683550	5020	5020	5020	5020	0
59	20230706	184400	280683550	5020	5020	5020	5020	0
60	20230706	184300	280683550	5020	5020	5020	5020	0
61	20230706	184200	280683550	5020	5020	5020	5020	0
62	20230706	184100	280683550	5020	5020	5020	5020	960
63	20230706	184000	280683550	5020	5020	5020	5020	0
64	20230706	183900	280683550	5020	5020	5020	5020	0
65	20230706	183800	280683550	5020	5020	5020	5020	0
66	20230706	183700	280683550	5020	5020	5020	5020	0
67	20230706	183600	280683550	5020	5020	5020	5020	0
68	20230706	183500	280683550	5020	5020	5020	5020	0
69	20230706	183400	280683550	5020	5020	5020	5020	0
70	20230706	183300	280683550	5020	5020	5020	5020	0
71	20230706	183200	280683550	5020	5020	5020	5020	0
72	20230706	183100	280683550	5020	5020	5020	5020	0
73	20230706	183000	280683550	5020	5020	5020	5020	0
74	20230706	182900	280683550	5020	5020	5020	5020	0
75	20230706	182800	280683550	5020	5020	5020	5020	0
76	20230706	182700	280683550	5020	5020	5020	5020	0
77	20230706	182600	280683550	5020	5020	5020	5020	0
78	20230706	182500	280683550	5020	5020	5020	5020	0
79	20230706	182400	280683550	5020	5020	5020	5020	0
80	20230706	182300	280683550	5020	5020	5020	5020	0
81	20230706	182200	280683550	5020	5020	5020	5020	0
82	20230706	182100	280683550	5020	5020	5020	5020	0
83	20230706	182000	280683550	5020	5020	5020	5020	0
84	20230706	181900	280683550	5020	5020	5020	5020	0
85	20230706	181800	280683550	5020	5020	5020	5020	0
86	20230706	181700	280683550	5020	5020	5020	5020	0
87	20230706	181600	280683550	5020	5020	5020	5020	0
88	20230706	181500	280683550	5020	5020	5020	5020	0
89	20230706	181400	280683550	5020	5020	5020	5020	0
90	20230706	181300	280683550	5020	5020	5020	5020	0
91	20230706	181200	280683550	5020	5020	5020	5020	0
92	20230706	181100	280683550	5020	5020	5020	5020	960
93	20230706	181000	280683550	5020	5020	5020	5020	0
94	20230706	180900	280683550	5020	5020	5020	5020	0
95	20230706	180800	280683550	5020	5020	5020	5020	0
96	20230706	180700	280683550	5020	5020	5020	5020	0
97	20230706	180600	280683550	5020	5020	5020	5020	0
98	20230706	180500	280683550	5020	5020	5020	5020	0
99	20230706	180400	280683550	5020	5020	5020	5020	0
100	20230706	180300	280683550	5020	5020	5020	5020	0
101	20230706	180200	280683550	5020	5020	5020	5020	0
102	20230706	180100	280683550	5020	5020	5020	5020	0
103	20230706	180000	280683550	5020	5020	5020	5020	0
104	20230706	175900	280683550	5020	5020	5020	5020	0
105	20230706	175800	280683550	5020	5020	5020	5020	0
106	20230706	175700	280683550	5020	5020	5020	5020	0
107	20230706	175600	280683550	5020	5020	5020	5020	0
108	20230706	175500	280683550	5020	5020	5020	5020	0
109	20230706	175400	280683550	5020	5020	5020	5020	0
110	20230706	175300	280683550	5020	5020	5020	5020	0
111	20230706	175200	280683550	5020	5020	5020	5020	0
112	20230706	175100	280683550	5020	5020	5020	5020	0
113	20230706	175000	280683550	5020	5020	5020	5020	0
114	20230706	174900	280683550	5020	5020	5020	5020	0
115	20230706	174800	280683550	5020	5020	5020	5020	0
116	20230706	174700	280683550	5020	5020	5020	5020	0
117	20230706	174600	280683550	5020	5020	5020	5020	0
118	20230706	174500	280683550	5020	5020	5020	5020	0
119	20230706	174400	280683550	5020	5020	5020	5020	0
120	20230706	174300	280683550	5020	5020	5020	5020	0
121	20230706	174200	280683550	5020	5020	5020	5020	0
122	20230706	174100	280683550	5020	5020	5020	5020	960
123	20230706	174000	280683550	5020	5020	5020	5020	0
124	20230706	173900	280683550	5020	5020	5020	5020	0
125	20230706	173800	280683550	5020	5020	5020	5020	0
126	20230706	173700	280683550	5020	5020	5020	5020	0
127	20230706	173600	280683550	5020	5020	5020	5020	0
128	20230706	173500	280683550	5020	5020	5020	5020	0
129	20230706	173400	280683550	5020	5020	5020	5020	0
130	20230706	173300	280683550	5020	5020	5020	5020	0
131	20230706	173200	280683550	5020	5020	5020	5020	0
132	20230706	173100	280683550	5020	5020	5020	5020	0
133	20230706	173000	280683550	5020	5020	5020	5020	0
134	20230706	172900	280683550	5020	5020	5020	5020	0
135	20230706	172800	280683550	5020	5020	5020	5020	0
136	20230706	172700	280683550	5020	5020	5020	5020	0
137	20230706	172600	280683550	5020	5020	5020	5020	0
138	20230706	172500	280683550	5020	5020	5020	5020	0
139	20230706	172400	280683550	5020	5020	5020	5020	0
140	20230706	172300	280683550	5020	5020	5020	5020	0
141	20230706	172200	280683550	5020	5020	5020	5020	0
142	20230706	172100	280683550	5020	5020	5020	5020	0
143	20230706	172000	280683550	5020	5020	5020	5020	0
144	20230706	171900	280683550	5020	5020	5020	5020	0
145	20230706	171800	280683550	5020	5020	5020	5020	0
146	20230706	171700	280683550	5020	5020	5020	5020	0
147	20230706	171600	280683550	5020	5020	5020	5020	0
148	20230706	171500	280683550	5020	5020	5020	5020	0
149	20230706	171400	280683550	5020	5020	5020	5020	0
150	20230706	171300	280683550	5020	5020	5020	5020	0
151	20230706	171200	280683550	5020	5020	5020	5020	0
152	20230706	171100	280683550	5020	5020	5020	5020	960
153	20230706	171000	280683550	5020	5020	5020	5020	0
154	20230706	170900	280683550	5020	5020	5020	5020	0
155	20230706	170800	280683550	5020	5020	5020	5020	0
156	20230706	170700	280683550	5020	5020	5020	5020	0
157	20230706	170600	280683550	5020	5020	5020	5020	0
158	20230706	170500	280683550	5020	5020	5020	5020	0
159	20230706	170400	280683550	5020	5020	5020	5020	0
160	20230706	170300	280683550	5020	5020	5020	5020	0
161	20230706	170200	280683550	5020	5020	5020	5020	0
162	20230706	170100	280683550	5020	5020	5020	5020	0
163	20230706	170000	280683550	5020	5020	5020	5020	0
164	20230706	165900	280683550	5020	5020	5020	5020	0
165	20230706	165800	280683550	5020	5020	5020	5020	0
166	20230706	165700	280683550	5020	5020	5020	5020	0
167	20230706	165600	280683550	5020	5020	5020	5020	0
168	20230706	165500	280683550	5020	5020	5020	5020	0
169	20230706	165400	280683550	5020	5020	5020	5020	0
170	20230706	165300	280683550	5020	5020	5020	5020	0
171	20230706	165200	280683550	5020	5020	5020	5020	0
172	20230706	165100	280683550	5020	5020	5020	5020	0
173	20230706	165000	280683550	5020	5020	5020	5020	0
174	20230706	164900	280683550	5020	5020	5020	5020	0
175	20230706	164800	280683550	5020	5020	5020	5020	0
176	20230706	164700	280683550	5020	5020	5020	5020	0
177	20230706	164600	280683550	5020	5020	5020	5020	0
178	20230706	164500	280683550	5020	5020	5020	5020	0
179	20230706	164400	280683550	5020	5020	5020	5020	0
180	20230706	164300	280683550	5020	5020	5020	5020	0
181	20230706	164200	280683550	5020	5020	5020	5020	0
182	20230706	164100	280683550	5020	5020	5020	5020	960
183	20230706	164000	280683550	5020	5020	5020	5020	0
184	20230706	163900	280683550	5020	5020	5020	5020	0
185	20230706	163800	280683550	5020	5020	5020	5020	0
186	20230706	163700	280683550	5020	5020	5020	5020	0
187	20230706	163600	280683550	5020	5020	5020	5020	0
188	20230706	163500	280683550	5020	5020	5020	5020	0
189	20230706	163400	280683550	5020	5020	5020	5020	0
190	20230706	163300	280683550	5020	5020	5020	5020	0
191	20230706	163200	280683550	5020	5020	5020	5020	0
192	20230706	163100	280683550	5020	5020	5020	5020	0
193	20230706	163000	280683550	5020	5020	5020	5020	0
194	20230706	162900	280683550	5020	5020	5020	5020	0
195	20230706	162800	280683550	5020	5020	5020	5020	0
196	20230706	162700	280683550	5020	5020	5020	5020	0
197	20230706	162600	280683550	5020	5020	5020	5020	0
198	20230706	162500	280683550	5020	5020	5020	5020	0
199	20230706	162400	280683550	5020	5020	5020	5020	0
200	20230706	162300	280683550	5020	5020	5020	5020	0
201	20230706	162200	280683550	5020	5020	5020	5020	0
202	20230706	162100	280683550	5020	5020	5020	5020	0
203	20230706	162000	280683550	5020	5020	5020	5020	0
204	20230706	161900	280683550	5020	5020	5020	5020	0
205	20230706	161800	280683550	5020	5020	5020	5020	0
206	20230706	161700	280683550	5020	5020	5020	5020	0
207	20230706	161600	280683550	5020	5020	5020	5020	0
208	20230706	161500	280683550	5020	5020	5020	5020	0
209	20230706	161400	280683550	5020	5020	5020	5020	0
210	20230706	161300	280683550	5020	5020	5020	5020	0
211	20230706	161200	280683550	5020	5020	5020	5020	0
212	20230706	161100	280683550	5020	5020	5020	5020	960
213	20230706	161000	280683550	5020	5020	5020	5020	0
214	20230706	160900	280683550	5020	5020	5020	5020	0
215	20230706	160800	280683550	5020	5020	5020	5020	0
216	20230706	160700	280683550	5020	5020	5020	5020	0
217	20230706	160600	280683550	5020	5020	5020	5020	0
218	20230706	160500	280683550	5020	5020	5020	5020	0
219	20230706	160400	280683550	5020	5020	5020	5020	0
220	20230706	160300	280683550	5020	5020	5020	5020	0
221	20230706	160200	280683550	5020	5020	5020	5020	0
222	20230706	160100	280683550	5020	5020	5020	5020	0
223	20230706	160000	280683550	5020	5020	5020	5020	0
224	20230706	155900	280683550	5020	5020	5020	5020	0
225	20230706	155800	280683550	5020	5020	5020	5020	0
226	20230706	155700	280683550	5020	5020	5020	5020	0
227	20230706	155600	280683550	5020	5020	5020	5020	0
228	20230706	155500	280683550	5020	5020	5020	5020	0
229	20230706	155400	280683550	5020	5020	5020	5020	0
230	20230706	155300	280683550	5020	5020	5020	5020	0
231	20230706	155200	280683550	5020	5020	5020	5020	0
232	20230706	155100	280683550	5020	5020	5020	5020	0
233	20230706	155000	280683550	5020	5020	5020	5020	0
234	20230706	154900	280683550	5020	5020	5020	5020	0
235	20230706	154800	280683550	5020	5020	5020	5020	0
236	20230706	154700	280683550	5020	5020	5020	5020	0
237	20230706	154600	280683550	5020	5020	5020	5020	0
238	20230706	154500	280683550	5020	5020	5020	5020	0
239	20230706	154400	280683550	5020	5020	5020	5020	0
240	20230706	154300	280683550	5020	5020	5020	5020	0
241	20230706	154200	280683550	5020	5020	5020	5020	0
242	20230706	154100	280683550	5020	5020	5020	5020	960
243	20230706	154000	280683550	5020	5020	5020	5020	0
244	20230706	153900	280683550	5020	5020	5020	5020	0
245	20230706	153800	280683550	5020	5020	5020	5020	0
246	20230706	153700	280683550	5020	5020	5020	5020	0
247	20230706	153600	280683550	5020	5020	5020	5020	0
248	20230706	153500	280683550	5020	5020	5020	5020	0
249	20230706	153400	280683550	5020	5020	5020	5020	0
250	20230706	153300	280683550	5020	5020	5020	5020	0
251	20230706	153200	280683550	5020	5020	5020	5020	0
252	20230706	153100	280683550	5020	5020	5020	5020	0
253	20230706	153000	280683550	5020	5020	5020	5020	960
254	20230706	152900	275864350	4995	4995	4995	4995	0
255	20230706	152800	275864350	4995	4995	4995	4995	0
256	20230706	152700	275864350	4995	4995	4995	4995	0
257	20230706	152600	275864350	4995	4995	4995	4995	0
258	20230706	152500	275864350	4995	4995	4995	4995	0
259	20230706	152400	275864350	4995	4995	4995	4995	0
260	20230706	152300	275864350	4995	4995	4995	4995	0
261	20230706	152200	275864350	4995	4995	4995	4995	0
262	20230706	152100	275864350	4995	4995	4995	4995	0
263	20230706	152000	275864350	4995	4995	4995	4995	0
264	20230706	151900	275864350	4995	4995	4995	4995	0
265	20230706	151800	275864350	4995	4995	4995	4995	60
266	20230706	151700	275564650	5000	5000	5000	5000	0
267	20230706	151600	275564650	5000	5000	5000	5000	30
268	20230706	151500	275414650	5000	5000	5000	5000	0
269	20230706	151400	275414650	5000	4995	5000	4990	101
270	20230706	151300	274910245	5000	5000	5000	5000	0
271	20230706	151200	274910245	5000	5000	5000	5000	20
272	20230706	151100	274810245	5000	5000	5000	5000	1
273	20230706	151000	274805245	5000	4995	5000	4995	95
274	20230706	150900	274330470	4995	4995	4995	4995	129
275	20230706	150800	273686115	4995	4995	4995	4995	7
276	20230706	150700	273651150	4990	4990	4990	4990	69
277	20230706	150600	273306840	4990	4990	4990	4990	35
278	20230706	150500	273132190	4995	4995	4995	4995	0
279	20230706	150400	273132190	4995	4995	4995	4995	80
280	20230706	150300	272732590	4995	4995	4995	4995	0
281	20230706	150200	272732590	4995	4995	4995	4995	0
282	20230706	150100	272732590	4995	4995	4995	4995	1204
283	20230706	150000	266718610	5000	5000	5000	5000	500
284	20230706	145900	264218610	4995	4995	4995	4995	0
285	20230706	145800	264218610	4995	5010	5010	4995	891
286	20230706	145700	259762480	4995	4995	4995	4995	0
287	20230706	145600	259762480	4995	4995	4995	4995	0
288	20230706	145500	259762480	4995	4995	4995	4995	0
289	20230706	145400	259762480	4995	4995	4995	4995	0
290	20230706	145300	259762480	4995	4995	4995	4995	0
291	20230706	145200	259762480	4995	4995	4995	4995	0
292	20230706	145100	259762480	4995	5000	5000	4995	200
293	20230706	145000	258762975	5000	5000	5000	5000	119
294	20230706	144900	258167975	5000	5000	5000	5000	0
295	20230706	144800	258167975	5000	5000	5000	5000	0
296	20230706	144700	258167975	5000	5000	5000	5000	0
297	20230706	144600	258167975	5000	5000	5000	5000	0
298	20230706	144500	258167975	5000	5000	5000	5000	0
299	20230706	144400	258167975	5000	5000	5000	5000	0
300	20230706	144300	258167975	5000	5000	5000	5000	0
301	20230706	144200	258167975	5000	5000	5000	5000	100
302	20230706	144100	257667975	5000	5000	5000	5000	0
303	20230706	144000	257667975	5000	5000	5000	5000	0
304	20230706	143900	257667975	5000	5000	5000	5000	789
305	20230706	143800	253722975	4995	4995	4995	4995	13
306	20230706	143700	253658040	5000	5010	5010	5000	1199
307	20230706	143600	247662490	5010	5010	5010	5010	10
308	20230706	143500	247612390	5010	5010	5010	5010	1
309	20230706	143400	247607380	5010	5010	5010	5010	0
310	20230706	143300	247607380	5010	5020	5020	5010	519
311	20230706	143200	245007170	5020	5020	5020	5020	0
312	20230706	143100	245007170	5020	5020	5020	5020	26
313	20230706	143000	244876650	5020	5020	5020	5020	100
314	20230706	142900	244374650	5020	5020	5020	5020	20
315	20230706	142800	244274250	5020	5020	5020	5020	11
316	20230706	142700	244219030	5020	5020	5020	5020	0
317	20230706	142600	244219030	5020	5020	5020	5020	25
318	20230706	142500	244093530	5020	5020	5020	5020	0
319	20230706	142400	244093530	5020	5020	5020	5020	0
320	20230706	142300	244093530	5020	5020	5020	5020	0
321	20230706	142200	244093530	5020	5020	5020	5020	0
322	20230706	142100	244093530	5020	5020	5020	5020	0
323	20230706	142000	244093530	5020	5020	5020	5020	0
324	20230706	141900	244093530	5020	5020	5020	5020	40
325	20230706	141800	243892730	5020	5020	5020	5020	20
326	20230706	141700	243792330	5020	5020	5020	5020	10
327	20230706	141600	243742130	5020	5020	5020	5020	0
328	20230706	141500	243742130	5020	5020	5020	5020	1
329	20230706	141400	243737110	5010	5010	5010	5010	0
330	20230706	141300	243737110	5010	5010	5010	5010	0
331	20230706	141200	243737110	5010	5010	5010	5010	0
332	20230706	141100	243737110	5010	5010	5010	5010	0
333	20230706	141000	243737110	5010	5010	5010	5010	0
334	20230706	140900	243737110	5010	5010	5010	5010	0
335	20230706	140800	243737110	5010	5010	5010	5010	118
336	20230706	140700	243145930	5010	5010	5010	5010	0
337	20230706	140600	243145930	5010	5010	5010	5010	0
338	20230706	140500	243145930	5010	5010	5010	5010	0
339	20230706	140400	243145930	5010	5010	5010	5010	0
340	20230706	140300	243145930	5010	5010	5010	5010	0
341	20230706	140200	243145930	5010	5010	5010	5010	551
342	20230706	140100	240385420	5000	5000	5000	5000	0
343	20230706	140000	240385420	5000	5000	5000	5000	0
344	20230706	135900	240385420	5000	5000	5000	5000	0
345	20230706	135800	240385420	5000	5000	5000	5000	0
346	20230706	135700	240385420	5000	5000	5000	5000	0
347	20230706	135600	240385420	5000	5000	5000	5000	0
348	20230706	135500	240385420	5000	5000	5000	5000	1
349	20230706	135400	240380420	5010	5010	5010	5010	200
350	20230706	135300	239378420	4990	4990	4990	4990	0
351	20230706	135200	239378420	4990	4990	4990	4990	0
352	20230706	135100	239378420	4990	4990	4990	4990	0
353	20230706	135000	239378420	4990	4990	4990	4990	0
354	20230706	134900	239378420	4990	4990	4990	4990	700
355	20230706	134800	235885420	4990	4990	4990	4990	0
356	20230706	134700	235885420	4990	4990	4990	4990	0
357	20230706	134600	235885420	4990	4990	4990	4990	0
358	20230706	134500	235885420	4990	4990	4990	4990	0
359	20230706	134400	235885420	4990	4990	4990	4990	0
360	20230706	134300	235885420	4990	4990	4990	4990	0
361	20230706	134200	235885420	4990	4990	4990	4990	0
362	20230706	134100	235885420	4990	4990	4990	4990	0
363	20230706	134000	235885420	4990	4990	4990	4990	0
364	20230706	133900	235885420	4990	4990	4990	4990	199
365	20230706	133800	234892410	4990	4990	4990	4990	0
366	20230706	133700	234892410	4990	4990	4990	4990	0
367	20230706	133600	234892410	4990	4990	4990	4990	0
368	20230706	133500	234892410	4990	4995	4995	4990	1000
369	20230706	133400	229900570	4995	4995	4995	4995	0
370	20230706	133300	229900570	4995	4995	4995	4995	0
371	20230706	133200	229900570	4995	4995	4995	4995	266
372	20230706	133100	228571900	5000	5000	5000	5000	502
373	20230706	133000	226061900	5000	5000	5000	5000	0
374	20230706	132900	226061900	5000	5000	5000	5000	0
375	20230706	132800	226061900	5000	5000	5000	5000	135
376	20230706	132700	225386900	5020	5020	5020	5020	0
377	20230706	132600	225386900	5020	5020	5020	5020	0
378	20230706	132500	225386900	5020	5010	5020	5010	796
379	20230706	132400	221391470	5010	5010	5010	5010	0
380	20230706	132300	221391470	5010	5010	5010	5010	0
381	20230706	132200	221391470	5010	5010	5010	5010	151
382	20230706	132100	220634960	5010	5010	5010	5010	10
383	20230706	132000	220584860	5010	5010	5010	5010	2
384	20230706	131900	220574840	5010	5010	5010	5010	0
385	20230706	131800	220574840	5010	5010	5010	5010	250
386	20230706	131700	219322340	5010	5010	5010	5010	0
387	20230706	131600	219322340	5010	5010	5010	5010	20
388	20230706	131500	219222140	5000	5000	5000	5000	8
389	20230706	131400	219182140	5000	5000	5000	5000	455
390	20230706	131300	216907140	5000	5000	5000	5000	1
391	20230706	131200	216902140	4995	4995	4995	4995	0
392	20230706	131100	216902140	4995	4995	4995	4995	0
393	20230706	131000	216902140	4995	4995	4995	4995	0
394	20230706	130900	216902140	4995	4995	4995	4995	0
395	20230706	130800	216902140	4995	4995	4995	4995	0
396	20230706	130700	216902140	4995	4995	4995	4995	0
397	20230706	130600	216902140	4995	4995	4995	4995	0
398	20230706	130500	216902140	4995	5000	5000	4995	1578
399	20230706	130400	209014325	5010	5010	5010	5010	0
400	20230706	130300	209014325	5010	5010	5010	5010	0
401	20230706	130200	209014325	5010	5010	5010	5010	0
402	20230706	130100	209014325	5010	5010	5010	5010	0
403	20230706	130000	209014325	5010	5010	5010	5010	33
404	20230706	125900	208848995	5010	5010	5010	5010	1
405	20230706	125800	208843985	5000	5000	5000	5000	200
406	20230706	125700	207843985	5000	5000	5000	5000	0
407	20230706	125600	207843985	5000	5000	5000	5000	540
408	20230706	125500	205143985	5010	5010	5010	5010	318
409	20230706	125400	203550805	5000	5000	5000	5000	232
410	20230706	125300	202390805	4995	5000	5000	4995	386
411	20230706	125200	200460895	5000	5000	5000	5000	1
412	20230706	125100	200455895	5000	5000	5000	5000	50
413	20230706	125000	200205895	5000	5000	5000	5000	0
414	20230706	124900	200205895	5000	4995	5000	4995	105
415	20230706	124800	199680920	4995	4995	4995	4995	114
416	20230706	124700	199111490	4995	5000	5010	4995	1555
417	20230706	124600	191338980	5000	5000	5000	5000	0
418	20230706	124500	191338980	5000	5000	5000	5000	300
419	20230706	124400	189838980	5010	5010	5010	5010	0
420	20230706	124300	189838980	5010	5010	5010	5010	200
421	20230706	124200	188836980	5010	5030	5030	5000	1010
422	20230706	124100	183775920	5030	5030	5030	5030	0
423	20230706	124000	183775920	5030	5030	5030	5030	0
424	20230706	123900	183775920	5030	5030	5030	5030	4
425	20230706	123800	183755800	5020	5020	5020	5020	149
426	20230706	123700	183007820	5050	5050	5050	5050	0
427	20230706	123600	183007820	5050	5050	5050	5050	9
428	20230706	123500	182962370	5060	5060	5060	5060	0
429	20230706	123400	182962370	5060	5030	5060	5000	3202
430	20230706	123300	166893680	5030	5030	5030	5030	437
431	20230706	123200	164695570	5030	5030	5030	5030	2
432	20230706	123100	164685510	5040	5040	5040	5040	227
433	20230706	123000	163541430	5040	5040	5040	5040	0
434	20230706	122900	163541430	5040	5040	5040	5040	0
435	20230706	122800	163541430	5040	5040	5040	5040	0
436	20230706	122700	163541430	5040	5040	5080	5040	2195
437	20230706	122600	152467030	5040	5040	5040	5040	0
438	20230706	122500	152467030	5040	5040	5040	5040	0
439	20230706	122400	152467030	5040	5040	5040	5040	0
440	20230706	122300	152467030	5040	5040	5040	5040	0
441	20230706	122200	152467030	5040	5050	5050	5040	132
442	20230706	122100	151801670	5080	5080	5080	5080	0
443	20230706	122000	151801670	5080	5080	5080	5080	3
444	20230706	121900	151786430	5050	5050	5050	5050	0
445	20230706	121800	151786430	5050	5050	5050	5050	465
446	20230706	121700	149438180	5060	5060	5060	5060	53
447	20230706	121600	149170000	5080	5080	5080	5080	10
448	20230706	121500	149119200	5080	5080	5080	5080	0
449	20230706	121400	149119200	5080	5080	5080	5080	0
450	20230706	121300	149119200	5080	5080	5080	5080	0
451	20230706	121200	149119200	5080	5080	5080	5080	0
452	20230706	121100	149119200	5080	5080	5080	5080	0
453	20230706	121000	149119200	5080	5080	5080	5080	0
454	20230706	120900	149119200	5080	5080	5080	5080	0
455	20230706	120800	149119200	5080	5080	5080	5080	0
456	20230706	120700	149119200	5080	5060	5080	5060	421
457	20230706	120600	146984520	5050	5050	5050	5050	0
458	20230706	120500	146984520	5050	5050	5050	5050	0
459	20230706	120400	146984520	5050	5050	5050	5050	0
460	20230706	120300	146984520	5050	5050	5050	5050	0
461	20230706	120200	146984520	5050	5050	5050	5050	0
462	20230706	120100	146984520	5050	5050	5050	5050	0
463	20230706	120000	146984520	5050	5050	5050	5050	0
464	20230706	115900	146984520	5050	5060	5060	5050	66
465	20230706	115800	146651050	5060	5060	5060	5060	0
466	20230706	115700	146651050	5060	5060	5060	5060	0
467	20230706	115600	146651050	5060	5060	5060	5060	0
468	20230706	115500	146651050	5060	5060	5060	5060	0
469	20230706	115400	146651050	5060	5060	5060	5060	1
470	20230706	115300	146645990	5070	5070	5070	5070	0
471	20230706	115200	146645990	5070	5070	5070	5070	0
472	20230706	115100	146645990	5070	5070	5070	5070	0
473	20230706	115000	146645990	5070	5070	5070	5070	0
474	20230706	114900	146645990	5070	5070	5070	5070	0
475	20230706	114800	146645990	5070	5070	5070	5070	0
476	20230706	114700	146645990	5070	5070	5070	5070	0
477	20230706	114600	146645990	5070	5070	5070	5070	0
478	20230706	114500	146645990	5070	5070	5070	5070	0
479	20230706	114400	146645990	5070	5070	5070	5070	0
480	20230706	114300	146645990	5070	5070	5070	5070	0
481	20230706	114200	146645990	5070	5070	5070	5070	0
482	20230706	114100	146645990	5070	5070	5070	5070	3
483	20230706	114000	146630780	5080	5080	5080	5080	40
484	20230706	113900	146427580	5050	5050	5050	5050	0
485	20230706	113800	146427580	5050	5050	5050	5050	0
486	20230706	113700	146427580	5050	5050	5050	5050	0
487	20230706	113600	146427580	5050	5050	5050	5050	0
488	20230706	113500	146427580	5050	5050	5050	5050	0
489	20230706	113400	146427580	5050	5060	5060	5050	300
490	20230706	113300	144911750	5060	5060	5060	5060	0
491	20230706	113200	144911750	5060	5060	5060	5060	0
492	20230706	113100	144911750	5060	5060	5060	5060	0
493	20230706	113000	144911750	5060	5060	5060	5060	0
494	20230706	112900	144911750	5060	5060	5060	5060	0
495	20230706	112800	144911750	5060	5060	5060	5060	0
496	20230706	112700	144911750	5060	5060	5060	5060	621
497	20230706	112600	141769490	5060	5060	5060	5060	0
498	20230706	112500	141769490	5060	5060	5060	5060	0
499	20230706	112400	141769490	5060	5060	5060	5060	437
500	20230706	112300	139558270	5070	5080	5080	5070	582
501	20230706	112200	136607360	5100	5100	5100	5100	0
502	20230706	112100	136607360	5100	5100	5100	5100	0
503	20230706	112000	136607360	5100	5100	5100	5100	0
504	20230706	111900	136607360	5100	5100	5100	5100	0
505	20230706	111800	136607360	5100	5100	5100	5100	0
506	20230706	111700	136607360	5100	5100	5100	5100	19
507	20230706	111600	136510460	5100	5100	5100	5100	0
508	20230706	111500	136510460	5100	5100	5100	5100	0
509	20230706	111400	136510460	5100	5100	5100	5100	0
510	20230706	111300	136510460	5100	5100	5100	5100	0
511	20230706	111200	136510460	5100	5100	5100	5100	0
512	20230706	111100	136510460	5100	5100	5100	5100	0
513	20230706	111000	136510460	5100	5100	5100	5100	0
514	20230706	110900	136510460	5100	5100	5100	5100	2
515	20230706	110800	136500260	5100	5100	5100	5100	0
516	20230706	110700	136500260	5100	5100	5100	5100	100
517	20230706	110600	135990260	5100	5100	5100	5100	0
518	20230706	110500	135990260	5100	5100	5100	5100	0
519	20230706	110400	135990260	5100	5100	5100	5100	0
520	20230706	110300	135990260	5100	5100	5100	5100	0
521	20230706	110200	135990260	5100	5100	5100	5100	0
522	20230706	110100	135990260	5100	5100	5100	5100	0
523	20230706	110000	135990260	5100	5100	5100	5100	0
524	20230706	105900	135990260	5100	5100	5100	5100	0
525	20230706	105800	135990260	5100	5080	5100	5080	501
526	20230706	105700	133440480	5080	5080	5080	5080	1
527	20230706	105600	133435400	5070	5070	5070	5070	100
528	20230706	105500	132928400	5070	5070	5070	5070	40
529	20230706	105400	132725600	5060	5060	5060	5060	0
530	20230706	105300	132725600	5060	5060	5060	5060	0
531	20230706	105200	132725600	5060	5060	5060	5060	1
532	20230706	105100	132720540	5080	5080	5080	5080	107
533	20230706	105000	132176980	5080	5080	5080	5080	0
534	20230706	104900	132176980	5080	5080	5080	5080	0
535	20230706	104800	132176980	5080	5080	5080	5080	0
536	20230706	104700	132176980	5080	5080	5080	5080	300
537	20230706	104600	130652980	5080	5080	5080	5080	0
538	20230706	104500	130652980	5080	5080	5080	5080	0
539	20230706	104400	130652980	5080	5080	5080	5080	10
540	20230706	104300	130602180	5090	5090	5090	5090	0
541	20230706	104200	130602180	5090	5090	5090	5090	0
542	20230706	104100	130602180	5090	5090	5090	5090	0
543	20230706	104000	130602180	5090	5090	5090	5090	0
544	20230706	103900	130602180	5090	5090	5090	5090	0
545	20230706	103800	130602180	5090	5090	5090	5090	0
546	20230706	103700	130602180	5090	5090	5090	5090	0
547	20230706	103600	130602180	5090	5090	5090	5090	0
548	20230706	103500	130602180	5090	5090	5090	5090	0
549	20230706	103400	130602180	5090	5090	5090	5090	1
550	20230706	103300	130597090	5090	5090	5090	5090	70
551	20230706	103200	130240790	5090	5090	5090	5090	0
552	20230706	103100	130240790	5090	5090	5090	5090	0
553	20230706	103000	130240790	5090	5090	5090	5090	0
554	20230706	102900	130240790	5090	5090	5090	5090	0
555	20230706	102800	130240790	5090	5090	5090	5090	0
556	20230706	102700	130240790	5090	5090	5090	5090	1
557	20230706	102600	130235700	5080	5080	5080	5080	8
558	20230706	102500	130195060	5090	5090	5090	5090	201
559	20230706	102400	129171970	5050	5090	5090	5050	234
560	20230706	102300	127988910	5050	5050	5050	5050	200
561	20230706	102200	126978910	5050	5080	5080	5050	1422
562	20230706	102100	119795230	5080	5080	5080	5080	32
563	20230706	102000	119632670	5080	5090	5090	5080	8
564	20230706	101900	119591990	5090	5080	5090	5080	24
565	20230706	101800	119470030	5090	5090	5090	5090	0
566	20230706	101700	119470030	5090	5090	5090	5090	0
567	20230706	101600	119470030	5090	5090	5090	5090	0
568	20230706	101500	119470030	5090	5090	5090	5090	130
569	20230706	101400	118808330	5090	5090	5090	5090	0
570	20230706	101300	118808330	5090	5090	5090	5090	5
571	20230706	101200	118782880	5080	5080	5080	5080	0
572	20230706	101100	118782880	5080	5080	5080	5080	0
573	20230706	101000	118782880	5080	5080	5080	5080	1
574	20230706	100900	118777800	5080	5080	5080	5080	0
575	20230706	100800	118777800	5080	5080	5080	5080	140
576	20230706	100700	118066600	5080	5050	5080	5050	375
577	20230706	100600	116171680	5050	5050	5050	5050	200
578	20230706	100500	115161680	5050	5050	5050	5050	350
579	20230706	100400	113394180	5070	5070	5070	5070	15
580	20230706	100300	113318130	5070	5060	5070	5060	467
581	20230706	100200	110953200	5060	5060	5060	5060	30
582	20230706	100100	110801400	5060	5050	5060	5050	408
583	20230706	100000	108740920	5050	5050	5050	5050	599
584	20230706	095900	105715970	5060	5070	5070	5060	357
585	20230706	095800	103908110	5060	5080	5080	5060	1419
586	20230706	095700	96714530	5090	5090	5090	5090	10
587	20230706	095600	96663630	5090	5090	5090	5090	7
588	20230706	095500	96628000	5090	5090	5090	5090	0
589	20230706	095400	96628000	5090	5090	5090	5090	0
590	20230706	095300	96628000	5090	5090	5090	5090	0
591	20230706	095200	96628000	5090	5090	5090	5090	14
592	20230706	095100	96556740	5090	5080	5090	5080	432
593	20230706	095000	94361200	5080	5080	5080	5080	0
594	20230706	094900	94361200	5080	5080	5080	5080	1227
595	20230706	094800	88128040	5080	5080	5080	5080	163
596	20230706	094700	87300000	5080	5080	5080	5080	50
597	20230706	094600	87046000	5080	5080	5080	5080	0
598	20230706	094500	87046000	5080	5080	5080	5080	1
599	20230706	094400	87040920	5070	5070	5070	5070	0
600	20230706	094300	87040920	5070	5070	5070	5070	200
601	20230706	094200	86026920	5070	5070	5080	5060	35
602	20230706	094100	85849440	5070	5070	5070	5070	21
603	20230706	094000	85742970	5080	5080	5080	5080	0
604	20230706	093900	85742970	5080	5080	5080	5080	501
605	20230706	093800	83197890	5060	5060	5060	5060	121
606	20230706	093700	82585630	5060	5070	5070	5060	200
607	20230706	093600	81573580	5070	5070	5070	5070	0
608	20230706	093500	81573580	5070	5080	5080	5060	903
609	20230706	093400	76995880	5080	5090	5090	5080	2909
610	20230706	093300	62206080	5100	5100	5100	5100	0
611	20230706	093200	62206080	5100	5110	5110	5100	290
612	20230706	093100	60727010	5110	5110	5110	5110	74
613	20230706	093000	60348870	5110	5110	5110	5110	0
614	20230706	092900	60348870	5110	5110	5110	5100	319
615	20230706	092800	58721740	5110	5090	5110	5090	1460
616	20230706	092700	51277780	5090	5090	5090	5090	0
617	20230706	092600	51277780	5090	5090	5090	5090	0
618	20230706	092500	51277780	5090	5090	5090	5090	0
619	20230706	092400	51277780	5090	5090	5090	5090	347
620	20230706	092300	49511550	5090	5090	5090	5090	3
621	20230706	092200	49496280	5090	5090	5090	5090	3
622	20230706	092100	49481010	5080	5080	5080	5080	0
623	20230706	092000	49481010	5080	5080	5080	5080	210
624	20230706	091900	48414210	5080	5080	5080	5080	20
625	20230706	091800	48312610	5080	5080	5080	5080	206
626	20230706	091700	47266130	5080	5090	5100	5080	996
627	20230706	091600	42203100	5090	5090	5090	5090	208
628	20230706	091500	41144380	5090	5090	5090	5090	700
629	20230706	091400	37581380	5090	5090	5090	5090	0
630	20230706	091300	37581380	5090	5090	5090	5090	90
631	20230706	091200	37123280	5090	5090	5090	5090	0
632	20230706	091100	37123280	5090	5100	5100	5090	1456
633	20230706	091000	29701370	5100	5100	5100	5100	347
634	20230706	090900	27931670	5130	5110	5130	5100	371
635	20230706	090800	26036580	5110	5120	5120	5110	552
636	20230706	090700	23213760	5160	5140	5160	5120	702
637	20230706	090600	19608900	5170	5170	5170	5170	6
638	20230706	090500	19577880	5170	5170	5170	5170	0
639	20230706	090400	19577880	5170	5170	5170	5170	10
640	20230706	090300	19526180	5180	5180	5180	5150	372
641	20230706	090200	17610080	5160	5160	5180	5160	3008
642	20230706	090100	2088680	5170	5170	5170	5170	0
643	20230706	090000	2088680	5170	5170	5170	5170	404