KissMeData/140520/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	200100	173066415	3000	3000	3000	3000	948
3	20230704	200000	173066415	3000	3000	3000	3000	0
4	20230704	195900	173066415	3000	3000	3000	3000	0
5	20230704	195800	173066415	3000	3000	3000	3000	0
6	20230704	195700	173066415	3000	3000	3000	3000	0
7	20230704	195600	173066415	3000	3000	3000	3000	0
8	20230704	195500	173066415	3000	3000	3000	3000	0
9	20230704	195400	173066415	3000	3000	3000	3000	0
10	20230704	195300	173066415	3000	3000	3000	3000	0
11	20230704	195200	173066415	3000	3000	3000	3000	0
12	20230704	195100	173066415	3000	3000	3000	3000	0
13	20230704	195000	173066415	3000	3000	3000	3000	0
14	20230704	194900	173066415	3000	3000	3000	3000	0
15	20230704	194800	173066415	3000	3000	3000	3000	0
16	20230704	194700	173066415	3000	3000	3000	3000	0
17	20230704	194600	173066415	3000	3000	3000	3000	0
18	20230704	194500	173066415	3000	3000	3000	3000	0
19	20230704	194400	173066415	3000	3000	3000	3000	0
20	20230704	194300	173066415	3000	3000	3000	3000	0
21	20230704	194200	173066415	3000	3000	3000	3000	0
22	20230704	194100	173066415	3000	3000	3000	3000	0
23	20230704	194000	173066415	3000	3000	3000	3000	0
24	20230704	193900	173066415	3000	3000	3000	3000	0
25	20230704	193800	173066415	3000	3000	3000	3000	0
26	20230704	193700	173066415	3000	3000	3000	3000	0
27	20230704	193600	173066415	3000	3000	3000	3000	0
28	20230704	193500	173066415	3000	3000	3000	3000	0
29	20230704	193400	173066415	3000	3000	3000	3000	0
30	20230704	193300	173066415	3000	3000	3000	3000	0
31	20230704	193200	173066415	3000	3000	3000	3000	0
32	20230704	193100	173066415	3000	3000	3000	3000	948
33	20230704	193000	173066415	3000	3000	3000	3000	0
34	20230704	192900	173066415	3000	3000	3000	3000	0
35	20230704	192800	173066415	3000	3000	3000	3000	0
36	20230704	192700	173066415	3000	3000	3000	3000	0
37	20230704	192600	173066415	3000	3000	3000	3000	0
38	20230704	192500	173066415	3000	3000	3000	3000	0
39	20230704	192400	173066415	3000	3000	3000	3000	0
40	20230704	192300	173066415	3000	3000	3000	3000	0
41	20230704	192200	173066415	3000	3000	3000	3000	0
42	20230704	192100	173066415	3000	3000	3000	3000	0
43	20230704	192000	173066415	3000	3000	3000	3000	0
44	20230704	191900	173066415	3000	3000	3000	3000	0
45	20230704	191800	173066415	3000	3000	3000	3000	0
46	20230704	191700	173066415	3000	3000	3000	3000	0
47	20230704	191600	173066415	3000	3000	3000	3000	0
48	20230704	191500	173066415	3000	3000	3000	3000	0
49	20230704	191400	173066415	3000	3000	3000	3000	0
50	20230704	191300	173066415	3000	3000	3000	3000	0
51	20230704	191200	173066415	3000	3000	3000	3000	0
52	20230704	191100	173066415	3000	3000	3000	3000	0
53	20230704	191000	173066415	3000	3000	3000	3000	0
54	20230704	190900	173066415	3000	3000	3000	3000	0
55	20230704	190800	173066415	3000	3000	3000	3000	0
56	20230704	190700	173066415	3000	3000	3000	3000	0
57	20230704	190600	173066415	3000	3000	3000	3000	0
58	20230704	190500	173066415	3000	3000	3000	3000	0
59	20230704	190400	173066415	3000	3000	3000	3000	0
60	20230704	190300	173066415	3000	3000	3000	3000	0
61	20230704	190200	173066415	3000	3000	3000	3000	0
62	20230704	190100	173066415	3000	3000	3000	3000	948
63	20230704	190000	173066415	3000	3000	3000	3000	0
64	20230704	185900	173066415	3000	3000	3000	3000	0
65	20230704	185800	173066415	3000	3000	3000	3000	0
66	20230704	185700	173066415	3000	3000	3000	3000	0
67	20230704	185600	173066415	3000	3000	3000	3000	0
68	20230704	185500	173066415	3000	3000	3000	3000	0
69	20230704	185400	173066415	3000	3000	3000	3000	0
70	20230704	185300	173066415	3000	3000	3000	3000	0
71	20230704	185200	173066415	3000	3000	3000	3000	0
72	20230704	185100	173066415	3000	3000	3000	3000	0
73	20230704	185000	173066415	3000	3000	3000	3000	0
74	20230704	184900	173066415	3000	3000	3000	3000	0
75	20230704	184800	173066415	3000	3000	3000	3000	0
76	20230704	184700	173066415	3000	3000	3000	3000	0
77	20230704	184600	173066415	3000	3000	3000	3000	0
78	20230704	184500	173066415	3000	3000	3000	3000	0
79	20230704	184400	173066415	3000	3000	3000	3000	0
80	20230704	184300	173066415	3000	3000	3000	3000	0
81	20230704	184200	173066415	3000	3000	3000	3000	0
82	20230704	184100	173066415	3000	3000	3000	3000	0
83	20230704	184000	173066415	3000	3000	3000	3000	0
84	20230704	183900	173066415	3000	3000	3000	3000	0
85	20230704	183800	173066415	3000	3000	3000	3000	0
86	20230704	183700	173066415	3000	3000	3000	3000	0
87	20230704	183600	173066415	3000	3000	3000	3000	0
88	20230704	183500	173066415	3000	3000	3000	3000	0
89	20230704	183400	173066415	3000	3000	3000	3000	0
90	20230704	183300	173066415	3000	3000	3000	3000	0
91	20230704	183200	173066415	3000	3000	3000	3000	0
92	20230704	183100	173066415	3000	3000	3000	3000	948
93	20230704	183000	173066415	3000	3000	3000	3000	0
94	20230704	182900	173066415	3000	3000	3000	3000	0
95	20230704	182800	173066415	3000	3000	3000	3000	0
96	20230704	182700	173066415	3000	3000	3000	3000	0
97	20230704	182600	173066415	3000	3000	3000	3000	0
98	20230704	182500	173066415	3000	3000	3000	3000	0
99	20230704	182400	173066415	3000	3000	3000	3000	0
100	20230704	182300	173066415	3000	3000	3000	3000	0
101	20230704	182200	173066415	3000	3000	3000	3000	0
102	20230704	182100	173066415	3000	3000	3000	3000	0
103	20230704	182000	173066415	3000	3000	3000	3000	0
104	20230704	181900	173066415	3000	3000	3000	3000	0
105	20230704	181800	173066415	3000	3000	3000	3000	0
106	20230704	181700	173066415	3000	3000	3000	3000	0
107	20230704	181600	173066415	3000	3000	3000	3000	0
108	20230704	181500	173066415	3000	3000	3000	3000	0
109	20230704	181400	173066415	3000	3000	3000	3000	0
110	20230704	181300	173066415	3000	3000	3000	3000	0
111	20230704	181200	173066415	3000	3000	3000	3000	0
112	20230704	181100	173066415	3000	3000	3000	3000	0
113	20230704	181000	173066415	3000	3000	3000	3000	0
114	20230704	180900	173066415	3000	3000	3000	3000	0
115	20230704	180800	173066415	3000	3000	3000	3000	0
116	20230704	180700	173066415	3000	3000	3000	3000	0
117	20230704	180600	173066415	3000	3000	3000	3000	0
118	20230704	180500	173066415	3000	3000	3000	3000	0
119	20230704	180400	173066415	3000	3000	3000	3000	0
120	20230704	180300	173066415	3000	3000	3000	3000	0
121	20230704	180200	173066415	3000	3000	3000	3000	0
122	20230704	180100	173066415	3000	3000	3000	3000	948
123	20230704	180000	173066415	3000	3000	3000	3000	0
124	20230704	175900	173066415	3000	3000	3000	3000	0
125	20230704	175800	173066415	3000	3000	3000	3000	0
126	20230704	175700	173066415	3000	3000	3000	3000	0
127	20230704	175600	173066415	3000	3000	3000	3000	0
128	20230704	175500	173066415	3000	3000	3000	3000	0
129	20230704	175400	173066415	3000	3000	3000	3000	0
130	20230704	175300	173066415	3000	3000	3000	3000	0
131	20230704	175200	173066415	3000	3000	3000	3000	0
132	20230704	175100	173066415	3000	3000	3000	3000	0
133	20230704	175000	173066415	3000	3000	3000	3000	0
134	20230704	174900	173066415	3000	3000	3000	3000	0
135	20230704	174800	173066415	3000	3000	3000	3000	0
136	20230704	174700	173066415	3000	3000	3000	3000	0
137	20230704	174600	173066415	3000	3000	3000	3000	0
138	20230704	174500	173066415	3000	3000	3000	3000	0
139	20230704	174400	173066415	3000	3000	3000	3000	0
140	20230704	174300	173066415	3000	3000	3000	3000	0
141	20230704	174200	173066415	3000	3000	3000	3000	0
142	20230704	174100	173066415	3000	3000	3000	3000	0
143	20230704	174000	173066415	3000	3000	3000	3000	0
144	20230704	173900	173066415	3000	3000	3000	3000	0
145	20230704	173800	173066415	3000	3000	3000	3000	0
146	20230704	173700	173066415	3000	3000	3000	3000	0
147	20230704	173600	173066415	3000	3000	3000	3000	0
148	20230704	173500	173066415	3000	3000	3000	3000	0
149	20230704	173400	173066415	3000	3000	3000	3000	0
150	20230704	173300	173066415	3000	3000	3000	3000	0
151	20230704	173200	173066415	3000	3000	3000	3000	0
152	20230704	173100	173066415	3000	3000	3000	3000	948
153	20230704	173000	173066415	3000	3000	3000	3000	0
154	20230704	172900	173066415	3000	3000	3000	3000	0
155	20230704	172800	173066415	3000	3000	3000	3000	0
156	20230704	172700	173066415	3000	3000	3000	3000	0
157	20230704	172600	173066415	3000	3000	3000	3000	0
158	20230704	172500	173066415	3000	3000	3000	3000	0
159	20230704	172400	173066415	3000	3000	3000	3000	0
160	20230704	172300	173066415	3000	3000	3000	3000	0
161	20230704	172200	173066415	3000	3000	3000	3000	0
162	20230704	172100	173066415	3000	3000	3000	3000	0
163	20230704	172000	173066415	3000	3000	3000	3000	0
164	20230704	171900	173066415	3000	3000	3000	3000	0
165	20230704	171800	173066415	3000	3000	3000	3000	0
166	20230704	171700	173066415	3000	3000	3000	3000	0
167	20230704	171600	173066415	3000	3000	3000	3000	0
168	20230704	171500	173066415	3000	3000	3000	3000	0
169	20230704	171400	173066415	3000	3000	3000	3000	0
170	20230704	171300	173066415	3000	3000	3000	3000	0
171	20230704	171200	173066415	3000	3000	3000	3000	0
172	20230704	171100	173066415	3000	3000	3000	3000	0
173	20230704	171000	173066415	3000	3000	3000	3000	0
174	20230704	170900	173066415	3000	3000	3000	3000	0
175	20230704	170800	173066415	3000	3000	3000	3000	0
176	20230704	170700	173066415	3000	3000	3000	3000	0
177	20230704	170600	173066415	3000	3000	3000	3000	0
178	20230704	170500	173066415	3000	3000	3000	3000	0
179	20230704	170400	173066415	3000	3000	3000	3000	0
180	20230704	170300	173066415	3000	3000	3000	3000	0
181	20230704	170200	173066415	3000	3000	3000	3000	0
182	20230704	170100	173066415	3000	3000	3000	3000	948
183	20230704	170000	173066415	3000	3000	3000	3000	0
184	20230704	165900	173066415	3000	3000	3000	3000	0
185	20230704	165800	173066415	3000	3000	3000	3000	0
186	20230704	165700	173066415	3000	3000	3000	3000	0
187	20230704	165600	173066415	3000	3000	3000	3000	0
188	20230704	165500	173066415	3000	3000	3000	3000	0
189	20230704	165400	173066415	3000	3000	3000	3000	0
190	20230704	165300	173066415	3000	3000	3000	3000	0
191	20230704	165200	173066415	3000	3000	3000	3000	0
192	20230704	165100	173066415	3000	3000	3000	3000	0
193	20230704	165000	173066415	3000	3000	3000	3000	0
194	20230704	164900	173066415	3000	3000	3000	3000	0
195	20230704	164800	173066415	3000	3000	3000	3000	0
196	20230704	164700	173066415	3000	3000	3000	3000	0
197	20230704	164600	173066415	3000	3000	3000	3000	0
198	20230704	164500	173066415	3000	3000	3000	3000	0
199	20230704	164400	173066415	3000	3000	3000	3000	0
200	20230704	164300	173066415	3000	3000	3000	3000	0
201	20230704	164200	173066415	3000	3000	3000	3000	0
202	20230704	164100	173066415	3000	3000	3000	3000	0
203	20230704	164000	173066415	3000	3000	3000	3000	0
204	20230704	163900	173066415	3000	3000	3000	3000	0
205	20230704	163800	173066415	3000	3000	3000	3000	0
206	20230704	163700	173066415	3000	3000	3000	3000	0
207	20230704	163600	173066415	3000	3000	3000	3000	0
208	20230704	163500	173066415	3000	3000	3000	3000	0
209	20230704	163400	173066415	3000	3000	3000	3000	0
210	20230704	163300	173066415	3000	3000	3000	3000	0
211	20230704	163200	173066415	3000	3000	3000	3000	0
212	20230704	163100	173066415	3000	3000	3000	3000	948
213	20230704	163000	173066415	3000	3000	3000	3000	0
214	20230704	162900	173066415	3000	3000	3000	3000	0
215	20230704	162800	173066415	3000	3000	3000	3000	0
216	20230704	162700	173066415	3000	3000	3000	3000	0
217	20230704	162600	173066415	3000	3000	3000	3000	0
218	20230704	162500	173066415	3000	3000	3000	3000	0
219	20230704	162400	173066415	3000	3000	3000	3000	0
220	20230704	162300	173066415	3000	3000	3000	3000	0
221	20230704	162200	173066415	3000	3000	3000	3000	0
222	20230704	162100	173066415	3000	3000	3000	3000	0
223	20230704	162000	173066415	3000	3000	3000	3000	0
224	20230704	161900	173066415	3000	3000	3000	3000	0
225	20230704	161800	173066415	3000	3000	3000	3000	0
226	20230704	161700	173066415	3000	3000	3000	3000	0
227	20230704	161600	173066415	3000	3000	3000	3000	0
228	20230704	161500	173066415	3000	3000	3000	3000	0
229	20230704	161400	173066415	3000	3000	3000	3000	0
230	20230704	161300	173066415	3000	3000	3000	3000	0
231	20230704	161200	173066415	3000	3000	3000	3000	0
232	20230704	161100	173066415	3000	3000	3000	3000	0
233	20230704	161000	173066415	3000	3000	3000	3000	0
234	20230704	160900	173066415	3000	3000	3000	3000	0
235	20230704	160800	173066415	3000	3000	3000	3000	0
236	20230704	160700	173066415	3000	3000	3000	3000	0
237	20230704	160600	173066415	3000	3000	3000	3000	0
238	20230704	160500	173066415	3000	3000	3000	3000	0
239	20230704	160400	173066415	3000	3000	3000	3000	0
240	20230704	160300	173066415	3000	3000	3000	3000	0
241	20230704	160200	173066415	3000	3000	3000	3000	0
242	20230704	160100	173066415	3000	3000	3000	3000	948
243	20230704	160000	173066415	3000	3000	3000	3000	0
244	20230704	155900	173066415	3000	3000	3000	3000	0
245	20230704	155800	173066415	3000	3000	3000	3000	0
246	20230704	155700	173066415	3000	3000	3000	3000	0
247	20230704	155600	173066415	3000	3000	3000	3000	0
248	20230704	155500	173066415	3000	3000	3000	3000	0
249	20230704	155400	173066415	3000	3000	3000	3000	0
250	20230704	155300	173066415	3000	3000	3000	3000	0
251	20230704	155200	173066415	3000	3000	3000	3000	0
252	20230704	155100	173066415	3000	3000	3000	3000	0
253	20230704	155000	173066415	3000	3000	3000	3000	0
254	20230704	154900	173066415	3000	3000	3000	3000	0
255	20230704	154800	173066415	3000	3000	3000	3000	0
256	20230704	154700	173066415	3000	3000	3000	3000	0
257	20230704	154600	173066415	3000	3000	3000	3000	0
258	20230704	154500	173066415	3000	3000	3000	3000	0
259	20230704	154400	173066415	3000	3000	3000	3000	0
260	20230704	154300	173066415	3000	3000	3000	3000	0
261	20230704	154200	173066415	3000	3000	3000	3000	0
262	20230704	154100	173066415	3000	3000	3000	3000	0
263	20230704	154000	173066415	3000	3000	3000	3000	0
264	20230704	153900	173066415	3000	3000	3000	3000	0
265	20230704	153800	173066415	3000	3000	3000	3000	0
266	20230704	153700	173066415	3000	3000	3000	3000	0
267	20230704	153600	173066415	3000	3000	3000	3000	0
268	20230704	153500	173066415	3000	3000	3000	3000	0
269	20230704	153400	173066415	3000	3000	3000	3000	0
270	20230704	153300	173066415	3000	3000	3000	3000	0
271	20230704	153200	173066415	3000	3000	3000	3000	0
272	20230704	153100	173066415	3000	3000	3000	3000	948
273	20230704	153000	173066415	3000	3000	3000	3000	948
274	20230704	152900	170222415	2985	2985	2985	2985	0
275	20230704	152800	170222415	2985	2985	2985	2985	0
276	20230704	152700	170222415	2985	2985	2985	2985	0
277	20230704	152600	170222415	2985	2985	2985	2985	0
278	20230704	152500	170222415	2985	2985	2985	2985	0
279	20230704	152400	170222415	2985	2985	2985	2985	0
280	20230704	152300	170222415	2985	2985	2985	2985	0
281	20230704	152200	170222415	2985	2985	2985	2985	0
282	20230704	152100	170222415	2985	2985	2985	2985	0
283	20230704	152000	170222415	2985	2985	2985	2985	0
284	20230704	151900	170222415	2985	2985	2985	2985	10
285	20230704	151800	170192565	2975	2990	2990	2975	783
286	20230704	151700	167856080	3000	3000	3000	3000	1
287	20230704	151600	167853080	3000	3000	3000	3000	0
288	20230704	151500	167853080	3000	3000	3000	3000	0
289	20230704	151400	167853080	3000	3000	3000	3000	0
290	20230704	151300	167853080	3000	3000	3000	3000	14
291	20230704	151200	167811080	2985	2985	2985	2985	0
292	20230704	151100	167811080	2985	2995	3000	2985	15
293	20230704	151000	167766150	2995	2995	2995	2995	0
294	20230704	150900	167766150	2995	2995	2995	2995	15
295	20230704	150800	167721225	2995	2995	2995	2995	0
296	20230704	150700	167721225	2995	2995	2995	2995	0
297	20230704	150600	167721225	2995	2990	2995	2990	190
298	20230704	150500	167152465	2990	2990	2990	2990	0
299	20230704	150400	167152465	2990	2985	2990	2985	89
300	20230704	150300	166886795	2980	2980	2980	2980	0
301	20230704	150200	166886795	2980	2980	2980	2980	0
302	20230704	150100	166886795	2980	2980	2980	2980	0
303	20230704	150000	166886795	2980	2980	2980	2980	0
304	20230704	145900	166886795	2980	2980	2980	2980	69
305	20230704	145800	166681175	2975	2975	2980	2975	188
306	20230704	145700	166121870	2975	2990	2990	2975	4695
307	20230704	145600	152122945	2990	2995	2995	2990	1438
308	20230704	145500	147817635	3000	3000	3000	3000	0
309	20230704	145400	147817635	3000	3000	3000	3000	0
310	20230704	145300	147817635	3000	3000	3000	3000	3
311	20230704	145200	147808635	3000	3000	3000	3000	0
312	20230704	145100	147808635	3000	3000	3000	3000	0
313	20230704	145000	147808635	3000	3000	3000	3000	0
314	20230704	144900	147808635	3000	3000	3000	3000	0
315	20230704	144800	147808635	3000	3000	3000	3000	0
316	20230704	144700	147808635	3000	3000	3000	3000	0
317	20230704	144600	147808635	3000	3000	3000	3000	0
318	20230704	144500	147808635	3000	3000	3000	3000	0
319	20230704	144400	147808635	3000	3000	3000	3000	1
320	20230704	144300	147805635	2990	2990	2990	2990	0
321	20230704	144200	147805635	2990	2990	2990	2990	0
322	20230704	144100	147805635	2990	2990	2990	2990	0
323	20230704	144000	147805635	2990	2990	2990	2990	0
324	20230704	143900	147805635	2990	2990	2990	2990	5
325	20230704	143800	147790685	2990	2990	2990	2990	0
326	20230704	143700	147790685	2990	2990	2990	2990	17
327	20230704	143600	147739855	2985	2985	2985	2985	0
328	20230704	143500	147739855	2985	2985	2985	2985	0
329	20230704	143400	147739855	2985	2985	2985	2985	359
330	20230704	143300	146668240	2985	2990	2990	2985	2
331	20230704	143200	146662265	2995	2995	2995	2995	1
332	20230704	143100	146659270	2995	2995	2995	2995	0
333	20230704	143000	146659270	2995	2995	2995	2995	0
334	20230704	142900	146659270	2995	2995	2995	2995	0
335	20230704	142800	146659270	2995	2995	2995	2995	0
336	20230704	142700	146659270	2995	2995	2995	2995	0
337	20230704	142600	146659270	2995	2995	2995	2995	0
338	20230704	142500	146659270	2995	2995	2995	2995	0
339	20230704	142400	146659270	2995	2995	2995	2995	10
340	20230704	142300	146629320	2995	2995	2995	2995	30
341	20230704	142200	146539470	3000	3000	3000	3000	0
342	20230704	142100	146539470	3000	3000	3000	3000	0
343	20230704	142000	146539470	3000	3000	3000	3000	0
344	20230704	141900	146539470	3000	3000	3000	3000	1
345	20230704	141800	146536470	2985	2985	2985	2985	0
346	20230704	141700	146536470	2985	2985	2985	2985	0
347	20230704	141600	146536470	2985	2985	2985	2985	0
348	20230704	141500	146536470	2985	2985	2985	2985	0
349	20230704	141400	146536470	2985	2985	2985	2985	50
350	20230704	141300	146387220	2985	2985	2985	2985	107
351	20230704	141200	146067825	3000	3000	3000	3000	0
352	20230704	141100	146067825	3000	3000	3000	3000	0
353	20230704	141000	146067825	3000	3000	3000	3000	0
354	20230704	140900	146067825	3000	3000	3000	3000	0
355	20230704	140800	146067825	3000	3000	3000	3000	0
356	20230704	140700	146067825	3000	3000	3000	3000	0
357	20230704	140600	146067825	3000	3000	3000	3000	5
358	20230704	140500	146052825	3000	3000	3000	3000	250
359	20230704	140400	145302825	2980	2980	2980	2980	0
360	20230704	140300	145302825	2980	2980	2980	2980	139
361	20230704	140200	144888605	2985	2985	2985	2985	0
362	20230704	140100	144888605	2985	2985	2985	2985	1884
363	20230704	140000	139264865	2985	2985	2985	2985	1
364	20230704	135900	139261880	2985	2990	2990	2985	967
365	20230704	135800	136373880	2990	2990	2990	2990	20
366	20230704	135700	136314080	2990	2990	2990	2990	0
367	20230704	135600	136314080	2990	2990	2990	2990	363
368	20230704	135500	135228710	2990	2990	2990	2990	0
369	20230704	135400	135228710	2990	2990	2990	2990	0
370	20230704	135300	135228710	2990	3000	3005	2990	346
371	20230704	135200	134191885	2990	2990	2990	2990	178
372	20230704	135100	133659665	3005	3005	3005	3005	0
373	20230704	135000	133659665	3005	3005	3005	3005	0
374	20230704	134900	133659665	3005	3005	3005	3005	84
375	20230704	134800	133407245	3005	3005	3005	3005	0
376	20230704	134700	133407245	3005	3005	3005	3005	9
377	20230704	134600	133380200	3005	3005	3005	3005	0
378	20230704	134500	133380200	3005	3005	3005	3005	0
379	20230704	134400	133380200	3005	3005	3005	3005	0
380	20230704	134300	133380200	3005	3005	3005	3005	0
381	20230704	134200	133380200	3005	3005	3005	3005	0
382	20230704	134100	133380200	3005	3005	3005	3005	0
383	20230704	134000	133380200	3005	3005	3005	3005	0
384	20230704	133900	133380200	3005	3005	3005	3005	0
385	20230704	133800	133380200	3005	2990	3005	2990	22
386	20230704	133700	133314360	3005	3005	3005	3005	0
387	20230704	133600	133314360	3005	3005	3005	3005	0
388	20230704	133500	133314360	3005	3005	3005	3005	0
389	20230704	133400	133314360	3005	3005	3005	3005	1
390	20230704	133300	133311355	3010	3005	3010	3005	280
391	20230704	133200	132469620	3000	3000	3000	3000	165
392	20230704	133100	131974620	2990	2990	2990	2990	0
393	20230704	133000	131974620	2990	2990	2990	2990	0
394	20230704	132900	131974620	2990	2995	2995	2990	27
395	20230704	132800	131893785	2995	2995	2995	2995	0
396	20230704	132700	131893785	2995	2995	2995	2995	2
397	20230704	132600	131887795	2995	2995	2995	2995	10
398	20230704	132500	131857845	2995	2995	2995	2995	50
399	20230704	132400	131708095	2995	2995	2995	2995	0
400	20230704	132300	131708095	2995	2995	2995	2995	20
401	20230704	132200	131648195	3000	3000	3000	3000	0
402	20230704	132100	131648195	3000	3000	3000	3000	0
403	20230704	132000	131648195	3000	3000	3000	3000	0
404	20230704	131900	131648195	3000	3000	3000	3000	20
405	20230704	131800	131588195	3000	3000	3000	3000	10
406	20230704	131700	131558195	3000	3000	3000	3000	0
407	20230704	131600	131558195	3000	3000	3000	3000	1
408	20230704	131500	131555195	3000	3000	3000	3000	0
409	20230704	131400	131555195	3000	3000	3000	3000	13
410	20230704	131300	131516195	3000	3000	3000	3000	11
411	20230704	131200	131483195	3000	3000	3000	3000	56
412	20230704	131100	131315195	3000	3000	3000	3000	99
413	20230704	131000	131018195	3000	3000	3000	3000	0
414	20230704	130900	131018195	3000	3000	3000	3000	0
415	20230704	130800	131018195	3000	3000	3000	3000	1
416	20230704	130700	131015195	3000	3000	3000	3000	0
417	20230704	130600	131015195	3000	3000	3005	3000	5
418	20230704	130500	131000185	3000	3000	3000	3000	0
419	20230704	130400	131000185	3000	3000	3000	3000	20
420	20230704	130300	130940185	2980	2980	2980	2980	0
421	20230704	130200	130940185	2980	3000	3000	2980	291
422	20230704	130100	130072385	3000	3000	3000	3000	5
423	20230704	130000	130057385	3000	3000	3000	3000	1
424	20230704	125900	130054385	3005	3005	3005	3005	0
425	20230704	125800	130054385	3005	3005	3005	3005	145
426	20230704	125700	129618660	3005	3005	3005	3005	0
427	20230704	125600	129618660	3005	2985	3005	2985	401
428	20230704	125500	128421655	2980	2980	2980	2980	0
429	20230704	125400	128421655	2980	2980	2980	2980	0
430	20230704	125300	128421655	2980	2980	2980	2980	0
431	20230704	125200	128421655	2980	2980	2980	2980	53
432	20230704	125100	128263715	2980	2980	2980	2980	0
433	20230704	125000	128263715	2980	2980	2980	2980	53
434	20230704	124900	128105775	3005	3005	3005	3005	0
435	20230704	124800	128105775	3005	2980	3005	2980	153
436	20230704	124700	127647335	3000	3000	3000	3000	39
437	20230704	124600	127530335	2980	2980	2980	2980	398
438	20230704	124500	126344295	2980	2980	2980	2980	0
439	20230704	124400	126344295	2980	2980	2980	2980	54
440	20230704	124300	126183375	2980	2980	2980	2980	0
441	20230704	124200	126183375	2980	2980	2980	2980	54
442	20230704	124100	126022455	2980	2980	2980	2980	0
443	20230704	124000	126022455	2980	2980	2980	2980	54
444	20230704	123900	125861535	2980	2985	2985	2980	656
445	20230704	123800	123906555	2985	2985	2985	2985	533
446	20230704	123700	122315550	3000	3000	3000	3000	0
447	20230704	123600	122315550	3000	2985	3000	2985	55
448	20230704	123500	122151360	2985	2990	2990	2985	342
449	20230704	123400	121129765	2990	2990	2990	2990	54
450	20230704	123300	120968305	3005	3005	3005	3005	0
451	20230704	123200	120968305	3005	3005	3005	3005	0
452	20230704	123100	120968305	3005	3005	3005	3005	0
453	20230704	123000	120968305	3005	3005	3005	3005	0
454	20230704	122900	120968305	3005	3005	3005	3005	1
455	20230704	122800	120965300	2990	2990	2990	2990	0
456	20230704	122700	120965300	2990	2990	2990	2990	0
457	20230704	122600	120965300	2990	2990	2990	2990	0
458	20230704	122500	120965300	2990	2990	2990	2990	0
459	20230704	122400	120965300	2990	2990	2990	2990	0
460	20230704	122300	120965300	2990	2990	2990	2990	0
461	20230704	122200	120965300	2990	2990	2990	2990	0
462	20230704	122100	120965300	2990	2990	2990	2990	0
463	20230704	122000	120965300	2990	2990	2990	2990	0
464	20230704	121900	120965300	2990	2990	2990	2990	97
465	20230704	121800	120675270	2990	2990	2990	2990	0
466	20230704	121700	120675270	2990	2990	2990	2990	0
467	20230704	121600	120675270	2990	2995	2995	2990	1146
468	20230704	121500	117246095	3015	3015	3015	3015	0
469	20230704	121400	117246095	3015	3015	3015	3015	0
470	20230704	121300	117246095	3015	3015	3015	3015	0
471	20230704	121200	117246095	3015	3015	3015	3015	0
472	20230704	121100	117246095	3015	3015	3015	3015	0
473	20230704	121000	117246095	3015	3015	3015	3015	18
474	20230704	120900	117191825	2995	2995	2995	2995	68
475	20230704	120800	116988165	2995	2995	2995	2995	0
476	20230704	120700	116988165	2995	3015	3015	2995	291
477	20230704	120600	116111040	3015	3015	3015	3015	0
478	20230704	120500	116111040	3015	3010	3015	3010	287
479	20230704	120400	115246110	3010	3010	3010	3010	2
480	20230704	120300	115240090	3010	3010	3010	3010	0
481	20230704	120200	115240090	3010	3010	3010	3010	0
482	20230704	120100	115240090	3010	3010	3010	3010	0
483	20230704	120000	115240090	3010	3010	3010	3010	0
484	20230704	115900	115240090	3010	3010	3010	3010	0
485	20230704	115800	115240090	3010	3010	3010	3010	0
486	20230704	115700	115240090	3010	3010	3010	3010	0
487	20230704	115600	115240090	3010	3010	3010	3010	0
488	20230704	115500	115240090	3010	3000	3010	3000	316
489	20230704	115400	114289420	3000	3000	3000	3000	1
490	20230704	115300	114286420	2990	2990	2990	2990	0
491	20230704	115200	114286420	2990	2990	2990	2990	0
492	20230704	115100	114286420	2990	2990	2990	2990	0
493	20230704	115000	114286420	2990	2990	2990	2990	0
494	20230704	114900	114286420	2990	2990	2990	2990	0
495	20230704	114800	114286420	2990	2990	2990	2990	0
496	20230704	114700	114286420	2990	2990	2990	2990	176
497	20230704	114600	113760180	2990	2990	2990	2990	174
498	20230704	114500	113239920	2990	2990	2990	2990	0
499	20230704	114400	113239920	2990	2990	2995	2990	384
500	20230704	114300	112091710	2995	2995	2995	2995	1
501	20230704	114200	112088715	3000	2990	3000	2990	4
502	20230704	114100	112076740	3000	3000	3000	3000	0
503	20230704	114000	112076740	3000	3000	3000	3000	0
504	20230704	113900	112076740	3000	3000	3000	3000	0
505	20230704	113800	112076740	3000	3000	3000	3000	1
506	20230704	113700	112073740	2990	2990	2990	2990	339
507	20230704	113600	111060130	2995	2995	2995	2995	81
508	20230704	113500	110817535	2995	2995	2995	2995	0
509	20230704	113400	110817535	2995	2995	2995	2995	105
510	20230704	113300	110503060	2995	2995	2995	2995	0
511	20230704	113200	110503060	2995	2995	2995	2995	0
512	20230704	113100	110503060	2995	2995	2995	2995	0
513	20230704	113000	110503060	2995	2995	2995	2995	0
514	20230704	112900	110503060	2995	2995	2995	2995	0
515	20230704	112800	110503060	2995	2990	2995	2990	68
516	20230704	112700	110299405	2995	2995	2995	2995	10
517	20230704	112600	110269455	2995	2995	2995	2995	0
518	20230704	112500	110269455	2995	2995	2995	2995	83
519	20230704	112400	110020870	2995	2995	2995	2995	0
520	20230704	112300	110020870	2995	2995	2995	2995	0
521	20230704	112200	110020870	2995	2995	2995	2995	10
522	20230704	112100	109990920	2990	3000	3000	2990	198
523	20230704	112000	109397130	3005	3005	3005	3005	90
524	20230704	111900	109126680	3005	3005	3005	3005	33
525	20230704	111800	109027515	3000	3000	3000	3000	245
526	20230704	111700	108292515	2990	2990	2990	2990	0
527	20230704	111600	108292515	2990	2990	2990	2990	0
528	20230704	111500	108292515	2990	2990	2990	2990	26
529	20230704	111400	108214775	2985	2985	2985	2985	0
530	20230704	111300	108214775	2985	2985	2985	2985	266
531	20230704	111200	107420765	2985	2985	2985	2985	0
532	20230704	111100	107420765	2985	2985	2985	2985	0
533	20230704	111000	107420765	2985	2985	2985	2985	0
534	20230704	110900	107420765	2985	2985	2985	2985	0
535	20230704	110800	107420765	2985	2985	2985	2985	237
536	20230704	110700	106713320	2985	2985	2985	2985	0
537	20230704	110600	106713320	2985	2985	2985	2985	0
538	20230704	110500	106713320	2985	2990	2990	2985	499
539	20230704	110400	105223410	2985	2985	2985	2985	0
540	20230704	110300	105223410	2985	2985	2985	2985	0
541	20230704	110200	105223410	2985	2990	2990	2985	257
542	20230704	110100	104456165	2985	3000	3000	2985	557
543	20230704	110000	102790965	3000	3000	3000	3000	5
544	20230704	105900	102775965	2990	2990	2990	2990	0
545	20230704	105800	102775965	2990	2990	2990	2990	0
546	20230704	105700	102775965	2990	2990	2990	2990	0
547	20230704	105600	102775965	2990	2995	2995	2990	400
548	20230704	105500	101579540	2995	2995	2995	2995	0
549	20230704	105400	101579540	2995	2995	2995	2995	222
550	20230704	105300	100914650	3005	3010	3010	3005	445
551	20230704	105200	99577420	3010	3010	3010	3010	0
552	20230704	105100	99577420	3010	3010	3010	3010	5
553	20230704	105000	99562370	3010	3010	3010	3010	0
554	20230704	104900	99562370	3010	3010	3010	3010	0
555	20230704	104800	99562370	3010	3010	3010	3010	0
556	20230704	104700	99562370	3010	3000	3010	3000	1000
557	20230704	104600	96552645	3000	3000	3000	3000	0
558	20230704	104500	96552645	3000	3000	3000	3000	0
559	20230704	104400	96552645	3000	3000	3000	3000	0
560	20230704	104300	96552645	3000	3000	3000	3000	121
561	20230704	104200	96189645	3000	3000	3000	3000	0
562	20230704	104100	96189645	3000	3000	3000	3000	0
563	20230704	104000	96189645	3000	3000	3000	3000	0
564	20230704	103900	96189645	3000	2995	3000	2995	12
565	20230704	103800	96153660	2990	2990	2990	2990	49
566	20230704	103700	96007150	2985	2985	2985	2985	0
567	20230704	103600	96007150	2985	2985	2985	2985	63
568	20230704	103500	95819095	2985	2985	2985	2985	102
569	20230704	103400	95514625	2985	2985	2985	2985	1
570	20230704	103300	95511640	2985	2995	2995	2985	5884
571	20230704	103200	77911790	3000	3000	3000	3000	142
572	20230704	103100	77485790	3000	3000	3000	3000	15
573	20230704	103000	77440790	3005	3005	3005	3005	0
574	20230704	102900	77440790	3005	3005	3005	3005	1
575	20230704	102800	77437785	3010	3010	3010	3010	259
576	20230704	102700	76658195	3005	3005	3005	3005	0
577	20230704	102600	76658195	3005	3005	3005	3005	0
578	20230704	102500	76658195	3005	3005	3005	3005	0
579	20230704	102400	76658195	3005	3005	3005	3005	9773
580	20230704	102300	47290330	3005	3005	3005	3005	0
581	20230704	102200	47290330	3005	3005	3005	3005	776
582	20230704	102100	44958450	3005	3005	3005	3005	0
583	20230704	102000	44958450	3005	3005	3005	3005	296
584	20230704	101900	44068970	3005	3005	3005	3005	200
585	20230704	101800	43467970	3010	3010	3010	3010	1
586	20230704	101700	43464960	3010	3010	3010	3010	0
587	20230704	101600	43464960	3010	3010	3010	3010	0
588	20230704	101500	43464960	3010	3010	3010	3010	680
589	20230704	101400	41418160	3010	3010	3010	3010	20
590	20230704	101300	41357960	3010	3010	3010	3010	1863
591	20230704	101200	35750330	3015	3015	3015	3015	0
592	20230704	101100	35750330	3015	3015	3015	3015	0
593	20230704	101000	35750330	3015	3015	3015	3015	30
594	20230704	100900	35659880	3010	3010	3010	3010	50
595	20230704	100800	35509380	3010	3010	3010	3010	10
596	20230704	100700	35479280	3010	3010	3010	3010	33
597	20230704	100600	35379950	3015	3015	3015	3015	40
598	20230704	100500	35259350	3015	3020	3020	3015	41
599	20230704	100400	35135730	3015	3015	3015	3015	10
600	20230704	100300	35105580	3020	3010	3020	3010	688
601	20230704	100200	33028090	3010	3010	3010	3010	0
602	20230704	100100	33028090	3010	3010	3010	3010	528
603	20230704	100000	31438810	3010	3015	3015	3010	323
604	20230704	095900	30466270	3015	3015	3015	3015	0
605	20230704	095800	30466270	3015	3015	3015	3015	0
606	20230704	095700	30466270	3015	3015	3015	3015	0
607	20230704	095600	30466270	3015	3015	3015	3015	400
608	20230704	095500	29260270	3015	3015	3015	3015	420
609	20230704	095400	27993970	3015	3015	3015	3015	0
610	20230704	095300	27993970	3015	3015	3015	3015	662
611	20230704	095200	25998040	3015	3015	3015	3015	0
612	20230704	095100	25998040	3015	3015	3015	3015	0
613	20230704	095000	25998040	3015	3015	3015	3015	0
614	20230704	094900	25998040	3015	3015	3015	3015	0
615	20230704	094800	25998040	3015	3015	3015	3015	1
616	20230704	094700	25995025	3005	3005	3005	3005	0
617	20230704	094600	25995025	3005	3005	3005	3005	0
618	20230704	094500	25995025	3005	3005	3005	3005	0
619	20230704	094400	25995025	3005	3005	3005	3005	620
620	20230704	094300	24131925	3005	3015	3015	3005	205
621	20230704	094200	23514955	3015	3015	3015	3015	33
622	20230704	094100	23415460	3015	3015	3015	3015	521
623	20230704	094000	21844645	3015	3015	3015	3015	152
624	20230704	093900	21386365	3015	3015	3015	3015	0
625	20230704	093800	21386365	3015	3015	3015	3015	400
626	20230704	093700	20180365	3015	3015	3015	3015	0
627	20230704	093600	20180365	3015	3015	3015	3015	1
628	20230704	093500	20177350	3015	3015	3015	3015	0
629	20230704	093400	20177350	3015	3015	3015	3015	0
630	20230704	093300	20177350	3015	3015	3015	3015	1
631	20230704	093200	20174335	3015	3015	3015	3015	0
632	20230704	093100	20174335	3015	3015	3015	3015	1
633	20230704	093000	20171320	3015	3015	3015	3015	0
634	20230704	092900	20171320	3015	3015	3015	3015	0
635	20230704	092800	20171320	3015	3015	3015	3015	1
636	20230704	092700	20168305	3015	3015	3015	3015	0
637	20230704	092600	20168305	3015	3015	3015	3015	461
638	20230704	092500	18778390	3010	3010	3010	3010	279
639	20230704	092400	17938600	3010	3010	3010	3010	0
640	20230704	092300	17938600	3010	3010	3010	3010	0
641	20230704	092200	17938600	3010	3010	3010	3010	21
642	20230704	092100	17875390	3010	3010	3010	3010	324
643	20230704	092000	16900150	3010	3010	3010	3010	0
644	20230704	091900	16900150	3010	3010	3010	3010	0
645	20230704	091800	16900150	3010	3010	3010	3010	0
646	20230704	091700	16900150	3010	3010	3010	3010	166
647	20230704	091600	16400490	3010	3010	3010	3010	0
648	20230704	091500	16400490	3010	3005	3010	3005	776
649	20230704	091400	14064980	3005	3005	3005	3005	0
650	20230704	091300	14064980	3005	3005	3005	3005	33
651	20230704	091200	13965815	3000	3000	3000	3000	26
652	20230704	091100	13887815	2995	2995	2995	2995	0
653	20230704	091000	13887815	2995	3000	3000	2995	745
654	20230704	090900	11654725	3005	3005	3005	3005	17
655	20230704	090800	11603640	3005	3005	3005	3005	0
656	20230704	090700	11603640	3005	3005	3005	3005	32
657	20230704	090600	11507480	3010	3005	3010	3005	289
658	20230704	090500	10639030	3005	3015	3015	3005	548
659	20230704	090400	8990875	3015	3015	3015	3015	1745
660	20230704	090300	3729700	3020	3020	3020	3020	0
661	20230704	090200	3729700	3020	3020	3020	3020	0
662	20230704	090100	3729700	3020	3020	3020	3020	81
663	20230704	090000	3485080	3020	3020	3020	3020	1154