KissMeData/033200/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	190500	24202345	5030	5030	5030	5030	47
3	20230703	190400	24202345	5030	5030	5030	5030	0
4	20230703	190300	24202345	5030	5030	5030	5030	0
5	20230703	190200	24202345	5030	5030	5030	5030	0
6	20230703	190100	24202345	5030	5030	5030	5030	0
7	20230703	190000	24202345	5030	5030	5030	5030	0
8	20230703	185900	24202345	5030	5030	5030	5030	0
9	20230703	185800	24202345	5030	5030	5030	5030	0
10	20230703	185700	24202345	5030	5030	5030	5030	0
11	20230703	185600	24202345	5030	5030	5030	5030	0
12	20230703	185500	24202345	5030	5030	5030	5030	0
13	20230703	185400	24202345	5030	5030	5030	5030	0
14	20230703	185300	24202345	5030	5030	5030	5030	0
15	20230703	185200	24202345	5030	5030	5030	5030	0
16	20230703	185100	24202345	5030	5030	5030	5030	0
17	20230703	185000	24202345	5030	5030	5030	5030	0
18	20230703	184900	24202345	5030	5030	5030	5030	0
19	20230703	184800	24202345	5030	5030	5030	5030	0
20	20230703	184700	24202345	5030	5030	5030	5030	0
21	20230703	184600	24202345	5030	5030	5030	5030	0
22	20230703	184500	24202345	5030	5030	5030	5030	0
23	20230703	184400	24202345	5030	5030	5030	5030	0
24	20230703	184300	24202345	5030	5030	5030	5030	0
25	20230703	184200	24202345	5030	5030	5030	5030	0
26	20230703	184100	24202345	5030	5030	5030	5030	0
27	20230703	184000	24202345	5030	5030	5030	5030	0
28	20230703	183900	24202345	5030	5030	5030	5030	0
29	20230703	183800	24202345	5030	5030	5030	5030	0
30	20230703	183700	24202345	5030	5030	5030	5030	0
31	20230703	183600	24202345	5030	5030	5030	5030	0
32	20230703	183500	24202345	5030	5030	5030	5030	47
33	20230703	183400	24202345	5030	5030	5030	5030	0
34	20230703	183300	24202345	5030	5030	5030	5030	0
35	20230703	183200	24202345	5030	5030	5030	5030	0
36	20230703	183100	24202345	5030	5030	5030	5030	0
37	20230703	183000	24202345	5030	5030	5030	5030	0
38	20230703	182900	24202345	5030	5030	5030	5030	0
39	20230703	182800	24202345	5030	5030	5030	5030	0
40	20230703	182700	24202345	5030	5030	5030	5030	0
41	20230703	182600	24202345	5030	5030	5030	5030	0
42	20230703	182500	24202345	5030	5030	5030	5030	0
43	20230703	182400	24202345	5030	5030	5030	5030	0
44	20230703	182300	24202345	5030	5030	5030	5030	0
45	20230703	182200	24202345	5030	5030	5030	5030	0
46	20230703	182100	24202345	5030	5030	5030	5030	0
47	20230703	182000	24202345	5030	5030	5030	5030	0
48	20230703	181900	24202345	5030	5030	5030	5030	0
49	20230703	181800	24202345	5030	5030	5030	5030	0
50	20230703	181700	24202345	5030	5030	5030	5030	0
51	20230703	181600	24202345	5030	5030	5030	5030	0
52	20230703	181500	24202345	5030	5030	5030	5030	0
53	20230703	181400	24202345	5030	5030	5030	5030	0
54	20230703	181300	24202345	5030	5030	5030	5030	0
55	20230703	181200	24202345	5030	5030	5030	5030	0
56	20230703	181100	24202345	5030	5030	5030	5030	0
57	20230703	181000	24202345	5030	5030	5030	5030	0
58	20230703	180900	24202345	5030	5030	5030	5030	0
59	20230703	180800	24202345	5030	5030	5030	5030	0
60	20230703	180700	24202345	5030	5030	5030	5030	0
61	20230703	180600	24202345	5030	5030	5030	5030	0
62	20230703	180500	24202345	5030	5030	5030	5030	47
63	20230703	180400	24202345	5030	5030	5030	5030	0
64	20230703	180300	24202345	5030	5030	5030	5030	0
65	20230703	180200	24202345	5030	5030	5030	5030	0
66	20230703	180100	24202345	5030	5030	5030	5030	0
67	20230703	180000	24202345	5030	5030	5030	5030	0
68	20230703	175900	24202345	5030	5030	5030	5030	0
69	20230703	175800	24202345	5030	5030	5030	5030	0
70	20230703	175700	24202345	5030	5030	5030	5030	0
71	20230703	175600	24202345	5030	5030	5030	5030	0
72	20230703	175500	24202345	5030	5030	5030	5030	0
73	20230703	175400	24202345	5030	5030	5030	5030	0
74	20230703	175300	24202345	5030	5030	5030	5030	0
75	20230703	175200	24202345	5030	5030	5030	5030	0
76	20230703	175100	24202345	5030	5030	5030	5030	0
77	20230703	175000	24202345	5030	5030	5030	5030	0
78	20230703	174900	24202345	5030	5030	5030	5030	0
79	20230703	174800	24202345	5030	5030	5030	5030	0
80	20230703	174700	24202345	5030	5030	5030	5030	0
81	20230703	174600	24202345	5030	5030	5030	5030	0
82	20230703	174500	24202345	5030	5030	5030	5030	0
83	20230703	174400	24202345	5030	5030	5030	5030	0
84	20230703	174300	24202345	5030	5030	5030	5030	0
85	20230703	174200	24202345	5030	5030	5030	5030	0
86	20230703	174100	24202345	5030	5030	5030	5030	0
87	20230703	174000	24202345	5030	5030	5030	5030	0
88	20230703	173900	24202345	5030	5030	5030	5030	0
89	20230703	173800	24202345	5030	5030	5030	5030	0
90	20230703	173700	24202345	5030	5030	5030	5030	0
91	20230703	173600	24202345	5030	5030	5030	5030	0
92	20230703	173500	24202345	5030	5030	5030	5030	47
93	20230703	173400	24202345	5030	5030	5030	5030	0
94	20230703	173300	24202345	5030	5030	5030	5030	0
95	20230703	173200	24202345	5030	5030	5030	5030	0
96	20230703	173100	24202345	5030	5030	5030	5030	0
97	20230703	173000	24202345	5030	5030	5030	5030	0
98	20230703	172900	24202345	5030	5030	5030	5030	0
99	20230703	172800	24202345	5030	5030	5030	5030	0
100	20230703	172700	24202345	5030	5030	5030	5030	0
101	20230703	172600	24202345	5030	5030	5030	5030	0
102	20230703	172500	24202345	5030	5030	5030	5030	0
103	20230703	172400	24202345	5030	5030	5030	5030	0
104	20230703	172300	24202345	5030	5030	5030	5030	0
105	20230703	172200	24202345	5030	5030	5030	5030	0
106	20230703	172100	24202345	5030	5030	5030	5030	0
107	20230703	172000	24202345	5030	5030	5030	5030	0
108	20230703	171900	24202345	5030	5030	5030	5030	0
109	20230703	171800	24202345	5030	5030	5030	5030	0
110	20230703	171700	24202345	5030	5030	5030	5030	0
111	20230703	171600	24202345	5030	5030	5030	5030	0
112	20230703	171500	24202345	5030	5030	5030	5030	0
113	20230703	171400	24202345	5030	5030	5030	5030	0
114	20230703	171300	24202345	5030	5030	5030	5030	0
115	20230703	171200	24202345	5030	5030	5030	5030	0
116	20230703	171100	24202345	5030	5030	5030	5030	0
117	20230703	171000	24202345	5030	5030	5030	5030	0
118	20230703	170900	24202345	5030	5030	5030	5030	0
119	20230703	170800	24202345	5030	5030	5030	5030	0
120	20230703	170700	24202345	5030	5030	5030	5030	0
121	20230703	170600	24202345	5030	5030	5030	5030	0
122	20230703	170500	24202345	5030	5030	5030	5030	47
123	20230703	170400	24202345	5030	5030	5030	5030	0
124	20230703	170300	24202345	5030	5030	5030	5030	0
125	20230703	170200	24202345	5030	5030	5030	5030	0
126	20230703	170100	24202345	5030	5030	5030	5030	0
127	20230703	170000	24202345	5030	5030	5030	5030	0
128	20230703	165900	24202345	5030	5030	5030	5030	0
129	20230703	165800	24202345	5030	5030	5030	5030	0
130	20230703	165700	24202345	5030	5030	5030	5030	0
131	20230703	165600	24202345	5030	5030	5030	5030	0
132	20230703	165500	24202345	5030	5030	5030	5030	0
133	20230703	165400	24202345	5030	5030	5030	5030	0
134	20230703	165300	24202345	5030	5030	5030	5030	0
135	20230703	165200	24202345	5030	5030	5030	5030	0
136	20230703	165100	24202345	5030	5030	5030	5030	0
137	20230703	165000	24202345	5030	5030	5030	5030	0
138	20230703	164900	24202345	5030	5030	5030	5030	0
139	20230703	164800	24202345	5030	5030	5030	5030	0
140	20230703	164700	24202345	5030	5030	5030	5030	0
141	20230703	164600	24202345	5030	5030	5030	5030	0
142	20230703	164500	24202345	5030	5030	5030	5030	0
143	20230703	164400	24202345	5030	5030	5030	5030	0
144	20230703	164300	24202345	5030	5030	5030	5030	0
145	20230703	164200	24202345	5030	5030	5030	5030	0
146	20230703	164100	24202345	5030	5030	5030	5030	0
147	20230703	164000	24202345	5030	5030	5030	5030	0
148	20230703	163900	24202345	5030	5030	5030	5030	0
149	20230703	163800	24202345	5030	5030	5030	5030	0
150	20230703	163700	24202345	5030	5030	5030	5030	0
151	20230703	163600	24202345	5030	5030	5030	5030	0
152	20230703	163500	24202345	5030	5030	5030	5030	47
153	20230703	163400	24202345	5030	5030	5030	5030	0
154	20230703	163300	24202345	5030	5030	5030	5030	0
155	20230703	163200	24202345	5030	5030	5030	5030	0
156	20230703	163100	24202345	5030	5030	5030	5030	0
157	20230703	163000	24202345	5030	5030	5030	5030	0
158	20230703	162900	24202345	5030	5030	5030	5030	0
159	20230703	162800	24202345	5030	5030	5030	5030	0
160	20230703	162700	24202345	5030	5030	5030	5030	0
161	20230703	162600	24202345	5030	5030	5030	5030	0
162	20230703	162500	24202345	5030	5030	5030	5030	0
163	20230703	162400	24202345	5030	5030	5030	5030	0
164	20230703	162300	24202345	5030	5030	5030	5030	0
165	20230703	162200	24202345	5030	5030	5030	5030	0
166	20230703	162100	24202345	5030	5030	5030	5030	0
167	20230703	162000	24202345	5030	5030	5030	5030	0
168	20230703	161900	24202345	5030	5030	5030	5030	0
169	20230703	161800	24202345	5030	5030	5030	5030	0
170	20230703	161700	24202345	5030	5030	5030	5030	0
171	20230703	161600	24202345	5030	5030	5030	5030	0
172	20230703	161500	24202345	5030	5030	5030	5030	0
173	20230703	161400	24202345	5030	5030	5030	5030	0
174	20230703	161300	24202345	5030	5030	5030	5030	0
175	20230703	161200	24202345	5030	5030	5030	5030	0
176	20230703	161100	24202345	5030	5030	5030	5030	0
177	20230703	161000	24202345	5030	5030	5030	5030	0
178	20230703	160900	24202345	5030	5030	5030	5030	0
179	20230703	160800	24202345	5030	5030	5030	5030	0
180	20230703	160700	24202345	5030	5030	5030	5030	0
181	20230703	160600	24202345	5030	5030	5030	5030	0
182	20230703	160500	24202345	5030	5030	5030	5030	47
183	20230703	160400	24202345	5030	5030	5030	5030	0
184	20230703	160300	24202345	5030	5030	5030	5030	0
185	20230703	160200	24202345	5030	5030	5030	5030	0
186	20230703	160100	24202345	5030	5030	5030	5030	0
187	20230703	160000	24202345	5030	5030	5030	5030	0
188	20230703	155900	24202345	5030	5030	5030	5030	0
189	20230703	155800	24202345	5030	5030	5030	5030	0
190	20230703	155700	24202345	5030	5030	5030	5030	0
191	20230703	155600	24202345	5030	5030	5030	5030	0
192	20230703	155500	24202345	5030	5030	5030	5030	0
193	20230703	155400	24202345	5030	5030	5030	5030	0
194	20230703	155300	24202345	5030	5030	5030	5030	0
195	20230703	155200	24202345	5030	5030	5030	5030	0
196	20230703	155100	24202345	5030	5030	5030	5030	0
197	20230703	155000	24202345	5030	5030	5030	5030	0
198	20230703	154900	24202345	5030	5030	5030	5030	0
199	20230703	154800	24202345	5030	5030	5030	5030	0
200	20230703	154700	24202345	5030	5030	5030	5030	0
201	20230703	154600	24202345	5030	5030	5030	5030	0
202	20230703	154500	24202345	5030	5030	5030	5030	0
203	20230703	154400	24202345	5030	5030	5030	5030	0
204	20230703	154300	24202345	5030	5030	5030	5030	0
205	20230703	154200	24202345	5030	5030	5030	5030	0
206	20230703	154100	24202345	5030	5030	5030	5030	0
207	20230703	154000	24202345	5030	5030	5030	5030	0
208	20230703	153900	24202345	5030	5030	5030	5030	0
209	20230703	153800	24202345	5030	5030	5030	5030	0
210	20230703	153700	24202345	5030	5030	5030	5030	0
211	20230703	153600	24202345	5030	5030	5030	5030	0
212	20230703	153500	24202345	5030	5030	5030	5030	47
213	20230703	153400	24202345	5030	5030	5030	5030	0
214	20230703	153300	24202345	5030	5030	5030	5030	0
215	20230703	153200	24202345	5030	5030	5030	5030	0
216	20230703	153100	24202345	5030	5030	5030	5030	0
217	20230703	153000	24202345	5030	5030	5030	5030	47
218	20230703	152900	23965935	5030	5030	5030	5030	0
219	20230703	152800	23965935	5030	5030	5030	5030	0
220	20230703	152700	23965935	5030	5030	5030	5030	0
221	20230703	152600	23965935	5030	5030	5030	5030	0
222	20230703	152500	23965935	5030	5030	5030	5030	0
223	20230703	152400	23965935	5030	5030	5030	5030	0
224	20230703	152300	23965935	5030	5030	5030	5030	0
225	20230703	152200	23965935	5030	5030	5030	5030	0
226	20230703	152100	23965935	5030	5030	5030	5030	0
227	20230703	152000	23965935	5030	5030	5030	5030	0
228	20230703	151900	23965935	5030	5030	5030	5030	1
229	20230703	151800	23960905	4990	4990	4990	4990	0
230	20230703	151700	23960905	4990	4990	4990	4990	0
231	20230703	151600	23960905	4990	4990	4990	4990	0
232	20230703	151500	23960905	4990	5000	5000	4990	1163
233	20230703	151400	18155015	5030	5030	5030	5030	41
234	20230703	151300	17948785	5030	5030	5030	5030	0
235	20230703	151200	17948785	5030	5030	5030	5030	1
236	20230703	151100	17943755	5000	5000	5000	5000	0
237	20230703	151000	17943755	5000	5000	5000	5000	0
238	20230703	150900	17943755	5000	5000	5000	5000	100
239	20230703	150800	17443755	5000	5000	5000	5000	0
240	20230703	150700	17443755	5000	5000	5000	5000	1
241	20230703	150600	17438755	5030	5030	5030	5030	0
242	20230703	150500	17438755	5030	5030	5030	5030	0
243	20230703	150400	17438755	5030	5030	5030	5030	0
244	20230703	150300	17438755	5030	5030	5030	5030	0
245	20230703	150200	17438755	5030	5030	5030	5030	1
246	20230703	150100	17433725	5000	5010	5010	5000	504
247	20230703	150000	14912575	5010	5010	5010	5010	65
248	20230703	145900	14586925	5030	5030	5030	5030	0
249	20230703	145800	14586925	5030	5030	5030	5030	0
250	20230703	145700	14586925	5030	5030	5030	5030	0
251	20230703	145600	14586925	5030	5030	5030	5030	0
252	20230703	145500	14586925	5030	5030	5030	5030	0
253	20230703	145400	14586925	5030	5030	5030	5030	0
254	20230703	145300	14586925	5030	5030	5030	5030	0
255	20230703	145200	14586925	5030	5030	5030	5030	0
256	20230703	145100	14586925	5030	5030	5030	5030	0
257	20230703	145000	14586925	5030	5030	5030	5030	0
258	20230703	144900	14586925	5030	5030	5030	5030	1
259	20230703	144800	14581895	5010	5010	5010	5010	0
260	20230703	144700	14581895	5010	5010	5010	5010	8
261	20230703	144600	14541815	5010	5010	5010	5010	0
262	20230703	144500	14541815	5010	5010	5010	5010	0
263	20230703	144400	14541815	5010	5010	5010	5010	0
264	20230703	144300	14541815	5010	5010	5010	5010	0
265	20230703	144200	14541815	5010	5010	5010	5010	0
266	20230703	144100	14541815	5010	5010	5010	5010	0
267	20230703	144000	14541815	5010	5010	5010	5010	0
268	20230703	143900	14541815	5010	5010	5010	5010	0
269	20230703	143800	14541815	5010	5010	5010	5010	5
270	20230703	143700	14516765	5030	5030	5030	5030	0
271	20230703	143600	14516765	5030	5030	5030	5030	0
272	20230703	143500	14516765	5030	5030	5030	5030	0
273	20230703	143400	14516765	5030	5030	5030	5030	0
274	20230703	143300	14516765	5030	5030	5030	5030	0
275	20230703	143200	14516765	5030	5020	5030	5020	610
276	20230703	143100	11450885	5020	5010	5020	5010	100
277	20230703	143000	10949875	5020	5020	5020	5020	0
278	20230703	142900	10949875	5020	5020	5020	5020	10
279	20230703	142800	10899675	5000	5000	5000	5000	0
280	20230703	142700	10899675	5000	5000	5000	5000	50
281	20230703	142600	10649675	5020	5020	5020	5020	0
282	20230703	142500	10649675	5020	5020	5020	5020	0
283	20230703	142400	10649675	5020	5020	5020	5020	0
284	20230703	142300	10649675	5020	5020	5020	5020	1
285	20230703	142200	10644655	5000	5000	5000	5000	0
286	20230703	142100	10644655	5000	5000	5000	5000	0
287	20230703	142000	10644655	5000	5000	5000	5000	0
288	20230703	141900	10644655	5000	5000	5000	5000	0
289	20230703	141800	10644655	5000	5000	5000	5000	1
290	20230703	141700	10639655	5020	5020	5020	5020	0
291	20230703	141600	10639655	5020	5020	5020	5020	0
292	20230703	141500	10639655	5020	5020	5020	5020	0
293	20230703	141400	10639655	5020	5020	5020	5020	1
294	20230703	141300	10634635	5030	5030	5030	5030	0
295	20230703	141200	10634635	5030	5030	5030	5030	0
296	20230703	141100	10634635	5030	5030	5030	5030	0
297	20230703	141000	10634635	5030	5030	5030	5030	0
298	20230703	140900	10634635	5030	5030	5030	5030	0
299	20230703	140800	10634635	5030	5030	5030	5030	0
300	20230703	140700	10634635	5030	5030	5030	5030	0
301	20230703	140600	10634635	5030	5030	5030	5030	0
302	20230703	140500	10634635	5030	5030	5030	5030	0
303	20230703	140400	10634635	5030	5030	5030	5030	0
304	20230703	140300	10634635	5030	5030	5030	5030	0
305	20230703	140200	10634635	5030	5030	5030	5030	0
306	20230703	140100	10634635	5030	5030	5030	5030	0
307	20230703	140000	10634635	5030	5030	5030	5030	0
308	20230703	135900	10634635	5030	5030	5030	5030	2
309	20230703	135800	10624575	5010	5010	5010	5010	0
310	20230703	135700	10624575	5010	5010	5010	5010	35
311	20230703	135600	10449225	5010	5010	5010	5010	0
312	20230703	135500	10449225	5010	5010	5010	5010	0
313	20230703	135400	10449225	5010	5010	5010	5010	0
314	20230703	135300	10449225	5010	5010	5010	5010	0
315	20230703	135200	10449225	5010	5010	5010	5010	0
316	20230703	135100	10449225	5010	5010	5010	5010	0
317	20230703	135000	10449225	5010	5010	5010	5010	0
318	20230703	134900	10449225	5010	5010	5010	5010	50
319	20230703	134800	10198725	5010	5010	5010	5010	0
320	20230703	134700	10198725	5010	5010	5010	5010	0
321	20230703	134600	10198725	5010	5010	5010	5010	0
322	20230703	134500	10198725	5010	5010	5010	5010	0
323	20230703	134400	10198725	5010	5010	5010	5010	0
324	20230703	134300	10198725	5010	5010	5010	5010	0
325	20230703	134200	10198725	5010	5010	5010	5010	0
326	20230703	134100	10198725	5010	5010	5010	5010	0
327	20230703	134000	10198725	5010	5010	5010	5010	0
328	20230703	133900	10198725	5010	5010	5010	5010	0
329	20230703	133800	10198725	5010	5010	5010	5010	0
330	20230703	133700	10198725	5010	5010	5010	5010	0
331	20230703	133600	10198725	5010	5010	5010	5010	11
332	20230703	133500	10143615	5010	5010	5010	5010	0
333	20230703	133400	10143615	5010	5010	5010	5010	0
334	20230703	133300	10143615	5010	5010	5010	5010	0
335	20230703	133200	10143615	5010	5010	5010	5010	62
336	20230703	133100	9832995	5030	5030	5030	5030	0
337	20230703	133000	9832995	5030	5030	5030	5030	0
338	20230703	132900	9832995	5030	5030	5030	5030	0
339	20230703	132800	9832995	5030	5030	5030	5030	0
340	20230703	132700	9832995	5030	5030	5030	5030	0
341	20230703	132600	9832995	5030	5030	5030	5030	0
342	20230703	132500	9832995	5030	5030	5030	5030	0
343	20230703	132400	9832995	5030	5030	5030	5030	0
344	20230703	132300	9832995	5030	5030	5030	5030	0
345	20230703	132200	9832995	5030	5030	5030	5030	0
346	20230703	132100	9832995	5030	5030	5030	5030	0
347	20230703	132000	9832995	5030	5030	5030	5030	0
348	20230703	131900	9832995	5030	5030	5030	5030	0
349	20230703	131800	9832995	5030	5030	5030	5030	0
350	20230703	131700	9832995	5030	5030	5030	5030	0
351	20230703	131600	9832995	5030	5030	5030	5030	0
352	20230703	131500	9832995	5030	5030	5030	5030	0
353	20230703	131400	9832995	5030	5030	5030	5030	0
354	20230703	131300	9832995	5030	5030	5030	5030	9
355	20230703	131200	9787725	5030	5030	5030	5030	4
356	20230703	131100	9767605	5030	5030	5030	5030	0
357	20230703	131000	9767605	5030	5030	5030	5030	100
358	20230703	130900	9264605	5030	5030	5030	5030	0
359	20230703	130800	9264605	5030	5030	5030	5030	0
360	20230703	130700	9264605	5030	5030	5030	5030	0
361	20230703	130600	9264605	5030	5030	5030	5030	0
362	20230703	130500	9264605	5030	5030	5030	5030	0
363	20230703	130400	9264605	5030	5010	5030	5010	168
364	20230703	130300	8420925	5000	5000	5000	5000	0
365	20230703	130200	8420925	5000	5000	5000	5000	0
366	20230703	130100	8420925	5000	5000	5000	5000	0
367	20230703	130000	8420925	5000	5000	5000	5000	0
368	20230703	125900	8420925	5000	5000	5000	5000	0
369	20230703	125800	8420925	5000	5000	5000	5000	99
370	20230703	125700	7925925	5000	5000	5000	5000	0
371	20230703	125600	7925925	5000	5000	5000	5000	0
372	20230703	125500	7925925	5000	5000	5000	5000	0
373	20230703	125400	7925925	5000	5000	5000	5000	0
374	20230703	125300	7925925	5000	5000	5000	5000	0
375	20230703	125200	7925925	5000	5000	5000	5000	0
376	20230703	125100	7925925	5000	5000	5000	5000	0
377	20230703	125000	7925925	5000	5000	5000	5000	0
378	20230703	124900	7925925	5000	5000	5000	5000	0
379	20230703	124800	7925925	5000	5000	5000	5000	0
380	20230703	124700	7925925	5000	5000	5000	5000	1
381	20230703	124600	7920925	4995	4995	4995	4995	11
382	20230703	124500	7865980	5000	5000	5000	5000	0
383	20230703	124400	7865980	5000	5000	5000	5000	0
384	20230703	124300	7865980	5000	5000	5000	5000	0
385	20230703	124200	7865980	5000	5000	5000	5000	0
386	20230703	124100	7865980	5000	5000	5000	5000	0
387	20230703	124000	7865980	5000	5000	5000	5000	0
388	20230703	123900	7865980	5000	5000	5000	5000	0
389	20230703	123800	7865980	5000	5000	5000	5000	0
390	20230703	123700	7865980	5000	5000	5000	5000	0
391	20230703	123600	7865980	5000	5000	5000	5000	0
392	20230703	123500	7865980	5000	5000	5000	5000	98
393	20230703	123400	7375980	5000	5000	5000	5000	0
394	20230703	123300	7375980	5000	5000	5000	5000	0
395	20230703	123200	7375980	5000	5000	5000	5000	0
396	20230703	123100	7375980	5000	5000	5000	5000	0
397	20230703	123000	7375980	5000	5000	5000	5000	0
398	20230703	122900	7375980	5000	5000	5000	5000	0
399	20230703	122800	7375980	5000	5000	5000	5000	2
400	20230703	122700	7365980	5000	5000	5000	5000	0
401	20230703	122600	7365980	5000	5000	5000	5000	0
402	20230703	122500	7365980	5000	5000	5000	5000	0
403	20230703	122400	7365980	5000	5000	5000	5000	0
404	20230703	122300	7365980	5000	5000	5000	5000	0
405	20230703	122200	7365980	5000	5000	5000	5000	0
406	20230703	122100	7365980	5000	5000	5000	5000	0
407	20230703	122000	7365980	5000	5000	5000	5000	0
408	20230703	121900	7365980	5000	5000	5000	5000	0
409	20230703	121800	7365980	5000	5000	5000	5000	0
410	20230703	121700	7365980	5000	5000	5000	5000	0
411	20230703	121600	7365980	5000	5000	5000	5000	0
412	20230703	121500	7365980	5000	5000	5000	5000	0
413	20230703	121400	7365980	5000	5000	5000	5000	0
414	20230703	121300	7365980	5000	5000	5000	5000	0
415	20230703	121200	7365980	5000	5000	5000	5000	0
416	20230703	121100	7365980	5000	5000	5000	5000	0
417	20230703	121000	7365980	5000	5000	5000	5000	0
418	20230703	120900	7365980	5000	5000	5000	5000	0
419	20230703	120800	7365980	5000	5000	5000	5000	21
420	20230703	120700	7260980	5000	5000	5000	5000	0
421	20230703	120600	7260980	5000	5000	5000	5000	0
422	20230703	120500	7260980	5000	5000	5000	5000	0
423	20230703	120400	7260980	5000	5000	5000	5000	0
424	20230703	120300	7260980	5000	5000	5000	5000	10
425	20230703	120200	7210980	4995	4995	4995	4995	0
426	20230703	120100	7210980	4995	4995	4995	4995	0
427	20230703	120000	7210980	4995	4995	4995	4995	0
428	20230703	115900	7210980	4995	4995	4995	4995	139
429	20230703	115800	6516675	4995	4995	4995	4995	0
430	20230703	115700	6516675	4995	4995	4995	4995	0
431	20230703	115600	6516675	4995	4995	4995	4995	0
432	20230703	115500	6516675	4995	4995	4995	4995	95
433	20230703	115400	6042150	5030	5030	5030	5030	0
434	20230703	115300	6042150	5030	5030	5030	5030	0
435	20230703	115200	6042150	5030	5030	5030	5030	0
436	20230703	115100	6042150	5030	5030	5030	5030	0
437	20230703	115000	6042150	5030	5030	5030	5030	0
438	20230703	114900	6042150	5030	5030	5030	5030	0
439	20230703	114800	6042150	5030	5030	5030	5030	0
440	20230703	114700	6042150	5030	5030	5030	5030	0
441	20230703	114600	6042150	5030	5030	5030	5030	0
442	20230703	114500	6042150	5030	5030	5030	5030	0
443	20230703	114400	6042150	5030	5030	5030	5030	0
444	20230703	114300	6042150	5030	5030	5030	5030	0
445	20230703	114200	6042150	5030	5030	5030	5030	0
446	20230703	114100	6042150	5030	5030	5030	5030	0
447	20230703	114000	6042150	5030	5030	5030	5030	0
448	20230703	113900	6042150	5030	5030	5030	5030	0
449	20230703	113800	6042150	5030	5030	5030	5030	20
450	20230703	113700	5941550	5030	5030	5030	5030	0
451	20230703	113600	5941550	5030	5030	5030	5030	0
452	20230703	113500	5941550	5030	5030	5030	5030	0
453	20230703	113400	5941550	5030	5030	5030	5030	1
454	20230703	113300	5936520	4990	4990	4990	4990	0
455	20230703	113200	5936520	4990	4990	4990	4990	0
456	20230703	113100	5936520	4990	4990	4990	4990	0
457	20230703	113000	5936520	4990	4990	4990	4990	0
458	20230703	112900	5936520	4990	4990	4990	4990	0
459	20230703	112800	5936520	4990	4990	4990	4990	0
460	20230703	112700	5936520	4990	4990	4990	4990	0
461	20230703	112600	5936520	4990	4990	4990	4990	0
462	20230703	112500	5936520	4990	4990	4990	4990	0
463	20230703	112400	5936520	4990	4990	4990	4990	0
464	20230703	112300	5936520	4990	4990	4990	4990	0
465	20230703	112200	5936520	4990	4990	4990	4990	0
466	20230703	112100	5936520	4990	4990	4990	4990	0
467	20230703	112000	5936520	4990	4990	4990	4990	0
468	20230703	111900	5936520	4990	4990	4990	4990	0
469	20230703	111800	5936520	4990	4990	4990	4990	0
470	20230703	111700	5936520	4990	4990	4990	4990	0
471	20230703	111600	5936520	4990	4990	4990	4990	0
472	20230703	111500	5936520	4990	4990	4990	4990	0
473	20230703	111400	5936520	4990	4990	4990	4990	0
474	20230703	111300	5936520	4990	4990	4990	4990	0
475	20230703	111200	5936520	4990	4990	4990	4990	0
476	20230703	111100	5936520	4990	4990	4990	4990	0
477	20230703	111000	5936520	4990	4990	4990	4990	0
478	20230703	110900	5936520	4990	4990	4990	4990	0
479	20230703	110800	5936520	4990	4990	4990	4990	0
480	20230703	110700	5936520	4990	4990	4990	4990	0
481	20230703	110600	5936520	4990	4990	4990	4990	0
482	20230703	110500	5936520	4990	4990	4990	4990	0
483	20230703	110400	5936520	4990	4990	4990	4990	0
484	20230703	110300	5936520	4990	4990	4990	4990	0
485	20230703	110200	5936520	4990	4990	4990	4990	0
486	20230703	110100	5936520	4990	4990	4990	4990	0
487	20230703	110000	5936520	4990	4990	4990	4990	0
488	20230703	105900	5936520	4990	4990	4990	4990	0
489	20230703	105800	5936520	4990	4990	4990	4990	0
490	20230703	105700	5936520	4990	4990	4990	4990	0
491	20230703	105600	5936520	4990	4995	4995	4990	160
492	20230703	105500	5138070	5030	5030	5030	5030	0
493	20230703	105400	5138070	5030	5030	5030	5030	0
494	20230703	105300	5138070	5030	5030	5030	5030	0
495	20230703	105200	5138070	5030	5030	5030	5030	0
496	20230703	105100	5138070	5030	5030	5030	5030	0
497	20230703	105000	5138070	5030	5030	5030	5030	0
498	20230703	104900	5138070	5030	5030	5030	5030	0
499	20230703	104800	5138070	5030	5030	5030	5030	0
500	20230703	104700	5138070	5030	5030	5030	5030	0
501	20230703	104600	5138070	5030	5030	5030	5030	0
502	20230703	104500	5138070	5030	5030	5030	5030	0
503	20230703	104400	5138070	5030	5030	5030	5030	0
504	20230703	104300	5138070	5030	5030	5030	5030	0
505	20230703	104200	5138070	5030	5030	5030	5030	0
506	20230703	104100	5138070	5030	5030	5030	5030	0
507	20230703	104000	5138070	5030	5030	5030	5030	0
508	20230703	103900	5138070	5030	5030	5030	5030	0
509	20230703	103800	5138070	5030	5030	5030	5030	0
510	20230703	103700	5138070	5030	5030	5030	5030	0
511	20230703	103600	5138070	5030	5030	5030	5030	0
512	20230703	103500	5138070	5030	5030	5030	5030	0
513	20230703	103400	5138070	5030	5030	5030	5030	0
514	20230703	103300	5138070	5030	5030	5030	5030	0
515	20230703	103200	5138070	5030	5030	5030	5030	0
516	20230703	103100	5138070	5030	5030	5030	5030	0
517	20230703	103000	5138070	5030	5030	5030	5030	0
518	20230703	102900	5138070	5030	5030	5030	5030	0
519	20230703	102800	5138070	5030	5030	5030	5030	0
520	20230703	102700	5138070	5030	5030	5030	5030	0
521	20230703	102600	5138070	5030	5030	5030	5030	0
522	20230703	102500	5138070	5030	5030	5030	5030	0
523	20230703	102400	5138070	5030	5030	5030	5030	0
524	20230703	102300	5138070	5030	5030	5030	5030	0
525	20230703	102200	5138070	5030	5030	5030	5030	0
526	20230703	102100	5138070	5030	5030	5030	5030	0
527	20230703	102000	5138070	5030	5030	5030	5030	0
528	20230703	101900	5138070	5030	5030	5030	5030	0
529	20230703	101800	5138070	5030	5030	5030	5030	0
530	20230703	101700	5138070	5030	5030	5030	5030	0
531	20230703	101600	5138070	5030	5030	5030	5030	1
532	20230703	101500	5133040	5030	5030	5030	5030	0
533	20230703	101400	5133040	5030	5030	5030	5030	2
534	20230703	101300	5122980	4990	4990	4990	4990	0
535	20230703	101200	5122980	4990	4990	4990	4990	0
536	20230703	101100	5122980	4990	4990	4990	4990	0
537	20230703	101000	5122980	4990	4990	4990	4990	0
538	20230703	100900	5122980	4990	4990	4990	4990	0
539	20230703	100800	5122980	4990	4990	4990	4990	0
540	20230703	100700	5122980	4990	4990	4990	4990	0
541	20230703	100600	5122980	4990	4990	4990	4990	0
542	20230703	100500	5122980	4990	4990	4990	4990	43
543	20230703	100400	4908410	5020	5020	5020	5020	0
544	20230703	100300	4908410	5020	5020	5020	5020	0
545	20230703	100200	4908410	5020	5020	5020	5020	0
546	20230703	100100	4908410	5020	5020	5020	5020	0
547	20230703	100000	4908410	5020	5020	5020	5020	2
548	20230703	095900	4898370	5010	5010	5010	5010	0
549	20230703	095800	4898370	5010	5010	5010	5010	0
550	20230703	095700	4898370	5010	5010	5010	5010	0
551	20230703	095600	4898370	5010	5010	5010	5010	0
552	20230703	095500	4898370	5010	5010	5010	5010	0
553	20230703	095400	4898370	5010	5010	5010	5010	0
554	20230703	095300	4898370	5010	5010	5010	5010	0
555	20230703	095200	4898370	5010	5010	5010	5010	7
556	20230703	095100	4863300	4990	4990	4990	4990	0
557	20230703	095000	4863300	4990	4990	4990	4990	0
558	20230703	094900	4863300	4990	4990	4990	4990	0
559	20230703	094800	4863300	4990	4990	4990	4990	0
560	20230703	094700	4863300	4990	4990	4990	4990	447
561	20230703	094600	2632770	4990	4990	4990	4990	0
562	20230703	094500	2632770	4990	4990	4990	4990	11
563	20230703	094400	2577880	4990	4990	4990	4990	0
564	20230703	094300	2577880	4990	4990	4990	4990	0
565	20230703	094200	2577880	4990	4990	4990	4990	1
566	20230703	094100	2572890	4990	4990	4990	4990	0
567	20230703	094000	2572890	4990	4990	4990	4990	0
568	20230703	093900	2572890	4990	4985	4990	4985	152
569	20230703	093800	1814910	4975	4975	4975	4975	0
570	20230703	093700	1814910	4975	4975	4975	4975	0
571	20230703	093600	1814910	4975	4975	4975	4975	0
572	20230703	093500	1814910	4975	4975	4975	4975	0
573	20230703	093400	1814910	4975	4975	4975	4975	0
574	20230703	093300	1814910	4975	4975	4975	4975	0
575	20230703	093200	1814910	4975	5000	5000	4975	100
576	20230703	093100	1317050	5080	5080	5080	5080	0
577	20230703	093000	1317050	5080	5080	5080	5080	0
578	20230703	092900	1317050	5080	5080	5080	5080	0
579	20230703	092800	1317050	5080	5080	5080	5080	0
580	20230703	092700	1317050	5080	5080	5080	5080	0
581	20230703	092600	1317050	5080	5080	5080	5080	0
582	20230703	092500	1317050	5080	5080	5080	5080	0
583	20230703	092400	1317050	5080	5080	5080	5080	0
584	20230703	092300	1317050	5080	5080	5080	5080	0
585	20230703	092200	1317050	5080	5080	5080	5080	0
586	20230703	092100	1317050	5080	5080	5080	5080	1
587	20230703	092000	1311970	5100	5100	5100	5100	0
588	20230703	091900	1311970	5100	5100	5100	5100	0
589	20230703	091800	1311970	5100	5100	5100	5100	100
590	20230703	091700	801970	5110	5110	5110	5110	0
591	20230703	091600	801970	5110	5110	5110	5110	0
592	20230703	091500	801970	5110	5110	5110	5110	0
593	20230703	091400	801970	5110	5110	5110	5110	0
594	20230703	091300	801970	5110	5110	5110	5110	0
595	20230703	091200	801970	5110	5110	5110	5110	0
596	20230703	091100	801970	5110	5110	5110	5110	39
597	20230703	091000	602680	5130	5130	5130	5130	0
598	20230703	090900	602680	5130	5130	5130	5130	0
599	20230703	090800	602680	5130	5130	5130	5130	0
600	20230703	090700	602680	5130	5130	5130	5130	0
601	20230703	090600	602680	5130	5130	5130	5130	0
602	20230703	090500	602680	5130	5050	5130	5050	21
603	20230703	090400	496000	4960	4960	4960	4960	0
604	20230703	090300	496000	4960	4960	4960	4960	0
605	20230703	090200	496000	4960	4960	4960	4960	0
606	20230703	090100	496000	4960	4960	4960	4960	0
607	20230703	090000	496000	4960	4960	4960	4960	100