KissMeData/020710/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	190100	291508105	4965	4965	4965	4965	1676
3	20230705	190000	291508105	4965	4965	4965	4965	0
4	20230705	185900	291508105	4965	4965	4965	4965	0
5	20230705	185800	291508105	4965	4965	4965	4965	0
6	20230705	185700	291508105	4965	4965	4965	4965	0
7	20230705	185600	291508105	4965	4965	4965	4965	0
8	20230705	185500	291508105	4965	4965	4965	4965	0
9	20230705	185400	291508105	4965	4965	4965	4965	0
10	20230705	185300	291508105	4965	4965	4965	4965	0
11	20230705	185200	291508105	4965	4965	4965	4965	0
12	20230705	185100	291508105	4965	4965	4965	4965	0
13	20230705	185000	291508105	4965	4965	4965	4965	0
14	20230705	184900	291508105	4965	4965	4965	4965	0
15	20230705	184800	291508105	4965	4965	4965	4965	0
16	20230705	184700	291508105	4965	4965	4965	4965	0
17	20230705	184600	291508105	4965	4965	4965	4965	0
18	20230705	184500	291508105	4965	4965	4965	4965	0
19	20230705	184400	291508105	4965	4965	4965	4965	0
20	20230705	184300	291508105	4965	4965	4965	4965	0
21	20230705	184200	291508105	4965	4965	4965	4965	0
22	20230705	184100	291508105	4965	4965	4965	4965	0
23	20230705	184000	291508105	4965	4965	4965	4965	0
24	20230705	183900	291508105	4965	4965	4965	4965	0
25	20230705	183800	291508105	4965	4965	4965	4965	0
26	20230705	183700	291508105	4965	4965	4965	4965	0
27	20230705	183600	291508105	4965	4965	4965	4965	0
28	20230705	183500	291508105	4965	4965	4965	4965	0
29	20230705	183400	291508105	4965	4965	4965	4965	0
30	20230705	183300	291508105	4965	4965	4965	4965	0
31	20230705	183200	291508105	4965	4965	4965	4965	0
32	20230705	183100	291508105	4965	4965	4965	4965	1676
33	20230705	183000	291508105	4965	4965	4965	4965	0
34	20230705	182900	291508105	4965	4965	4965	4965	0
35	20230705	182800	291508105	4965	4965	4965	4965	0
36	20230705	182700	291508105	4965	4965	4965	4965	0
37	20230705	182600	291508105	4965	4965	4965	4965	0
38	20230705	182500	291508105	4965	4965	4965	4965	0
39	20230705	182400	291508105	4965	4965	4965	4965	0
40	20230705	182300	291508105	4965	4965	4965	4965	0
41	20230705	182200	291508105	4965	4965	4965	4965	0
42	20230705	182100	291508105	4965	4965	4965	4965	0
43	20230705	182000	291508105	4965	4965	4965	4965	0
44	20230705	181900	291508105	4965	4965	4965	4965	0
45	20230705	181800	291508105	4965	4965	4965	4965	0
46	20230705	181700	291508105	4965	4965	4965	4965	0
47	20230705	181600	291508105	4965	4965	4965	4965	0
48	20230705	181500	291508105	4965	4965	4965	4965	0
49	20230705	181400	291508105	4965	4965	4965	4965	0
50	20230705	181300	291508105	4965	4965	4965	4965	0
51	20230705	181200	291508105	4965	4965	4965	4965	0
52	20230705	181100	291508105	4965	4965	4965	4965	0
53	20230705	181000	291508105	4965	4965	4965	4965	0
54	20230705	180900	291508105	4965	4965	4965	4965	0
55	20230705	180800	291508105	4965	4965	4965	4965	0
56	20230705	180700	291508105	4965	4965	4965	4965	0
57	20230705	180600	291508105	4965	4965	4965	4965	0
58	20230705	180500	291508105	4965	4965	4965	4965	0
59	20230705	180400	291508105	4965	4965	4965	4965	0
60	20230705	180300	291508105	4965	4965	4965	4965	0
61	20230705	180200	291508105	4965	4965	4965	4965	0
62	20230705	180100	291508105	4965	4965	4965	4965	1676
63	20230705	180000	291508105	4965	4965	4965	4965	0
64	20230705	175900	291508105	4965	4965	4965	4965	0
65	20230705	175800	291508105	4965	4965	4965	4965	0
66	20230705	175700	291508105	4965	4965	4965	4965	0
67	20230705	175600	291508105	4965	4965	4965	4965	0
68	20230705	175500	291508105	4965	4965	4965	4965	0
69	20230705	175400	291508105	4965	4965	4965	4965	0
70	20230705	175300	291508105	4965	4965	4965	4965	0
71	20230705	175200	291508105	4965	4965	4965	4965	0
72	20230705	175100	291508105	4965	4965	4965	4965	0
73	20230705	175000	291508105	4965	4965	4965	4965	0
74	20230705	174900	291508105	4965	4965	4965	4965	0
75	20230705	174800	291508105	4965	4965	4965	4965	0
76	20230705	174700	291508105	4965	4965	4965	4965	0
77	20230705	174600	291508105	4965	4965	4965	4965	0
78	20230705	174500	291508105	4965	4965	4965	4965	0
79	20230705	174400	291508105	4965	4965	4965	4965	0
80	20230705	174300	291508105	4965	4965	4965	4965	0
81	20230705	174200	291508105	4965	4965	4965	4965	0
82	20230705	174100	291508105	4965	4965	4965	4965	0
83	20230705	174000	291508105	4965	4965	4965	4965	0
84	20230705	173900	291508105	4965	4965	4965	4965	0
85	20230705	173800	291508105	4965	4965	4965	4965	0
86	20230705	173700	291508105	4965	4965	4965	4965	0
87	20230705	173600	291508105	4965	4965	4965	4965	0
88	20230705	173500	291508105	4965	4965	4965	4965	0
89	20230705	173400	291508105	4965	4965	4965	4965	0
90	20230705	173300	291508105	4965	4965	4965	4965	0
91	20230705	173200	291508105	4965	4965	4965	4965	0
92	20230705	173100	291508105	4965	4965	4965	4965	1676
93	20230705	173000	291508105	4965	4965	4965	4965	0
94	20230705	172900	291508105	4965	4965	4965	4965	0
95	20230705	172800	291508105	4965	4965	4965	4965	0
96	20230705	172700	291508105	4965	4965	4965	4965	0
97	20230705	172600	291508105	4965	4965	4965	4965	0
98	20230705	172500	291508105	4965	4965	4965	4965	0
99	20230705	172400	291508105	4965	4965	4965	4965	0
100	20230705	172300	291508105	4965	4965	4965	4965	0
101	20230705	172200	291508105	4965	4965	4965	4965	0
102	20230705	172100	291508105	4965	4965	4965	4965	0
103	20230705	172000	291508105	4965	4965	4965	4965	0
104	20230705	171900	291508105	4965	4965	4965	4965	0
105	20230705	171800	291508105	4965	4965	4965	4965	0
106	20230705	171700	291508105	4965	4965	4965	4965	0
107	20230705	171600	291508105	4965	4965	4965	4965	0
108	20230705	171500	291508105	4965	4965	4965	4965	0
109	20230705	171400	291508105	4965	4965	4965	4965	0
110	20230705	171300	291508105	4965	4965	4965	4965	0
111	20230705	171200	291508105	4965	4965	4965	4965	0
112	20230705	171100	291508105	4965	4965	4965	4965	0
113	20230705	171000	291508105	4965	4965	4965	4965	0
114	20230705	170900	291508105	4965	4965	4965	4965	0
115	20230705	170800	291508105	4965	4965	4965	4965	0
116	20230705	170700	291508105	4965	4965	4965	4965	0
117	20230705	170600	291508105	4965	4965	4965	4965	0
118	20230705	170500	291508105	4965	4965	4965	4965	0
119	20230705	170400	291508105	4965	4965	4965	4965	0
120	20230705	170300	291508105	4965	4965	4965	4965	0
121	20230705	170200	291508105	4965	4965	4965	4965	0
122	20230705	170100	291508105	4965	4965	4965	4965	1676
123	20230705	170000	291508105	4965	4965	4965	4965	0
124	20230705	165900	291508105	4965	4965	4965	4965	0
125	20230705	165800	291508105	4965	4965	4965	4965	0
126	20230705	165700	291508105	4965	4965	4965	4965	0
127	20230705	165600	291508105	4965	4965	4965	4965	0
128	20230705	165500	291508105	4965	4965	4965	4965	0
129	20230705	165400	291508105	4965	4965	4965	4965	0
130	20230705	165300	291508105	4965	4965	4965	4965	0
131	20230705	165200	291508105	4965	4965	4965	4965	0
132	20230705	165100	291508105	4965	4965	4965	4965	0
133	20230705	165000	291508105	4965	4965	4965	4965	0
134	20230705	164900	291508105	4965	4965	4965	4965	0
135	20230705	164800	291508105	4965	4965	4965	4965	0
136	20230705	164700	291508105	4965	4965	4965	4965	0
137	20230705	164600	291508105	4965	4965	4965	4965	0
138	20230705	164500	291508105	4965	4965	4965	4965	0
139	20230705	164400	291508105	4965	4965	4965	4965	0
140	20230705	164300	291508105	4965	4965	4965	4965	0
141	20230705	164200	291508105	4965	4965	4965	4965	0
142	20230705	164100	291508105	4965	4965	4965	4965	0
143	20230705	164000	291508105	4965	4965	4965	4965	0
144	20230705	163900	291508105	4965	4965	4965	4965	0
145	20230705	163800	291508105	4965	4965	4965	4965	0
146	20230705	163700	291508105	4965	4965	4965	4965	0
147	20230705	163600	291508105	4965	4965	4965	4965	0
148	20230705	163500	291508105	4965	4965	4965	4965	0
149	20230705	163400	291508105	4965	4965	4965	4965	0
150	20230705	163300	291508105	4965	4965	4965	4965	0
151	20230705	163200	291508105	4965	4965	4965	4965	0
152	20230705	163100	291508105	4965	4965	4965	4965	1676
153	20230705	163000	291508105	4965	4965	4965	4965	0
154	20230705	162900	291508105	4965	4965	4965	4965	0
155	20230705	162800	291508105	4965	4965	4965	4965	0
156	20230705	162700	291508105	4965	4965	4965	4965	0
157	20230705	162600	291508105	4965	4965	4965	4965	0
158	20230705	162500	291508105	4965	4965	4965	4965	0
159	20230705	162400	291508105	4965	4965	4965	4965	0
160	20230705	162300	291508105	4965	4965	4965	4965	0
161	20230705	162200	291508105	4965	4965	4965	4965	0
162	20230705	162100	291508105	4965	4965	4965	4965	0
163	20230705	162000	291508105	4965	4965	4965	4965	0
164	20230705	161900	291508105	4965	4965	4965	4965	0
165	20230705	161800	291508105	4965	4965	4965	4965	0
166	20230705	161700	291508105	4965	4965	4965	4965	0
167	20230705	161600	291508105	4965	4965	4965	4965	0
168	20230705	161500	291508105	4965	4965	4965	4965	0
169	20230705	161400	291508105	4965	4965	4965	4965	0
170	20230705	161300	291508105	4965	4965	4965	4965	0
171	20230705	161200	291508105	4965	4965	4965	4965	0
172	20230705	161100	291508105	4965	4965	4965	4965	0
173	20230705	161000	291508105	4965	4965	4965	4965	0
174	20230705	160900	291508105	4965	4965	4965	4965	0
175	20230705	160800	291508105	4965	4965	4965	4965	0
176	20230705	160700	291508105	4965	4965	4965	4965	0
177	20230705	160600	291508105	4965	4965	4965	4965	0
178	20230705	160500	291508105	4965	4965	4965	4965	0
179	20230705	160400	291508105	4965	4965	4965	4965	0
180	20230705	160300	291508105	4965	4965	4965	4965	0
181	20230705	160200	291508105	4965	4965	4965	4965	0
182	20230705	160100	291508105	4965	4965	4965	4965	1676
183	20230705	160000	291508105	4965	4965	4965	4965	0
184	20230705	155900	291508105	4965	4965	4965	4965	0
185	20230705	155800	291508105	4965	4965	4965	4965	0
186	20230705	155700	291508105	4965	4965	4965	4965	0
187	20230705	155600	291508105	4965	4965	4965	4965	0
188	20230705	155500	291508105	4965	4965	4965	4965	0
189	20230705	155400	291508105	4965	4965	4965	4965	0
190	20230705	155300	291508105	4965	4965	4965	4965	0
191	20230705	155200	291508105	4965	4965	4965	4965	0
192	20230705	155100	291508105	4965	4965	4965	4965	0
193	20230705	155000	291508105	4965	4965	4965	4965	0
194	20230705	154900	291508105	4965	4965	4965	4965	0
195	20230705	154800	291508105	4965	4965	4965	4965	0
196	20230705	154700	291508105	4965	4965	4965	4965	0
197	20230705	154600	291508105	4965	4965	4965	4965	0
198	20230705	154500	291508105	4965	4965	4965	4965	0
199	20230705	154400	291508105	4965	4965	4965	4965	0
200	20230705	154300	291508105	4965	4965	4965	4965	0
201	20230705	154200	291508105	4965	4965	4965	4965	0
202	20230705	154100	291508105	4965	4965	4965	4965	0
203	20230705	154000	291508105	4965	4965	4965	4965	0
204	20230705	153900	291508105	4965	4965	4965	4965	0
205	20230705	153800	291508105	4965	4965	4965	4965	0
206	20230705	153700	291508105	4965	4965	4965	4965	0
207	20230705	153600	291508105	4965	4965	4965	4965	0
208	20230705	153500	291508105	4965	4965	4965	4965	0
209	20230705	153400	291508105	4965	4965	4965	4965	0
210	20230705	153300	291508105	4965	4965	4965	4965	0
211	20230705	153200	291508105	4965	4965	4965	4965	0
212	20230705	153100	291508105	4965	4965	4965	4965	1676
213	20230705	153000	291508105	4965	4965	4965	4965	1676
214	20230705	152900	283186765	4965	4965	4965	4965	0
215	20230705	152800	283186765	4965	4965	4965	4965	0
216	20230705	152700	283186765	4965	4965	4965	4965	0
217	20230705	152600	283186765	4965	4965	4965	4965	0
218	20230705	152500	283186765	4965	4965	4965	4965	0
219	20230705	152400	283186765	4965	4965	4965	4965	0
220	20230705	152300	283186765	4965	4965	4965	4965	0
221	20230705	152200	283186765	4965	4965	4965	4965	0
222	20230705	152100	283186765	4965	4965	4965	4965	0
223	20230705	152000	283186765	4965	4965	4965	4965	0
224	20230705	151900	283186765	4965	4945	4965	4945	110
225	20230705	151800	282640815	4945	4945	4945	4945	4
226	20230705	151700	282621035	4945	4950	4950	4945	1057
227	20230705	151600	277394160	4945	4945	4945	4935	466
228	20230705	151500	275092800	4950	4950	4950	4950	158
229	20230705	151400	274310700	4950	4950	4950	4950	0
230	20230705	151300	274310700	4950	4950	4950	4950	0
231	20230705	151200	274310700	4950	4950	4950	4950	351
232	20230705	151100	272573250	4950	4950	4950	4950	270
233	20230705	151000	271236750	4950	4950	4950	4950	88
234	20230705	150900	270801150	4950	4950	4950	4950	0
235	20230705	150800	270801150	4950	4950	4950	4950	0
236	20230705	150700	270801150	4950	4950	4950	4950	150
237	20230705	150600	270058650	4955	4955	4955	4955	419
238	20230705	150500	267982505	4965	4965	4965	4965	100
239	20230705	150400	267486005	4965	4965	4965	4965	0
240	20230705	150300	267486005	4965	4965	4965	4965	0
241	20230705	150200	267486005	4965	4965	4965	4965	0
242	20230705	150100	267486005	4965	4965	4965	4965	1005
243	20230705	150000	262496180	4955	4955	4955	4955	0
244	20230705	145900	262496180	4955	4955	4955	4955	150
245	20230705	145800	261752930	4955	4955	4955	4955	0
246	20230705	145700	261752930	4955	4955	4955	4955	0
247	20230705	145600	261752930	4955	4955	4955	4955	0
248	20230705	145500	261752930	4955	4955	4955	4955	1
249	20230705	145400	261747975	4955	4955	4955	4955	0
250	20230705	145300	261747975	4955	4955	4955	4955	0
251	20230705	145200	261747975	4955	4955	4955	4955	8
252	20230705	145100	261708335	4955	4955	4955	4955	21
253	20230705	145000	261604280	4955	4955	4955	4955	325
254	20230705	144900	259993905	4955	4955	4955	4955	19
255	20230705	144800	259899760	4955	4955	4955	4955	1
256	20230705	144700	259894805	4960	4960	4960	4960	250
257	20230705	144600	258654805	4965	4965	4965	4965	0
258	20230705	144500	258654805	4965	4965	4965	4965	0
259	20230705	144400	258654805	4965	4955	4965	4955	6
260	20230705	144300	258625035	4955	4955	4955	4955	1
261	20230705	144200	258620080	4950	4950	4950	4950	0
262	20230705	144100	258620080	4950	4950	4950	4950	100
263	20230705	144000	258125080	4950	4950	4950	4950	0
264	20230705	143900	258125080	4950	4950	4950	4950	0
265	20230705	143800	258125080	4950	4950	4950	4950	1
266	20230705	143700	258120130	4950	4950	4950	4950	0
267	20230705	143600	258120130	4950	4950	4950	4950	0
268	20230705	143500	258120130	4950	4950	4950	4950	0
269	20230705	143400	258120130	4950	4950	4950	4950	0
270	20230705	143300	258120130	4950	4950	4950	4950	0
271	20230705	143200	258120130	4950	4950	4950	4950	0
272	20230705	143100	258120130	4950	4950	4950	4950	0
273	20230705	143000	258120130	4950	4950	4950	4950	0
274	20230705	142900	258120130	4950	4950	4950	4950	0
275	20230705	142800	258120130	4950	4950	4950	4950	0
276	20230705	142700	258120130	4950	4950	4950	4950	0
277	20230705	142600	258120130	4950	4950	4950	4950	0
278	20230705	142500	258120130	4950	4950	4950	4950	500
279	20230705	142400	255645130	4945	4945	4945	4945	710
280	20230705	142300	252134180	4945	4945	4945	4945	1
281	20230705	142200	252129235	4935	4935	4935	4935	0
282	20230705	142100	252129235	4935	4935	4935	4935	0
283	20230705	142000	252129235	4935	4935	4935	4935	0
284	20230705	141900	252129235	4935	4935	4935	4935	0
285	20230705	141800	252129235	4935	4935	4935	4935	0
286	20230705	141700	252129235	4935	4935	4935	4935	0
287	20230705	141600	252129235	4935	4935	4935	4935	0
288	20230705	141500	252129235	4935	4935	4935	4935	0
289	20230705	141400	252129235	4935	4935	4935	4935	0
290	20230705	141300	252129235	4935	4935	4935	4935	0
291	20230705	141200	252129235	4935	4955	4955	4935	366
292	20230705	141100	250319100	4960	4965	4965	4960	552
293	20230705	141000	247579545	4970	4980	4980	4970	526
294	20230705	140900	244964095	4980	4980	4980	4980	100
295	20230705	140800	244466095	4980	4980	4980	4980	137
296	20230705	140700	243783835	4985	4990	4990	4985	1861
297	20230705	140600	234499490	5000	5000	5000	5000	110
298	20230705	140500	233949490	5000	5000	5000	5000	1
299	20230705	140400	233944490	5000	5000	5000	5000	0
300	20230705	140300	233944490	5000	5000	5000	5000	100
301	20230705	140200	233444490	5000	5000	5000	5000	0
302	20230705	140100	233444490	5000	5000	5000	5000	0
303	20230705	140000	233444490	5000	5000	5000	5000	0
304	20230705	135900	233444490	5000	5000	5000	5000	0
305	20230705	135800	233444490	5000	4990	5000	4990	95
306	20230705	135700	232969590	4995	4995	4995	4995	0
307	20230705	135600	232969590	4995	4995	4995	4995	1361
308	20230705	135500	226171395	4995	4995	4995	4995	0
309	20230705	135400	226171395	4995	4995	4995	4995	0
310	20230705	135300	226171395	4995	4995	4995	4995	0
311	20230705	135200	226171395	4995	4995	4995	4995	1
312	20230705	135100	226166400	4995	4995	4995	4995	1
313	20230705	135000	226161405	4995	5000	5000	4995	1000
314	20230705	134900	221166305	5000	5000	5000	5000	0
315	20230705	134800	221166305	5000	5000	5000	5000	1410
316	20230705	134700	214116305	5000	5000	5000	5000	0
317	20230705	134600	214116305	5000	5000	5000	5000	56
318	20230705	134500	213836305	5000	5000	5000	5000	400
319	20230705	134400	211836305	5000	5000	5000	5000	0
320	20230705	134300	211836305	5000	5010	5010	5000	910
321	20230705	134200	207277215	5020	5020	5020	5020	0
322	20230705	134100	207277215	5020	5020	5020	5020	281
323	20230705	134000	205866595	5020	5020	5020	5020	0
324	20230705	133900	205866595	5020	5010	5020	5010	195
325	20230705	133800	204889635	5010	5010	5010	5010	3
326	20230705	133700	204874605	5010	5010	5010	5010	5
327	20230705	133600	204849555	5010	5010	5010	5010	0
328	20230705	133500	204849555	5010	5010	5010	5010	0
329	20230705	133400	204849555	5010	5010	5010	5010	0
330	20230705	133300	204849555	5010	5010	5010	5010	0
331	20230705	133200	204849555	5010	5010	5010	5010	0
332	20230705	133100	204849555	5010	5010	5010	5010	0
333	20230705	133000	204849555	5010	5010	5010	5010	0
334	20230705	132900	204849555	5010	5000	5010	5000	46
335	20230705	132800	204619545	5000	5000	5000	5000	9
336	20230705	132700	204574545	5010	5010	5010	5000	270
337	20230705	132600	203224145	5010	5010	5010	5010	115
338	20230705	132500	202647995	5020	5020	5020	5020	0
339	20230705	132400	202647995	5020	5020	5020	5020	0
340	20230705	132300	202647995	5020	5020	5020	5020	0
341	20230705	132200	202647995	5020	5020	5020	5020	40
342	20230705	132100	202447195	5020	5020	5020	5020	0
343	20230705	132000	202447195	5020	5020	5020	5020	0
344	20230705	131900	202447195	5020	5020	5020	5020	0
345	20230705	131800	202447195	5020	5020	5020	5020	0
346	20230705	131700	202447195	5020	5020	5020	5020	0
347	20230705	131600	202447195	5020	5020	5020	5020	0
348	20230705	131500	202447195	5020	5030	5030	5020	2000
349	20230705	131400	192397185	5030	5030	5030	5030	0
350	20230705	131300	192397185	5030	5030	5030	5030	100
351	20230705	131200	191894185	5040	5040	5040	5040	0
352	20230705	131100	191894185	5040	5040	5040	5040	50
353	20230705	131000	191642185	5040	5040	5040	5040	0
354	20230705	130900	191642185	5040	5040	5040	5040	0
355	20230705	130800	191642185	5040	5040	5040	5040	0
356	20230705	130700	191642185	5040	5040	5040	5040	6
357	20230705	130600	191611945	5040	5040	5040	5040	188
358	20230705	130500	190664425	5040	5040	5040	5040	8
359	20230705	130400	190624105	5040	5040	5040	5040	0
360	20230705	130300	190624105	5040	5040	5040	5040	100
361	20230705	130200	190120105	5040	5040	5040	5040	0
362	20230705	130100	190120105	5040	5040	5040	5040	100
363	20230705	130000	189616105	5020	5020	5020	5020	1040
364	20230705	125900	184395305	5020	5020	5020	5020	0
365	20230705	125800	184395305	5020	5020	5020	5020	1
366	20230705	125700	184390285	5020	5020	5020	5020	0
367	20230705	125600	184390285	5020	5020	5020	5020	0
368	20230705	125500	184390285	5020	5030	5030	5020	29
369	20230705	125400	184244445	5030	5030	5030	5030	4
370	20230705	125300	184224325	5030	5030	5030	5030	0
371	20230705	125200	184224325	5030	5030	5030	5030	0
372	20230705	125100	184224325	5030	5030	5030	5030	0
373	20230705	125000	184224325	5030	5030	5030	5030	22
374	20230705	124900	184113665	5050	5050	5050	5050	0
375	20230705	124800	184113665	5050	5050	5050	5050	0
376	20230705	124700	184113665	5050	5050	5050	5050	0
377	20230705	124600	184113665	5050	5050	5050	5050	0
378	20230705	124500	184113665	5050	5050	5050	5050	0
379	20230705	124400	184113665	5050	5050	5050	5050	0
380	20230705	124300	184113665	5050	5010	5050	5000	191
381	20230705	124200	183158555	5050	5050	5050	5050	0
382	20230705	124100	183158555	5050	5050	5050	5050	10
383	20230705	124000	183108055	5050	5050	5050	5050	50
384	20230705	123900	182855555	5050	5050	5050	5050	0
385	20230705	123800	182855555	5050	5050	5050	5050	0
386	20230705	123700	182855555	5050	5050	5050	5050	30
387	20230705	123600	182704055	5050	5050	5050	5050	60
388	20230705	123500	182401055	5050	5040	5050	5040	110
389	20230705	123400	181845565	5050	5050	5050	5050	0
390	20230705	123300	181845565	5050	5050	5050	5050	0
391	20230705	123200	181845565	5050	5020	5050	5000	607
392	20230705	123100	178803515	5040	5040	5040	5040	0
393	20230705	123000	178803515	5040	5040	5040	5040	0
394	20230705	122900	178803515	5040	5040	5040	5040	30
395	20230705	122800	178652315	5040	5040	5040	5040	524
396	20230705	122700	176011355	5010	5010	5010	5010	0
397	20230705	122600	176011355	5010	5010	5010	5010	0
398	20230705	122500	176011355	5010	5010	5010	5010	0
399	20230705	122400	176011355	5010	5010	5010	5010	51
400	20230705	122300	175755845	5050	5050	5050	5050	0
401	20230705	122200	175755845	5050	5040	5050	5040	2
402	20230705	122100	175745755	5040	5020	5040	5020	195
403	20230705	122000	174762975	5040	5040	5040	5040	0
404	20230705	121900	174762975	5040	5010	5040	5010	818
405	20230705	121800	170646835	5010	5010	5010	5010	0
406	20230705	121700	170646835	5010	5010	5010	5010	0
407	20230705	121600	170646835	5010	5000	5010	5000	202
408	20230705	121500	169634825	4995	4995	4995	4995	0
409	20230705	121400	169634825	4995	4995	4995	4995	0
410	20230705	121300	169634825	4995	4995	4995	4995	0
411	20230705	121200	169634825	4995	4995	4995	4995	0
412	20230705	121100	169634825	4995	4995	4995	4995	0
413	20230705	121000	169634825	4995	4995	4995	4995	0
414	20230705	120900	169634825	4995	4995	4995	4995	0
415	20230705	120800	169634825	4995	4995	4995	4995	0
416	20230705	120700	169634825	4995	4995	4995	4995	0
417	20230705	120600	169634825	4995	4995	4995	4995	0
418	20230705	120500	169634825	4995	4995	4995	4995	0
419	20230705	120400	169634825	4995	4995	4995	4995	68
420	20230705	120300	169295165	4995	5000	5000	4995	170
421	20230705	120200	168445915	5010	5010	5010	5010	0
422	20230705	120100	168445915	5010	5010	5010	5010	0
423	20230705	120000	168445915	5010	5010	5010	5010	0
424	20230705	115900	168445915	5010	5010	5010	5010	0
425	20230705	115800	168445915	5010	5010	5010	5010	0
426	20230705	115700	168445915	5010	5010	5010	5010	0
427	20230705	115600	168445915	5010	5010	5010	5010	0
428	20230705	115500	168445915	5010	5010	5010	5010	1
429	20230705	115400	168440905	5010	5010	5010	5010	0
430	20230705	115300	168440905	5010	5010	5010	5010	0
431	20230705	115200	168440905	5010	5010	5010	5010	0
432	20230705	115100	168440905	5010	5000	5010	5000	100
433	20230705	115000	167940275	4995	4995	4995	4995	1
434	20230705	114900	167935280	4990	4990	4990	4990	99
435	20230705	114800	167441270	4990	4990	4990	4990	0
436	20230705	114700	167441270	4990	4990	4990	4990	8
437	20230705	114600	167401350	4995	4995	4995	4995	0
438	20230705	114500	167401350	4995	4995	4995	4995	845
439	20230705	114400	163180575	4995	4995	4995	4995	0
440	20230705	114300	163180575	4995	4995	4995	4995	400
441	20230705	114200	161182575	5000	5000	5000	5000	0
442	20230705	114100	161182575	5000	5000	5000	5000	50
443	20230705	114000	160932575	4995	4995	4995	4995	9
444	20230705	113900	160887620	5000	5000	5000	5000	0
445	20230705	113800	160887620	5000	5000	5000	5000	100
446	20230705	113700	160387620	5000	5000	5000	5000	0
447	20230705	113600	160387620	5000	5000	5000	5000	151
448	20230705	113500	159632620	5000	5000	5000	5000	0
449	20230705	113400	159632620	5000	5000	5000	5000	19
450	20230705	113300	159537620	5010	5010	5010	5010	0
451	20230705	113200	159537620	5010	5010	5020	5010	2616
452	20230705	113100	146407360	5010	5000	5010	5000	3
453	20230705	113000	146392340	4995	4995	4995	4995	0
454	20230705	112900	146392340	4995	4995	4995	4995	0
455	20230705	112800	146392340	4995	4995	4995	4995	0
456	20230705	112700	146392340	4995	4995	4995	4995	0
457	20230705	112600	146392340	4995	5000	5000	4995	71
458	20230705	112500	146037630	5000	5000	5000	5000	13
459	20230705	112400	145972630	5000	5000	5000	5000	916
460	20230705	112300	141392630	5000	5000	5000	5000	3
461	20230705	112200	141377630	5000	5000	5000	5000	1
462	20230705	112100	141372630	5010	5010	5010	5010	60
463	20230705	112000	141072030	5000	5000	5000	5000	0
464	20230705	111900	141072030	5000	5000	5000	5000	0
465	20230705	111800	141072030	5000	5000	5000	5000	0
466	20230705	111700	141072030	5000	5000	5000	5000	0
467	20230705	111600	141072030	5000	5000	5000	5000	1
468	20230705	111500	141067030	5000	5000	5000	5000	0
469	20230705	111400	141067030	5000	5000	5000	5000	200
470	20230705	111300	140067030	5000	5000	5000	5000	0
471	20230705	111200	140067030	5000	5000	5000	5000	0
472	20230705	111100	140067030	5000	5000	5000	5000	27
473	20230705	111000	139932030	5010	5010	5010	5010	10
474	20230705	110900	139881930	5010	5010	5010	5010	0
475	20230705	110800	139881930	5010	5010	5010	5010	0
476	20230705	110700	139881930	5010	5010	5010	5010	0
477	20230705	110600	139881930	5010	5010	5010	5010	0
478	20230705	110500	139881930	5010	5010	5010	5010	0
479	20230705	110400	139881930	5010	5010	5010	5010	0
480	20230705	110300	139881930	5010	5010	5010	5010	70
481	20230705	110200	139531230	5010	5010	5010	5010	0
482	20230705	110100	139531230	5010	5010	5010	5010	0
483	20230705	110000	139531230	5010	5010	5010	5010	752
484	20230705	105900	135763710	5010	5010	5010	5010	0
485	20230705	105800	135763710	5010	5010	5010	5010	0
486	20230705	105700	135763710	5010	5010	5010	5010	0
487	20230705	105600	135763710	5010	5010	5010	5010	0
488	20230705	105500	135763710	5010	5010	5010	5010	1
489	20230705	105400	135758700	5020	5020	5020	5020	0
490	20230705	105300	135758700	5020	5020	5020	5020	605
491	20230705	105200	132721600	5040	5040	5040	5040	0
492	20230705	105100	132721600	5040	5040	5040	5040	0
493	20230705	105000	132721600	5040	5040	5040	5040	0
494	20230705	104900	132721600	5040	5040	5040	5040	0
495	20230705	104800	132721600	5040	5040	5040	5040	410
496	20230705	104700	130655200	5020	5020	5020	5020	0
497	20230705	104600	130655200	5020	5020	5020	5020	0
498	20230705	104500	130655200	5020	5050	5050	5020	1337
499	20230705	104400	123941590	5040	5040	5040	5040	8
500	20230705	104300	123901270	5040	5040	5040	5040	0
501	20230705	104200	123901270	5040	5040	5040	5030	60
502	20230705	104100	123598890	5040	5040	5040	5040	0
503	20230705	104000	123598890	5040	5040	5040	5040	10
504	20230705	103900	123548490	5030	5030	5030	5030	0
505	20230705	103800	123548490	5030	5030	5030	5030	0
506	20230705	103700	123548490	5030	5020	5030	5020	166
507	20230705	103600	122715160	5010	5010	5010	5010	0
508	20230705	103500	122715160	5010	5010	5010	5010	0
509	20230705	103400	122715160	5010	5010	5010	5010	0
510	20230705	103300	122715160	5010	5010	5010	5010	36
511	20230705	103200	122534800	5040	5010	5040	5010	140
512	20230705	103100	121829500	5050	5020	5050	5020	200
513	20230705	103000	120821330	5010	5010	5010	5010	2
514	20230705	102900	120811310	5010	5010	5010	5010	99
515	20230705	102800	120315320	5010	5010	5010	5010	0
516	20230705	102700	120315320	5010	5010	5010	5010	31
517	20230705	102600	120160010	5010	5020	5020	5010	304
518	20230705	102500	118635930	5020	5020	5020	5020	322
519	20230705	102400	117019490	5030	5030	5030	5030	425
520	20230705	102300	114881740	5040	5040	5040	5040	1
521	20230705	102200	114876700	5040	5040	5040	5040	210
522	20230705	102100	113818300	5050	5050	5050	5050	30
523	20230705	102000	113666800	5050	5050	5050	5050	6
524	20230705	101900	113636500	5050	5050	5050	5050	19
525	20230705	101800	113540550	5050	5030	5050	5030	38
526	20230705	101700	113349220	5040	5030	5040	5030	51
527	20230705	101600	113092470	5020	5020	5020	5020	202
528	20230705	101500	112078430	5020	5020	5020	5020	11
529	20230705	101400	112023210	5020	5020	5020	5020	82
530	20230705	101300	111611570	5020	5020	5020	5020	19
531	20230705	101200	111516190	5020	5020	5020	5020	0
532	20230705	101100	111516190	5020	5020	5020	5020	0
533	20230705	101000	111516190	5020	5030	5030	5020	201
534	20230705	100900	110505170	5020	5020	5020	5020	30
535	20230705	100800	110354570	5040	5040	5040	5040	0
536	20230705	100700	110354570	5040	5030	5040	5030	500
537	20230705	100600	107838860	5030	5040	5040	5030	536
538	20230705	100500	105142760	5040	5040	5040	5040	59
539	20230705	100400	104845400	5040	5040	5040	5040	0
540	20230705	100300	104845400	5040	5040	5040	5040	0
541	20230705	100200	104845400	5040	5050	5050	5040	50
542	20230705	100100	104593200	5050	5050	5050	5050	50
543	20230705	100000	104340700	5030	5050	5050	5030	266
544	20230705	095900	103001300	5050	5040	5050	5040	500
545	20230705	095800	100479190	5040	5040	5040	5040	1
546	20230705	095700	100474150	5040	5040	5040	5040	40
547	20230705	095600	100272550	5040	5030	5040	5020	3502
548	20230705	095500	82624490	5030	5030	5030	5030	0
549	20230705	095400	82624490	5030	5030	5030	5030	0
550	20230705	095300	82624490	5030	5030	5030	5030	0
551	20230705	095200	82624490	5030	5030	5030	5030	60
552	20230705	095100	82322690	5010	5010	5010	5010	0
553	20230705	095000	82322690	5010	5010	5010	5010	3
554	20230705	094900	82307660	5010	5010	5010	5010	0
555	20230705	094800	82307660	5010	5040	5040	5010	1100
556	20230705	094700	76769660	5040	5040	5040	5040	30
557	20230705	094600	76618460	5040	5030	5040	5030	87
558	20230705	094500	76180840	5030	5030	5030	5030	22
559	20230705	094400	76070180	5030	5000	5030	4995	1862
560	20230705	094300	66749930	4995	4995	4995	4995	0
561	20230705	094200	66749930	4995	4995	4995	4995	519
562	20230705	094100	64157525	4995	4995	4995	4995	120
563	20230705	094000	63558125	4995	5000	5000	4995	1858
564	20230705	093900	54277245	4995	5000	5000	4995	45
565	20230705	093800	54052430	5000	5000	5000	5000	0
566	20230705	093700	54052430	5000	5000	5000	5000	0
567	20230705	093600	54052430	5000	5000	5000	5000	3
568	20230705	093500	54037430	5000	5020	5020	5000	50
569	20230705	093400	53787320	5040	5040	5040	5040	3
570	20230705	093300	53772200	5040	5040	5040	5040	5
571	20230705	093200	53747000	5040	5040	5040	5040	0
572	20230705	093100	53747000	5040	5040	5040	5040	0
573	20230705	093000	53747000	5040	5040	5040	5040	0
574	20230705	092900	53747000	5040	5040	5040	5040	45
575	20230705	092800	53520200	5040	5040	5040	5040	30
576	20230705	092700	53369000	5040	5030	5040	5030	1212
577	20230705	092600	47267310	5020	4980	5020	4980	551
578	20230705	092500	44510150	4970	5000	5000	4970	2201
579	20230705	092400	33532100	5010	5010	5010	5010	0
580	20230705	092300	33532100	5010	5010	5010	5010	2142
581	20230705	092200	22800680	5020	5020	5020	5020	1
582	20230705	092100	22795660	5020	5020	5020	5020	581
583	20230705	092000	19879040	5030	5030	5030	5030	200
584	20230705	091900	18873040	5030	5030	5030	5030	0
585	20230705	091800	18873040	5030	5030	5030	5030	1
586	20230705	091700	18868010	5030	5030	5030	5030	0
587	20230705	091600	18868010	5030	5030	5030	5030	92
588	20230705	091500	18405250	5030	5030	5030	5030	0
589	20230705	091400	18405250	5030	5030	5030	5030	2
590	20230705	091300	18395190	5030	5030	5030	5030	328
591	20230705	091200	16745350	5030	5030	5030	5030	100
592	20230705	091100	16242350	5030	5030	5030	5030	16
593	20230705	091000	16161870	5040	5040	5040	5040	68
594	20230705	090900	15819150	5030	5020	5050	5020	1257
595	20230705	090800	9474740	5020	5020	5020	5020	64
596	20230705	090700	9153460	5010	5000	5010	5000	1019
597	20230705	090600	4057320	4995	4995	4995	4995	0
598	20230705	090500	4057320	4995	5000	5000	4995	30
599	20230705	090400	3907390	5010	5010	5010	5010	1
600	20230705	090300	3902380	4995	4995	4995	4995	0
601	20230705	090200	3902380	4995	4995	4995	4995	0
602	20230705	090100	3902380	4995	4995	4995	4995	0
603	20230705	090000	3902380	4995	4990	5000	4990	782