KissMeData/352940/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	205000	259854110	4985	4985	4985	4985	752
3	20230710	204900	259854110	4985	4985	4985	4985	0
4	20230710	204800	259854110	4985	4985	4985	4985	0
5	20230710	204700	259854110	4985	4985	4985	4985	0
6	20230710	204600	259854110	4985	4985	4985	4985	0
7	20230710	204500	259854110	4985	4985	4985	4985	0
8	20230710	204400	259854110	4985	4985	4985	4985	0
9	20230710	204300	259854110	4985	4985	4985	4985	0
10	20230710	204200	259854110	4985	4985	4985	4985	0
11	20230710	204100	259854110	4985	4985	4985	4985	0
12	20230710	204000	259854110	4985	4985	4985	4985	0
13	20230710	203900	259854110	4985	4985	4985	4985	0
14	20230710	203800	259854110	4985	4985	4985	4985	0
15	20230710	203700	259854110	4985	4985	4985	4985	0
16	20230710	203600	259854110	4985	4985	4985	4985	0
17	20230710	203500	259854110	4985	4985	4985	4985	0
18	20230710	203400	259854110	4985	4985	4985	4985	0
19	20230710	203300	259854110	4985	4985	4985	4985	0
20	20230710	203200	259854110	4985	4985	4985	4985	0
21	20230710	203100	259854110	4985	4985	4985	4985	0
22	20230710	203000	259854110	4985	4985	4985	4985	0
23	20230710	202900	259854110	4985	4985	4985	4985	0
24	20230710	202800	259854110	4985	4985	4985	4985	0
25	20230710	202700	259854110	4985	4985	4985	4985	0
26	20230710	202600	259854110	4985	4985	4985	4985	0
27	20230710	202500	259854110	4985	4985	4985	4985	0
28	20230710	202400	259854110	4985	4985	4985	4985	0
29	20230710	202300	259854110	4985	4985	4985	4985	0
30	20230710	202200	259854110	4985	4985	4985	4985	0
31	20230710	202100	259854110	4985	4985	4985	4985	0
32	20230710	202000	259854110	4985	4985	4985	4985	752
33	20230710	201900	259854110	4985	4985	4985	4985	0
34	20230710	201800	259854110	4985	4985	4985	4985	0
35	20230710	201700	259854110	4985	4985	4985	4985	0
36	20230710	201600	259854110	4985	4985	4985	4985	0
37	20230710	201500	259854110	4985	4985	4985	4985	0
38	20230710	201400	259854110	4985	4985	4985	4985	0
39	20230710	201300	259854110	4985	4985	4985	4985	0
40	20230710	201200	259854110	4985	4985	4985	4985	0
41	20230710	201100	259854110	4985	4985	4985	4985	0
42	20230710	201000	259854110	4985	4985	4985	4985	0
43	20230710	200900	259854110	4985	4985	4985	4985	0
44	20230710	200800	259854110	4985	4985	4985	4985	0
45	20230710	200700	259854110	4985	4985	4985	4985	0
46	20230710	200600	259854110	4985	4985	4985	4985	0
47	20230710	200500	259854110	4985	4985	4985	4985	0
48	20230710	200400	259854110	4985	4985	4985	4985	0
49	20230710	200300	259854110	4985	4985	4985	4985	0
50	20230710	200200	259854110	4985	4985	4985	4985	0
51	20230710	200100	259854110	4985	4985	4985	4985	0
52	20230710	200000	259854110	4985	4985	4985	4985	0
53	20230710	195900	259854110	4985	4985	4985	4985	0
54	20230710	195800	259854110	4985	4985	4985	4985	0
55	20230710	195700	259854110	4985	4985	4985	4985	0
56	20230710	195600	259854110	4985	4985	4985	4985	0
57	20230710	195500	259854110	4985	4985	4985	4985	0
58	20230710	195400	259854110	4985	4985	4985	4985	0
59	20230710	195300	259854110	4985	4985	4985	4985	0
60	20230710	195200	259854110	4985	4985	4985	4985	0
61	20230710	195100	259854110	4985	4985	4985	4985	0
62	20230710	195000	259854110	4985	4985	4985	4985	752
63	20230710	194900	259854110	4985	4985	4985	4985	0
64	20230710	194800	259854110	4985	4985	4985	4985	0
65	20230710	194700	259854110	4985	4985	4985	4985	0
66	20230710	194600	259854110	4985	4985	4985	4985	0
67	20230710	194500	259854110	4985	4985	4985	4985	0
68	20230710	194400	259854110	4985	4985	4985	4985	0
69	20230710	194300	259854110	4985	4985	4985	4985	0
70	20230710	194200	259854110	4985	4985	4985	4985	0
71	20230710	194100	259854110	4985	4985	4985	4985	0
72	20230710	194000	259854110	4985	4985	4985	4985	0
73	20230710	193900	259854110	4985	4985	4985	4985	0
74	20230710	193800	259854110	4985	4985	4985	4985	0
75	20230710	193700	259854110	4985	4985	4985	4985	0
76	20230710	193600	259854110	4985	4985	4985	4985	0
77	20230710	193500	259854110	4985	4985	4985	4985	0
78	20230710	193400	259854110	4985	4985	4985	4985	0
79	20230710	193300	259854110	4985	4985	4985	4985	0
80	20230710	193200	259854110	4985	4985	4985	4985	0
81	20230710	193100	259854110	4985	4985	4985	4985	0
82	20230710	193000	259854110	4985	4985	4985	4985	0
83	20230710	192900	259854110	4985	4985	4985	4985	0
84	20230710	192800	259854110	4985	4985	4985	4985	0
85	20230710	192700	259854110	4985	4985	4985	4985	0
86	20230710	192600	259854110	4985	4985	4985	4985	0
87	20230710	192500	259854110	4985	4985	4985	4985	0
88	20230710	192400	259854110	4985	4985	4985	4985	0
89	20230710	192300	259854110	4985	4985	4985	4985	0
90	20230710	192200	259854110	4985	4985	4985	4985	0
91	20230710	192100	259854110	4985	4985	4985	4985	0
92	20230710	192000	259854110	4985	4985	4985	4985	752
93	20230710	191900	259854110	4985	4985	4985	4985	0
94	20230710	191800	259854110	4985	4985	4985	4985	0
95	20230710	191700	259854110	4985	4985	4985	4985	0
96	20230710	191600	259854110	4985	4985	4985	4985	0
97	20230710	191500	259854110	4985	4985	4985	4985	0
98	20230710	191400	259854110	4985	4985	4985	4985	0
99	20230710	191300	259854110	4985	4985	4985	4985	0
100	20230710	191200	259854110	4985	4985	4985	4985	0
101	20230710	191100	259854110	4985	4985	4985	4985	0
102	20230710	191000	259854110	4985	4985	4985	4985	0
103	20230710	190900	259854110	4985	4985	4985	4985	0
104	20230710	190800	259854110	4985	4985	4985	4985	0
105	20230710	190700	259854110	4985	4985	4985	4985	0
106	20230710	190600	259854110	4985	4985	4985	4985	0
107	20230710	190500	259854110	4985	4985	4985	4985	0
108	20230710	190400	259854110	4985	4985	4985	4985	0
109	20230710	190300	259854110	4985	4985	4985	4985	0
110	20230710	190200	259854110	4985	4985	4985	4985	0
111	20230710	190100	259854110	4985	4985	4985	4985	0
112	20230710	190000	259854110	4985	4985	4985	4985	0
113	20230710	185900	259854110	4985	4985	4985	4985	0
114	20230710	185800	259854110	4985	4985	4985	4985	0
115	20230710	185700	259854110	4985	4985	4985	4985	0
116	20230710	185600	259854110	4985	4985	4985	4985	0
117	20230710	185500	259854110	4985	4985	4985	4985	0
118	20230710	185400	259854110	4985	4985	4985	4985	0
119	20230710	185300	259854110	4985	4985	4985	4985	0
120	20230710	185200	259854110	4985	4985	4985	4985	0
121	20230710	185100	259854110	4985	4985	4985	4985	0
122	20230710	185000	259854110	4985	4985	4985	4985	752
123	20230710	184900	259854110	4985	4985	4985	4985	0
124	20230710	184800	259854110	4985	4985	4985	4985	0
125	20230710	184700	259854110	4985	4985	4985	4985	0
126	20230710	184600	259854110	4985	4985	4985	4985	0
127	20230710	184500	259854110	4985	4985	4985	4985	0
128	20230710	184400	259854110	4985	4985	4985	4985	0
129	20230710	184300	259854110	4985	4985	4985	4985	0
130	20230710	184200	259854110	4985	4985	4985	4985	0
131	20230710	184100	259854110	4985	4985	4985	4985	0
132	20230710	184000	259854110	4985	4985	4985	4985	0
133	20230710	183900	259854110	4985	4985	4985	4985	0
134	20230710	183800	259854110	4985	4985	4985	4985	0
135	20230710	183700	259854110	4985	4985	4985	4985	0
136	20230710	183600	259854110	4985	4985	4985	4985	0
137	20230710	183500	259854110	4985	4985	4985	4985	0
138	20230710	183400	259854110	4985	4985	4985	4985	0
139	20230710	183300	259854110	4985	4985	4985	4985	0
140	20230710	183200	259854110	4985	4985	4985	4985	0
141	20230710	183100	259854110	4985	4985	4985	4985	0
142	20230710	183000	259854110	4985	4985	4985	4985	0
143	20230710	182900	259854110	4985	4985	4985	4985	0
144	20230710	182800	259854110	4985	4985	4985	4985	0
145	20230710	182700	259854110	4985	4985	4985	4985	0
146	20230710	182600	259854110	4985	4985	4985	4985	0
147	20230710	182500	259854110	4985	4985	4985	4985	0
148	20230710	182400	259854110	4985	4985	4985	4985	0
149	20230710	182300	259854110	4985	4985	4985	4985	0
150	20230710	182200	259854110	4985	4985	4985	4985	0
151	20230710	182100	259854110	4985	4985	4985	4985	0
152	20230710	182000	259854110	4985	4985	4985	4985	752
153	20230710	181900	259854110	4985	4985	4985	4985	0
154	20230710	181800	259854110	4985	4985	4985	4985	0
155	20230710	181700	259854110	4985	4985	4985	4985	0
156	20230710	181600	259854110	4985	4985	4985	4985	0
157	20230710	181500	259854110	4985	4985	4985	4985	0
158	20230710	181400	259854110	4985	4985	4985	4985	0
159	20230710	181300	259854110	4985	4985	4985	4985	0
160	20230710	181200	259854110	4985	4985	4985	4985	0
161	20230710	181100	259854110	4985	4985	4985	4985	0
162	20230710	181000	259854110	4985	4985	4985	4985	0
163	20230710	180900	259854110	4985	4985	4985	4985	0
164	20230710	180800	259854110	4985	4985	4985	4985	0
165	20230710	180700	259854110	4985	4985	4985	4985	0
166	20230710	180600	259854110	4985	4985	4985	4985	0
167	20230710	180500	259854110	4985	4985	4985	4985	0
168	20230710	180400	259854110	4985	4985	4985	4985	0
169	20230710	180300	259854110	4985	4985	4985	4985	0
170	20230710	180200	259854110	4985	4985	4985	4985	0
171	20230710	180100	259854110	4985	4985	4985	4985	0
172	20230710	180000	259854110	4985	4985	4985	4985	0
173	20230710	175900	259854110	4985	4985	4985	4985	0
174	20230710	175800	259854110	4985	4985	4985	4985	0
175	20230710	175700	259854110	4985	4985	4985	4985	0
176	20230710	175600	259854110	4985	4985	4985	4985	0
177	20230710	175500	259854110	4985	4985	4985	4985	0
178	20230710	175400	259854110	4985	4985	4985	4985	0
179	20230710	175300	259854110	4985	4985	4985	4985	0
180	20230710	175200	259854110	4985	4985	4985	4985	0
181	20230710	175100	259854110	4985	4985	4985	4985	0
182	20230710	175000	259854110	4985	4985	4985	4985	752
183	20230710	174900	259854110	4985	4985	4985	4985	0
184	20230710	174800	259854110	4985	4985	4985	4985	0
185	20230710	174700	259854110	4985	4985	4985	4985	0
186	20230710	174600	259854110	4985	4985	4985	4985	0
187	20230710	174500	259854110	4985	4985	4985	4985	0
188	20230710	174400	259854110	4985	4985	4985	4985	0
189	20230710	174300	259854110	4985	4985	4985	4985	0
190	20230710	174200	259854110	4985	4985	4985	4985	0
191	20230710	174100	259854110	4985	4985	4985	4985	0
192	20230710	174000	259854110	4985	4985	4985	4985	0
193	20230710	173900	259854110	4985	4985	4985	4985	0
194	20230710	173800	259854110	4985	4985	4985	4985	0
195	20230710	173700	259854110	4985	4985	4985	4985	0
196	20230710	173600	259854110	4985	4985	4985	4985	0
197	20230710	173500	259854110	4985	4985	4985	4985	0
198	20230710	173400	259854110	4985	4985	4985	4985	0
199	20230710	173300	259854110	4985	4985	4985	4985	0
200	20230710	173200	259854110	4985	4985	4985	4985	0
201	20230710	173100	259854110	4985	4985	4985	4985	0
202	20230710	173000	259854110	4985	4985	4985	4985	0
203	20230710	172900	259854110	4985	4985	4985	4985	0
204	20230710	172800	259854110	4985	4985	4985	4985	0
205	20230710	172700	259854110	4985	4985	4985	4985	0
206	20230710	172600	259854110	4985	4985	4985	4985	0
207	20230710	172500	259854110	4985	4985	4985	4985	0
208	20230710	172400	259854110	4985	4985	4985	4985	0
209	20230710	172300	259854110	4985	4985	4985	4985	0
210	20230710	172200	259854110	4985	4985	4985	4985	0
211	20230710	172100	259854110	4985	4985	4985	4985	0
212	20230710	172000	259854110	4985	4985	4985	4985	752
213	20230710	171900	259854110	4985	4985	4985	4985	0
214	20230710	171800	259854110	4985	4985	4985	4985	0
215	20230710	171700	259854110	4985	4985	4985	4985	0
216	20230710	171600	259854110	4985	4985	4985	4985	0
217	20230710	171500	259854110	4985	4985	4985	4985	0
218	20230710	171400	259854110	4985	4985	4985	4985	0
219	20230710	171300	259854110	4985	4985	4985	4985	0
220	20230710	171200	259854110	4985	4985	4985	4985	0
221	20230710	171100	259854110	4985	4985	4985	4985	0
222	20230710	171000	259854110	4985	4985	4985	4985	0
223	20230710	170900	259854110	4985	4985	4985	4985	0
224	20230710	170800	259854110	4985	4985	4985	4985	0
225	20230710	170700	259854110	4985	4985	4985	4985	0
226	20230710	170600	259854110	4985	4985	4985	4985	0
227	20230710	170500	259854110	4985	4985	4985	4985	0
228	20230710	170400	259854110	4985	4985	4985	4985	0
229	20230710	170300	259854110	4985	4985	4985	4985	0
230	20230710	170200	259854110	4985	4985	4985	4985	0
231	20230710	170100	259854110	4985	4985	4985	4985	0
232	20230710	170000	259854110	4985	4985	4985	4985	0
233	20230710	165900	259854110	4985	4985	4985	4985	0
234	20230710	165800	259854110	4985	4985	4985	4985	0
235	20230710	165700	259854110	4985	4985	4985	4985	0
236	20230710	165600	259854110	4985	4985	4985	4985	0
237	20230710	165500	259854110	4985	4985	4985	4985	0
238	20230710	165400	259854110	4985	4985	4985	4985	0
239	20230710	165300	259854110	4985	4985	4985	4985	0
240	20230710	165200	259854110	4985	4985	4985	4985	0
241	20230710	165100	259854110	4985	4985	4985	4985	0
242	20230710	165000	259854110	4985	4985	4985	4985	752
243	20230710	164900	259854110	4985	4985	4985	4985	0
244	20230710	164800	259854110	4985	4985	4985	4985	0
245	20230710	164700	259854110	4985	4985	4985	4985	0
246	20230710	164600	259854110	4985	4985	4985	4985	0
247	20230710	164500	259854110	4985	4985	4985	4985	0
248	20230710	164400	259854110	4985	4985	4985	4985	0
249	20230710	164300	259854110	4985	4985	4985	4985	0
250	20230710	164200	259854110	4985	4985	4985	4985	0
251	20230710	164100	259854110	4985	4985	4985	4985	0
252	20230710	164000	259854110	4985	4985	4985	4985	0
253	20230710	163900	259854110	4985	4985	4985	4985	0
254	20230710	163800	259854110	4985	4985	4985	4985	0
255	20230710	163700	259854110	4985	4985	4985	4985	0
256	20230710	163600	259854110	4985	4985	4985	4985	0
257	20230710	163500	259854110	4985	4985	4985	4985	0
258	20230710	163400	259854110	4985	4985	4985	4985	0
259	20230710	163300	259854110	4985	4985	4985	4985	0
260	20230710	163200	259854110	4985	4985	4985	4985	0
261	20230710	163100	259854110	4985	4985	4985	4985	0
262	20230710	163000	259854110	4985	4985	4985	4985	0
263	20230710	162900	259854110	4985	4985	4985	4985	0
264	20230710	162800	259854110	4985	4985	4985	4985	0
265	20230710	162700	259854110	4985	4985	4985	4985	0
266	20230710	162600	259854110	4985	4985	4985	4985	0
267	20230710	162500	259854110	4985	4985	4985	4985	0
268	20230710	162400	259854110	4985	4985	4985	4985	0
269	20230710	162300	259854110	4985	4985	4985	4985	0
270	20230710	162200	259854110	4985	4985	4985	4985	0
271	20230710	162100	259854110	4985	4985	4985	4985	0
272	20230710	162000	259854110	4985	4985	4985	4985	752
273	20230710	161900	259854110	4985	4985	4985	4985	0
274	20230710	161800	259854110	4985	4985	4985	4985	0
275	20230710	161700	259854110	4985	4985	4985	4985	0
276	20230710	161600	259854110	4985	4985	4985	4985	0
277	20230710	161500	259854110	4985	4985	4985	4985	0
278	20230710	161400	259854110	4985	4985	4985	4985	0
279	20230710	161300	259854110	4985	4985	4985	4985	0
280	20230710	161200	259854110	4985	4985	4985	4985	0
281	20230710	161100	259854110	4985	4985	4985	4985	0
282	20230710	161000	259854110	4985	4985	4985	4985	0
283	20230710	160900	259854110	4985	4985	4985	4985	0
284	20230710	160800	259854110	4985	4985	4985	4985	0
285	20230710	160700	259854110	4985	4985	4985	4985	0
286	20230710	160600	259854110	4985	4985	4985	4985	0
287	20230710	160500	259854110	4985	4985	4985	4985	0
288	20230710	160400	259854110	4985	4985	4985	4985	0
289	20230710	160300	259854110	4985	4985	4985	4985	0
290	20230710	160200	259854110	4985	4985	4985	4985	0
291	20230710	160100	259854110	4985	4985	4985	4985	0
292	20230710	160000	259854110	4985	4985	4985	4985	0
293	20230710	155900	259854110	4985	4985	4985	4985	0
294	20230710	155800	259854110	4985	4985	4985	4985	0
295	20230710	155700	259854110	4985	4985	4985	4985	0
296	20230710	155600	259854110	4985	4985	4985	4985	0
297	20230710	155500	259854110	4985	4985	4985	4985	0
298	20230710	155400	259854110	4985	4985	4985	4985	0
299	20230710	155300	259854110	4985	4985	4985	4985	0
300	20230710	155200	259854110	4985	4985	4985	4985	0
301	20230710	155100	259854110	4985	4985	4985	4985	0
302	20230710	155000	259854110	4985	4985	4985	4985	752
303	20230710	154900	259854110	4985	4985	4985	4985	0
304	20230710	154800	259854110	4985	4985	4985	4985	0
305	20230710	154700	259854110	4985	4985	4985	4985	0
306	20230710	154600	259854110	4985	4985	4985	4985	0
307	20230710	154500	259854110	4985	4985	4985	4985	0
308	20230710	154400	259854110	4985	4985	4985	4985	0
309	20230710	154300	259854110	4985	4985	4985	4985	0
310	20230710	154200	259854110	4985	4985	4985	4985	0
311	20230710	154100	259854110	4985	4985	4985	4985	0
312	20230710	154000	259854110	4985	4985	4985	4985	0
313	20230710	153900	259854110	4985	4985	4985	4985	0
314	20230710	153800	259854110	4985	4985	4985	4985	0
315	20230710	153700	259854110	4985	4985	4985	4985	0
316	20230710	153600	259854110	4985	4985	4985	4985	0
317	20230710	153500	259854110	4985	4985	4985	4985	0
318	20230710	153400	259854110	4985	4985	4985	4985	0
319	20230710	153300	259854110	4985	4985	4985	4985	0
320	20230710	153200	259854110	4985	4985	4985	4985	0
321	20230710	153100	259854110	4985	4985	4985	4985	0
322	20230710	153000	259854110	4985	4985	4985	4985	752
323	20230710	152900	256105390	4985	4985	4985	4985	0
324	20230710	152800	256105390	4985	4985	4985	4985	0
325	20230710	152700	256105390	4985	4985	4985	4985	0
326	20230710	152600	256105390	4985	4985	4985	4985	0
327	20230710	152500	256105390	4985	4985	4985	4985	0
328	20230710	152400	256105390	4985	4985	4985	4985	0
329	20230710	152300	256105390	4985	4985	4985	4985	0
330	20230710	152200	256105390	4985	4985	4985	4985	0
331	20230710	152100	256105390	4985	4985	4985	4985	0
332	20230710	152000	256105390	4985	4985	4985	4985	0
333	20230710	151900	256105390	4985	4985	4985	4985	0
334	20230710	151800	256105390	4985	4990	4990	4985	36
335	20230710	151700	255925905	4980	4980	4980	4980	0
336	20230710	151600	255925905	4980	4980	4980	4980	0
337	20230710	151500	255925905	4980	4980	4980	4980	0
338	20230710	151400	255925905	4980	4980	4980	4980	1
339	20230710	151300	255920925	4975	4975	4975	4975	0
340	20230710	151200	255920925	4975	4975	4975	4975	0
341	20230710	151100	255920925	4975	4995	4995	4975	2780
342	20230710	151000	242069280	5020	5020	5020	5020	0
343	20230710	150900	242069280	5020	5020	5020	5020	0
344	20230710	150800	242069280	5020	5020	5020	5020	0
345	20230710	150700	242069280	5020	5020	5020	5020	0
346	20230710	150600	242069280	5020	5020	5020	5020	2
347	20230710	150500	242059240	5000	5000	5000	5000	0
348	20230710	150400	242059240	5000	5000	5000	5000	0
349	20230710	150300	242059240	5000	5000	5000	5000	65
350	20230710	150200	241734240	5000	5000	5000	5000	0
351	20230710	150100	241734240	5000	5000	5000	5000	0
352	20230710	150000	241734240	5000	5010	5010	5000	268
353	20230710	145900	240394220	5000	5000	5000	5000	0
354	20230710	145800	240394220	5000	5020	5020	5000	25
355	20230710	145700	240269160	5020	5020	5020	5020	0
356	20230710	145600	240269160	5020	5020	5020	5020	0
357	20230710	145500	240269160	5020	5020	5020	5020	0
358	20230710	145400	240269160	5020	5020	5020	5020	0
359	20230710	145300	240269160	5020	5020	5020	5020	0
360	20230710	145200	240269160	5020	5020	5020	5020	0
361	20230710	145100	240269160	5020	5020	5020	5020	2
362	20230710	145000	240259120	5020	5040	5040	5020	80
363	20230710	144900	239856720	5030	5030	5030	5030	0
364	20230710	144800	239856720	5030	5030	5030	5030	0
365	20230710	144700	239856720	5030	5030	5030	5030	0
366	20230710	144600	239856720	5030	5030	5030	5030	0
367	20230710	144500	239856720	5030	5030	5030	5030	0
368	20230710	144400	239856720	5030	5030	5030	5030	0
369	20230710	144300	239856720	5030	5030	5030	5030	20
370	20230710	144200	239756120	5030	5030	5030	5030	0
371	20230710	144100	239756120	5030	5030	5030	5030	2
372	20230710	144000	239746060	5000	5000	5000	5000	0
373	20230710	143900	239746060	5000	5000	5000	5000	0
374	20230710	143800	239746060	5000	5000	5000	5000	0
375	20230710	143700	239746060	5000	5000	5000	5000	0
376	20230710	143600	239746060	5000	5000	5000	5000	0
377	20230710	143500	239746060	5000	5000	5000	5000	0
378	20230710	143400	239746060	5000	5000	5000	5000	0
379	20230710	143300	239746060	5000	5000	5000	5000	0
380	20230710	143200	239746060	5000	5000	5000	5000	0
381	20230710	143100	239746060	5000	5000	5000	5000	0
382	20230710	143000	239746060	5000	5000	5000	5000	0
383	20230710	142900	239746060	5000	5000	5000	5000	0
384	20230710	142800	239746060	5000	5000	5000	5000	0
385	20230710	142700	239746060	5000	5000	5000	5000	0
386	20230710	142600	239746060	5000	5000	5000	5000	0
387	20230710	142500	239746060	5000	5000	5000	5000	0
388	20230710	142400	239746060	5000	5000	5000	5000	0
389	20230710	142300	239746060	5000	5000	5000	5000	0
390	20230710	142200	239746060	5000	5000	5000	5000	0
391	20230710	142100	239746060	5000	5000	5000	5000	0
392	20230710	142000	239746060	5000	5000	5000	5000	0
393	20230710	141900	239746060	5000	5000	5000	5000	0
394	20230710	141800	239746060	5000	5000	5000	5000	0
395	20230710	141700	239746060	5000	5000	5000	5000	0
396	20230710	141600	239746060	5000	5000	5000	5000	0
397	20230710	141500	239746060	5000	5000	5000	5000	0
398	20230710	141400	239746060	5000	5000	5000	5000	0
399	20230710	141300	239746060	5000	5000	5000	5000	0
400	20230710	141200	239746060	5000	5000	5000	5000	114
401	20230710	141100	239176060	5000	5000	5000	5000	0
402	20230710	141000	239176060	5000	5000	5000	5000	0
403	20230710	140900	239176060	5000	5000	5000	5000	0
404	20230710	140800	239176060	5000	5000	5000	5000	0
405	20230710	140700	239176060	5000	5000	5000	5000	0
406	20230710	140600	239176060	5000	5000	5000	5000	0
407	20230710	140500	239176060	5000	5000	5000	5000	0
408	20230710	140400	239176060	5000	5000	5000	5000	0
409	20230710	140300	239176060	5000	5000	5000	5000	0
410	20230710	140200	239176060	5000	5000	5000	5000	4
411	20230710	140100	239156060	5000	5000	5000	5000	10
412	20230710	140000	239106060	5000	5000	5000	5000	260
413	20230710	135900	237806060	4990	4990	4990	4990	0
414	20230710	135800	237806060	4990	4990	4990	4990	0
415	20230710	135700	237806060	4990	4990	4990	4990	0
416	20230710	135600	237806060	4990	4990	4990	4990	0
417	20230710	135500	237806060	4990	4990	4990	4990	0
418	20230710	135400	237806060	4990	4990	4990	4990	0
419	20230710	135300	237806060	4990	5000	5000	4990	474
420	20230710	135200	235438650	5030	5030	5030	5030	0
421	20230710	135100	235438650	5030	5030	5030	5030	0
422	20230710	135000	235438650	5030	5030	5030	5030	13
423	20230710	134900	235373260	5040	5040	5040	5040	0
424	20230710	134800	235373260	5040	5040	5040	5040	3
425	20230710	134700	235358140	5040	5040	5040	5040	0
426	20230710	134600	235358140	5040	5040	5040	5040	0
427	20230710	134500	235358140	5040	5040	5040	5040	0
428	20230710	134400	235358140	5040	5040	5040	5040	0
429	20230710	134300	235358140	5040	5040	5040	5040	0
430	20230710	134200	235358140	5040	5040	5040	5040	0
431	20230710	134100	235358140	5040	5040	5040	5040	0
432	20230710	134000	235358140	5040	5040	5040	5040	3
433	20230710	133900	235343020	5030	5030	5030	5030	0
434	20230710	133800	235343020	5030	5030	5030	5030	0
435	20230710	133700	235343020	5030	5030	5030	5030	0
436	20230710	133600	235343020	5030	5030	5030	5030	0
437	20230710	133500	235343020	5030	5030	5030	5030	67
438	20230710	133400	235006010	5020	5020	5020	5020	386
439	20230710	133300	233068290	5010	5010	5010	5010	45
440	20230710	133200	232842840	5010	5010	5010	5000	95
441	20230710	133100	232366930	5000	5000	5000	5000	0
442	20230710	133000	232366930	5000	5000	5000	5000	73
443	20230710	132900	232001930	4995	4995	4995	4995	0
444	20230710	132800	232001930	4995	4995	4995	4995	0
445	20230710	132700	232001930	4995	4995	4995	4995	0
446	20230710	132600	232001930	4995	4995	4995	4995	0
447	20230710	132500	232001930	4995	4995	4995	4995	18
448	20230710	132400	231912020	5000	5000	5000	5000	501
449	20230710	132300	229407020	4990	4990	4990	4990	0
450	20230710	132200	229407020	4990	4990	4990	4990	0
451	20230710	132100	229407020	4990	4990	4990	4990	0
452	20230710	132000	229407020	4990	4990	4990	4990	3
453	20230710	131900	229392050	4985	4985	4985	4985	0
454	20230710	131800	229392050	4985	4985	4985	4985	0
455	20230710	131700	229392050	4985	4985	4985	4985	0
456	20230710	131600	229392050	4985	4985	4985	4985	28
457	20230710	131500	229252470	4990	4990	4990	4990	4
458	20230710	131400	229232510	4990	4990	4990	4990	0
459	20230710	131300	229232510	4990	4990	4990	4990	4
460	20230710	131200	229212550	5000	5000	5000	5000	0
461	20230710	131100	229212550	5000	5000	5000	5000	0
462	20230710	131000	229212550	5000	5000	5000	5000	0
463	20230710	130900	229212550	5000	5000	5000	5000	0
464	20230710	130800	229212550	5000	5000	5000	5000	0
465	20230710	130700	229212550	5000	5000	5000	5000	0
466	20230710	130600	229212550	5000	5000	5000	5000	0
467	20230710	130500	229212550	5000	5000	5000	5000	0
468	20230710	130400	229212550	5000	5000	5000	5000	1
469	20230710	130300	229207550	4995	4995	4995	4995	0
470	20230710	130200	229207550	4995	4995	4995	4995	50
471	20230710	130100	228957800	4995	4995	4995	4995	0
472	20230710	130000	228957800	4995	4995	4995	4995	0
473	20230710	125900	228957800	4995	4995	4995	4995	12
474	20230710	125800	228897860	4995	4995	4995	4995	0
475	20230710	125700	228897860	4995	4995	4995	4995	0
476	20230710	125600	228897860	4995	4995	4995	4995	0
477	20230710	125500	228897860	4995	4995	4995	4995	20
478	20230710	125400	228797960	4995	4995	4995	4995	2
479	20230710	125300	228787970	4995	4995	4995	4995	0
480	20230710	125200	228787970	4995	4985	4995	4985	6
481	20230710	125100	228758010	4965	4965	4965	4965	0
482	20230710	125000	228758010	4965	4965	4965	4965	10
483	20230710	124900	228708360	4960	4960	4960	4960	0
484	20230710	124800	228708360	4960	4960	4960	4960	0
485	20230710	124700	228708360	4960	4960	4960	4960	0
486	20230710	124600	228708360	4960	4960	4960	4960	91
487	20230710	124500	228257000	4960	4955	4960	4955	237
488	20230710	124400	227081640	4955	4965	4965	4940	976
489	20230710	124300	222254710	4965	4970	4970	4965	800
490	20230710	124200	218280260	4970	4970	4970	4970	337
491	20230710	124100	216605370	4950	4970	4970	4950	62
492	20230710	124000	216298230	4975	4975	4975	4950	1474
493	20230710	123900	208985655	4970	4955	4970	4955	378
494	20230710	123800	207110745	4970	4960	4970	4950	1197
495	20230710	123700	201178535	4950	5000	5000	4950	5270
496	20230710	123600	174974390	5000	5000	5000	5000	1000
497	20230710	123500	169974390	5000	5000	5000	5000	0
498	20230710	123400	169974390	5000	5000	5000	5000	0
499	20230710	123300	169974390	5000	5000	5000	5000	0
500	20230710	123200	169974390	5000	5000	5000	5000	0
501	20230710	123100	169974390	5000	5000	5000	5000	5
502	20230710	123000	169949390	5000	5010	5010	5000	88
503	20230710	122900	169508990	5020	5020	5020	5020	0
504	20230710	122800	169508990	5020	5020	5020	5020	0
505	20230710	122700	169508990	5020	5020	5020	5020	0
506	20230710	122600	169508990	5020	5020	5020	5020	4
507	20230710	122500	169488910	5030	5030	5030	5030	0
508	20230710	122400	169488910	5030	5030	5030	5030	8
509	20230710	122300	169448670	5020	5020	5020	5020	0
510	20230710	122200	169448670	5020	5020	5020	5020	1
511	20230710	122100	169443650	5030	5030	5030	5030	0
512	20230710	122000	169443650	5030	5030	5030	5030	16
513	20230710	121900	169363170	5030	5030	5030	5030	0
514	20230710	121800	169363170	5030	5030	5030	5030	0
515	20230710	121700	169363170	5030	5030	5030	5030	35
516	20230710	121600	169187120	5030	5030	5030	5030	99
517	20230710	121500	168689150	5030	5030	5030	5030	0
518	20230710	121400	168689150	5030	5030	5030	5030	0
519	20230710	121300	168689150	5030	5030	5030	5030	0
520	20230710	121200	168689150	5030	5030	5030	5030	0
521	20230710	121100	168689150	5030	5030	5030	5030	0
522	20230710	121000	168689150	5030	5030	5030	5030	0
523	20230710	120900	168689150	5030	5030	5030	5030	0
524	20230710	120800	168689150	5030	5030	5030	5030	0
525	20230710	120700	168689150	5030	5030	5030	5000	1597
526	20230710	120600	160688940	5040	5040	5040	5040	5
527	20230710	120500	160663740	5040	5040	5040	5040	0
528	20230710	120400	160663740	5040	5040	5040	5040	0
529	20230710	120300	160663740	5040	5040	5040	5040	0
530	20230710	120200	160663740	5040	5040	5040	5040	0
531	20230710	120100	160663740	5040	5040	5040	5040	0
532	20230710	120000	160663740	5040	5040	5040	5040	5
533	20230710	115900	160638540	5030	5030	5030	5030	0
534	20230710	115800	160638540	5030	5030	5030	5030	0
535	20230710	115700	160638540	5030	5030	5030	5030	0
536	20230710	115600	160638540	5030	5030	5030	5030	20
537	20230710	115500	160537940	5040	5040	5040	5040	0
538	20230710	115400	160537940	5040	5040	5040	5040	0
539	20230710	115300	160537940	5040	5040	5040	5040	0
540	20230710	115200	160537940	5040	5040	5040	5040	0
541	20230710	115100	160537940	5040	5040	5040	5040	0
542	20230710	115000	160537940	5040	5040	5040	5040	0
543	20230710	114900	160537940	5040	5040	5040	5040	0
544	20230710	114800	160537940	5040	5040	5040	5040	0
545	20230710	114700	160537940	5040	5040	5040	5040	0
546	20230710	114600	160537940	5040	5040	5040	5040	0
547	20230710	114500	160537940	5040	5040	5040	5040	0
548	20230710	114400	160537940	5040	5030	5040	5030	210
549	20230710	114300	159481540	5040	5040	5040	5040	30
550	20230710	114200	159330340	5040	5040	5040	5040	0
551	20230710	114100	159330340	5040	5040	5040	5040	0
552	20230710	114000	159330340	5040	5040	5040	5040	0
553	20230710	113900	159330340	5040	5040	5040	5040	0
554	20230710	113800	159330340	5040	5040	5040	5040	4
555	20230710	113700	159310180	5040	5040	5040	5040	0
556	20230710	113600	159310180	5040	5040	5040	5040	0
557	20230710	113500	159310180	5040	5040	5040	5040	0
558	20230710	113400	159310180	5040	5050	5050	5040	6
559	20230710	113300	159279890	5060	5060	5060	5060	0
560	20230710	113200	159279890	5060	5060	5060	5060	0
561	20230710	113100	159279890	5060	5060	5060	5060	0
562	20230710	113000	159279890	5060	5060	5060	5060	0
563	20230710	112900	159279890	5060	5060	5060	5060	0
564	20230710	112800	159279890	5060	5060	5060	5060	300
565	20230710	112700	157761890	5060	5060	5060	5060	0
566	20230710	112600	157761890	5060	5060	5060	5060	0
567	20230710	112500	157761890	5060	5060	5060	5060	0
568	20230710	112400	157761890	5060	5060	5060	5060	0
569	20230710	112300	157761890	5060	5060	5060	5060	5
570	20230710	112200	157736590	5030	5030	5030	5030	0
571	20230710	112100	157736590	5030	5030	5030	5030	0
572	20230710	112000	157736590	5030	5030	5030	5030	0
573	20230710	111900	157736590	5030	5030	5030	5030	0
574	20230710	111800	157736590	5030	5030	5030	5030	0
575	20230710	111700	157736590	5030	5030	5030	5030	0
576	20230710	111600	157736590	5030	5030	5030	5030	0
577	20230710	111500	157736590	5030	5030	5030	5030	0
578	20230710	111400	157736590	5030	5040	5040	5030	11
579	20230710	111300	157681210	5010	5010	5010	5010	0
580	20230710	111200	157681210	5010	5010	5010	5010	0
581	20230710	111100	157681210	5010	5040	5040	4980	4059
582	20230710	111000	137374310	5020	5020	5020	5020	0
583	20230710	110900	137374310	5020	5020	5020	5020	0
584	20230710	110800	137374310	5020	5020	5020	5020	0
585	20230710	110700	137374310	5020	5020	5020	5020	0
586	20230710	110600	137374310	5020	5050	5050	5020	1236
587	20230710	110500	131164480	5060	5060	5060	5060	0
588	20230710	110400	131164480	5060	5060	5060	5060	0
589	20230710	110300	131164480	5060	5060	5060	5060	0
590	20230710	110200	131164480	5060	5060	5060	5060	0
591	20230710	110100	131164480	5060	5050	5060	5030	1193
592	20230710	110000	125155860	5030	5060	5060	5030	3623
593	20230710	105900	106900810	5050	5050	5050	5050	0
594	20230710	105800	106900810	5050	5050	5050	5050	0
595	20230710	105700	106900810	5050	5050	5050	5050	0
596	20230710	105600	106900810	5050	5050	5050	5050	0
597	20230710	105500	106900810	5050	5050	5050	5050	0
598	20230710	105400	106900810	5050	5070	5070	5050	460
599	20230710	105300	104575540	5070	5080	5080	5070	109
600	20230710	105200	104022710	5080	5080	5080	5080	0
601	20230710	105100	104022710	5080	5080	5080	5080	0
602	20230710	105000	104022710	5080	5080	5080	5080	87
603	20230710	104900	103580750	5080	5080	5080	5080	0
604	20230710	104800	103580750	5080	5080	5080	5080	27
605	20230710	104700	103443590	5080	5080	5080	5080	0
606	20230710	104600	103443590	5080	5080	5080	5080	0
607	20230710	104500	103443590	5080	5080	5080	5080	1
608	20230710	104400	103438510	5090	5090	5090	5090	0
609	20230710	104300	103438510	5090	5090	5090	5090	4
610	20230710	104200	103418150	5100	5100	5100	5100	0
611	20230710	104100	103418150	5100	5100	5100	5100	0
612	20230710	104000	103418150	5100	5100	5100	5100	0
613	20230710	103900	103418150	5100	5100	5100	5100	10
614	20230710	103800	103367150	5090	5090	5090	5090	0
615	20230710	103700	103367150	5090	5090	5090	5090	0
616	20230710	103600	103367150	5090	5100	5100	5090	15
617	20230710	103500	103290660	5100	5110	5110	5100	135
618	20230710	103400	102601260	5110	5110	5110	5110	0
619	20230710	103300	102601260	5110	5110	5110	5110	0
620	20230710	103200	102601260	5110	5110	5110	5110	0
621	20230710	103100	102601260	5110	5110	5110	5110	0
622	20230710	103000	102601260	5110	5110	5110	5110	10
623	20230710	102900	102550160	5110	5110	5110	5110	0
624	20230710	102800	102550160	5110	5110	5110	5110	0
625	20230710	102700	102550160	5110	5110	5110	5110	0
626	20230710	102600	102550160	5110	5120	5120	5110	95
627	20230710	102500	102063780	5130	5130	5130	5130	93
628	20230710	102400	101586690	5140	5110	5140	5110	700
629	20230710	102300	97990590	5120	5120	5120	5120	600
630	20230710	102200	94918590	5120	5120	5120	5120	0
631	20230710	102100	94918590	5120	5120	5120	5120	0
632	20230710	102000	94918590	5120	5120	5120	5120	0
633	20230710	101900	94918590	5120	5120	5120	5120	0
634	20230710	101800	94918590	5120	5120	5120	5120	277
635	20230710	101700	93500350	5120	5120	5120	5120	1
636	20230710	101600	93495230	5110	5110	5110	5110	6
637	20230710	101500	93464570	5120	5120	5120	5120	71
638	20230710	101400	93101050	5150	5150	5150	5150	0
639	20230710	101300	93101050	5150	5110	5150	5110	1000
640	20230710	101200	87971890	5110	5110	5110	5110	1
641	20230710	101100	87966780	5110	5110	5110	5110	836
642	20230710	101000	83694820	5170	5130	5170	5130	183
643	20230710	100900	82751920	5130	5120	5130	5120	157
644	20230710	100800	81946730	5130	5130	5130	5130	0
645	20230710	100700	81946730	5130	5100	5130	5100	201
646	20230710	100600	80921600	5110	5110	5110	5110	20
647	20230710	100500	80819400	5110	5110	5110	5110	88
648	20230710	100400	80369720	5110	5110	5110	5110	0
649	20230710	100300	80369720	5110	5150	5150	5110	211
650	20230710	100200	79283510	5150	5150	5150	5150	1
651	20230710	100100	79278360	5130	5130	5130	5130	0
652	20230710	100000	79278360	5130	5130	5130	5130	0
653	20230710	095900	79278360	5130	5130	5130	5130	0
654	20230710	095800	79278360	5130	5130	5130	5130	0
655	20230710	095700	79278360	5130	5130	5130	5130	269
656	20230710	095600	77898390	5130	5130	5130	5130	136
657	20230710	095500	77200710	5130	5080	5130	5080	782
658	20230710	095400	73207180	5080	5080	5080	5080	5
659	20230710	095300	73181780	5080	5080	5080	5080	25
660	20230710	095200	73054780	5080	5080	5080	5080	0
661	20230710	095100	73054780	5080	5080	5080	5080	145
662	20230710	095000	72318180	5080	5080	5080	5080	0
663	20230710	094900	72318180	5080	5080	5080	5080	0
664	20230710	094800	72318180	5080	5080	5080	5080	0
665	20230710	094700	72318180	5080	5080	5080	5080	0
666	20230710	094600	72318180	5080	5080	5080	5080	0
667	20230710	094500	72318180	5080	5080	5080	5080	0
668	20230710	094400	72318180	5080	5080	5080	5080	0
669	20230710	094300	72318180	5080	5080	5080	5080	0
670	20230710	094200	72318180	5080	5080	5080	5080	1
671	20230710	094100	72313100	5060	5050	5060	5030	169
672	20230710	094000	71458660	5030	5030	5030	5030	0
673	20230710	093900	71458660	5030	5030	5030	5030	3
674	20230710	093800	71443570	5050	5050	5050	5050	178
675	20230710	093700	70544670	5050	5050	5050	5050	0
676	20230710	093600	70544670	5050	5050	5050	5050	908
677	20230710	093500	65959270	5050	5050	5050	5050	0
678	20230710	093400	65959270	5050	5030	5050	5030	1001
679	20230710	093300	60924220	5030	5030	5030	5030	1000
680	20230710	093200	55894220	5030	5030	5030	5030	548
681	20230710	093100	53137780	5000	5040	5040	5000	4434
682	20230710	093000	30945260	5040	5040	5040	5040	0
683	20230710	092900	30945260	5040	5040	5040	5040	1000
684	20230710	092800	25905260	5050	5050	5050	5050	46
685	20230710	092700	25672960	5060	5060	5060	5060	4
686	20230710	092600	25652720	5060	5060	5060	5060	0
687	20230710	092500	25652720	5060	5060	5060	5060	1
688	20230710	092400	25647660	5050	5050	5050	5050	0
689	20230710	092300	25647660	5050	5050	5050	5050	0
690	20230710	092200	25647660	5050	5050	5050	5050	1
691	20230710	092100	25642610	5060	5060	5060	5060	0
692	20230710	092000	25642610	5060	5060	5060	5060	0
693	20230710	091900	25642610	5060	5060	5060	5060	15
694	20230710	091800	25566710	5060	5050	5060	5030	120
695	20230710	091700	24962360	5050	5050	5050	5050	513
696	20230710	091600	22371710	5050	5050	5050	5050	1
697	20230710	091500	22366660	5060	5060	5060	5060	0
698	20230710	091400	22366660	5060	5060	5060	5060	80
699	20230710	091300	21961860	5060	5060	5060	5060	80
700	20230710	091200	21557060	5070	5060	5070	5060	20
701	20230710	091100	21455840	5060	5060	5060	5040	3563
702	20230710	091000	3475240	5090	5090	5090	5090	0
703	20230710	090900	3475240	5090	5090	5090	5090	0
704	20230710	090800	3475240	5090	5090	5090	5090	0
705	20230710	090700	3475240	5090	5090	5090	5090	1
706	20230710	090600	3470150	5060	5060	5090	5060	53
707	20230710	090500	3201940	5090	5090	5090	5060	118
708	20230710	090400	2604260	5090	5070	5090	5070	103
709	20230710	090300	2082030	5090	5090	5090	5090	1
710	20230710	090200	2076940	5080	5080	5090	5080	86
711	20230710	090100	1639550	5080	5080	5080	5080	12
712	20230710	090000	1578590	5090	5110	5110	5090	309