KissMeData/015710/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	185800	161133340	4950	4950	4950	4950	866
3	20230713	185700	161133340	4950	4950	4950	4950	0
4	20230713	185600	161133340	4950	4950	4950	4950	0
5	20230713	185500	161133340	4950	4950	4950	4950	0
6	20230713	185400	161133340	4950	4950	4950	4950	0
7	20230713	185300	161133340	4950	4950	4950	4950	0
8	20230713	185200	161133340	4950	4950	4950	4950	0
9	20230713	185100	161133340	4950	4950	4950	4950	0
10	20230713	185000	161133340	4950	4950	4950	4950	0
11	20230713	184900	161133340	4950	4950	4950	4950	0
12	20230713	184800	161133340	4950	4950	4950	4950	0
13	20230713	184700	161133340	4950	4950	4950	4950	0
14	20230713	184600	161133340	4950	4950	4950	4950	0
15	20230713	184500	161133340	4950	4950	4950	4950	0
16	20230713	184400	161133340	4950	4950	4950	4950	0
17	20230713	184300	161133340	4950	4950	4950	4950	0
18	20230713	184200	161133340	4950	4950	4950	4950	0
19	20230713	184100	161133340	4950	4950	4950	4950	0
20	20230713	184000	161133340	4950	4950	4950	4950	0
21	20230713	183900	161133340	4950	4950	4950	4950	0
22	20230713	183800	161133340	4950	4950	4950	4950	0
23	20230713	183700	161133340	4950	4950	4950	4950	0
24	20230713	183600	161133340	4950	4950	4950	4950	0
25	20230713	183500	161133340	4950	4950	4950	4950	0
26	20230713	183400	161133340	4950	4950	4950	4950	0
27	20230713	183300	161133340	4950	4950	4950	4950	0
28	20230713	183200	161133340	4950	4950	4950	4950	0
29	20230713	183100	161133340	4950	4950	4950	4950	0
30	20230713	183000	161133340	4950	4950	4950	4950	0
31	20230713	182900	161133340	4950	4950	4950	4950	0
32	20230713	182800	161133340	4950	4950	4950	4950	866
33	20230713	182700	161133340	4950	4950	4950	4950	0
34	20230713	182600	161133340	4950	4950	4950	4950	0
35	20230713	182500	161133340	4950	4950	4950	4950	0
36	20230713	182400	161133340	4950	4950	4950	4950	0
37	20230713	182300	161133340	4950	4950	4950	4950	0
38	20230713	182200	161133340	4950	4950	4950	4950	0
39	20230713	182100	161133340	4950	4950	4950	4950	0
40	20230713	182000	161133340	4950	4950	4950	4950	0
41	20230713	181900	161133340	4950	4950	4950	4950	0
42	20230713	181800	161133340	4950	4950	4950	4950	0
43	20230713	181700	161133340	4950	4950	4950	4950	0
44	20230713	181600	161133340	4950	4950	4950	4950	0
45	20230713	181500	161133340	4950	4950	4950	4950	0
46	20230713	181400	161133340	4950	4950	4950	4950	0
47	20230713	181300	161133340	4950	4950	4950	4950	0
48	20230713	181200	161133340	4950	4950	4950	4950	0
49	20230713	181100	161133340	4950	4950	4950	4950	0
50	20230713	181000	161133340	4950	4950	4950	4950	0
51	20230713	180900	161133340	4950	4950	4950	4950	0
52	20230713	180800	161133340	4950	4950	4950	4950	0
53	20230713	180700	161133340	4950	4950	4950	4950	0
54	20230713	180600	161133340	4950	4950	4950	4950	0
55	20230713	180500	161133340	4950	4950	4950	4950	0
56	20230713	180400	161133340	4950	4950	4950	4950	0
57	20230713	180300	161133340	4950	4950	4950	4950	0
58	20230713	180200	161133340	4950	4950	4950	4950	0
59	20230713	180100	161133340	4950	4950	4950	4950	0
60	20230713	180000	161133340	4950	4950	4950	4950	0
61	20230713	175900	161133340	4950	4950	4950	4950	0
62	20230713	175800	161133340	4950	4950	4950	4950	866
63	20230713	175700	161133340	4950	4950	4950	4950	0
64	20230713	175600	161133340	4950	4950	4950	4950	0
65	20230713	175500	161133340	4950	4950	4950	4950	0
66	20230713	175400	161133340	4950	4950	4950	4950	0
67	20230713	175300	161133340	4950	4950	4950	4950	0
68	20230713	175200	161133340	4950	4950	4950	4950	0
69	20230713	175100	161133340	4950	4950	4950	4950	0
70	20230713	175000	161133340	4950	4950	4950	4950	0
71	20230713	174900	161133340	4950	4950	4950	4950	0
72	20230713	174800	161133340	4950	4950	4950	4950	0
73	20230713	174700	161133340	4950	4950	4950	4950	0
74	20230713	174600	161133340	4950	4950	4950	4950	0
75	20230713	174500	161133340	4950	4950	4950	4950	0
76	20230713	174400	161133340	4950	4950	4950	4950	0
77	20230713	174300	161133340	4950	4950	4950	4950	0
78	20230713	174200	161133340	4950	4950	4950	4950	0
79	20230713	174100	161133340	4950	4950	4950	4950	0
80	20230713	174000	161133340	4950	4950	4950	4950	0
81	20230713	173900	161133340	4950	4950	4950	4950	0
82	20230713	173800	161133340	4950	4950	4950	4950	0
83	20230713	173700	161133340	4950	4950	4950	4950	0
84	20230713	173600	161133340	4950	4950	4950	4950	0
85	20230713	173500	161133340	4950	4950	4950	4950	0
86	20230713	173400	161133340	4950	4950	4950	4950	0
87	20230713	173300	161133340	4950	4950	4950	4950	0
88	20230713	173200	161133340	4950	4950	4950	4950	0
89	20230713	173100	161133340	4950	4950	4950	4950	0
90	20230713	173000	161133340	4950	4950	4950	4950	0
91	20230713	172900	161133340	4950	4950	4950	4950	0
92	20230713	172800	161133340	4950	4950	4950	4950	866
93	20230713	172700	161133340	4950	4950	4950	4950	0
94	20230713	172600	161133340	4950	4950	4950	4950	0
95	20230713	172500	161133340	4950	4950	4950	4950	0
96	20230713	172400	161133340	4950	4950	4950	4950	0
97	20230713	172300	161133340	4950	4950	4950	4950	0
98	20230713	172200	161133340	4950	4950	4950	4950	0
99	20230713	172100	161133340	4950	4950	4950	4950	0
100	20230713	172000	161133340	4950	4950	4950	4950	0
101	20230713	171900	161133340	4950	4950	4950	4950	0
102	20230713	171800	161133340	4950	4950	4950	4950	0
103	20230713	171700	161133340	4950	4950	4950	4950	0
104	20230713	171600	161133340	4950	4950	4950	4950	0
105	20230713	171500	161133340	4950	4950	4950	4950	0
106	20230713	171400	161133340	4950	4950	4950	4950	0
107	20230713	171300	161133340	4950	4950	4950	4950	0
108	20230713	171200	161133340	4950	4950	4950	4950	0
109	20230713	171100	161133340	4950	4950	4950	4950	0
110	20230713	171000	161133340	4950	4950	4950	4950	0
111	20230713	170900	161133340	4950	4950	4950	4950	0
112	20230713	170800	161133340	4950	4950	4950	4950	0
113	20230713	170700	161133340	4950	4950	4950	4950	0
114	20230713	170600	161133340	4950	4950	4950	4950	0
115	20230713	170500	161133340	4950	4950	4950	4950	0
116	20230713	170400	161133340	4950	4950	4950	4950	0
117	20230713	170300	161133340	4950	4950	4950	4950	0
118	20230713	170200	161133340	4950	4950	4950	4950	0
119	20230713	170100	161133340	4950	4950	4950	4950	0
120	20230713	170000	161133340	4950	4950	4950	4950	0
121	20230713	165900	161133340	4950	4950	4950	4950	0
122	20230713	165800	161133340	4950	4950	4950	4950	866
123	20230713	165700	161133340	4950	4950	4950	4950	0
124	20230713	165600	161133340	4950	4950	4950	4950	0
125	20230713	165500	161133340	4950	4950	4950	4950	0
126	20230713	165400	161133340	4950	4950	4950	4950	0
127	20230713	165300	161133340	4950	4950	4950	4950	0
128	20230713	165200	161133340	4950	4950	4950	4950	0
129	20230713	165100	161133340	4950	4950	4950	4950	0
130	20230713	165000	161133340	4950	4950	4950	4950	0
131	20230713	164900	161133340	4950	4950	4950	4950	0
132	20230713	164800	161133340	4950	4950	4950	4950	0
133	20230713	164700	161133340	4950	4950	4950	4950	0
134	20230713	164600	161133340	4950	4950	4950	4950	0
135	20230713	164500	161133340	4950	4950	4950	4950	0
136	20230713	164400	161133340	4950	4950	4950	4950	0
137	20230713	164300	161133340	4950	4950	4950	4950	0
138	20230713	164200	161133340	4950	4950	4950	4950	0
139	20230713	164100	161133340	4950	4950	4950	4950	0
140	20230713	164000	161133340	4950	4950	4950	4950	0
141	20230713	163900	161133340	4950	4950	4950	4950	0
142	20230713	163800	161133340	4950	4950	4950	4950	0
143	20230713	163700	161133340	4950	4950	4950	4950	0
144	20230713	163600	161133340	4950	4950	4950	4950	0
145	20230713	163500	161133340	4950	4950	4950	4950	0
146	20230713	163400	161133340	4950	4950	4950	4950	0
147	20230713	163300	161133340	4950	4950	4950	4950	0
148	20230713	163200	161133340	4950	4950	4950	4950	0
149	20230713	163100	161133340	4950	4950	4950	4950	0
150	20230713	163000	161133340	4950	4950	4950	4950	0
151	20230713	162900	161133340	4950	4950	4950	4950	0
152	20230713	162800	161133340	4950	4950	4950	4950	866
153	20230713	162700	161133340	4950	4950	4950	4950	0
154	20230713	162600	161133340	4950	4950	4950	4950	0
155	20230713	162500	161133340	4950	4950	4950	4950	0
156	20230713	162400	161133340	4950	4950	4950	4950	0
157	20230713	162300	161133340	4950	4950	4950	4950	0
158	20230713	162200	161133340	4950	4950	4950	4950	0
159	20230713	162100	161133340	4950	4950	4950	4950	0
160	20230713	162000	161133340	4950	4950	4950	4950	0
161	20230713	161900	161133340	4950	4950	4950	4950	0
162	20230713	161800	161133340	4950	4950	4950	4950	0
163	20230713	161700	161133340	4950	4950	4950	4950	0
164	20230713	161600	161133340	4950	4950	4950	4950	0
165	20230713	161500	161133340	4950	4950	4950	4950	0
166	20230713	161400	161133340	4950	4950	4950	4950	0
167	20230713	161300	161133340	4950	4950	4950	4950	0
168	20230713	161200	161133340	4950	4950	4950	4950	0
169	20230713	161100	161133340	4950	4950	4950	4950	0
170	20230713	161000	161133340	4950	4950	4950	4950	0
171	20230713	160900	161133340	4950	4950	4950	4950	0
172	20230713	160800	161133340	4950	4950	4950	4950	0
173	20230713	160700	161133340	4950	4950	4950	4950	0
174	20230713	160600	161133340	4950	4950	4950	4950	0
175	20230713	160500	161133340	4950	4950	4950	4950	0
176	20230713	160400	161133340	4950	4950	4950	4950	0
177	20230713	160300	161133340	4950	4950	4950	4950	0
178	20230713	160200	161133340	4950	4950	4950	4950	0
179	20230713	160100	161133340	4950	4950	4950	4950	0
180	20230713	160000	161133340	4950	4950	4950	4950	0
181	20230713	155900	161133340	4950	4950	4950	4950	0
182	20230713	155800	161133340	4950	4950	4950	4950	866
183	20230713	155700	161133340	4950	4950	4950	4950	0
184	20230713	155600	161133340	4950	4950	4950	4950	0
185	20230713	155500	161133340	4950	4950	4950	4950	0
186	20230713	155400	161133340	4950	4950	4950	4950	0
187	20230713	155300	161133340	4950	4950	4950	4950	0
188	20230713	155200	161133340	4950	4950	4950	4950	0
189	20230713	155100	161133340	4950	4950	4950	4950	0
190	20230713	155000	161133340	4950	4950	4950	4950	0
191	20230713	154900	161133340	4950	4950	4950	4950	0
192	20230713	154800	161133340	4950	4950	4950	4950	0
193	20230713	154700	161133340	4950	4950	4950	4950	0
194	20230713	154600	161133340	4950	4950	4950	4950	0
195	20230713	154500	161133340	4950	4950	4950	4950	0
196	20230713	154400	161133340	4950	4950	4950	4950	0
197	20230713	154300	161133340	4950	4950	4950	4950	0
198	20230713	154200	161133340	4950	4950	4950	4950	0
199	20230713	154100	161133340	4950	4950	4950	4950	0
200	20230713	154000	161133340	4950	4950	4950	4950	0
201	20230713	153900	161133340	4950	4950	4950	4950	0
202	20230713	153800	161133340	4950	4950	4950	4950	0
203	20230713	153700	161133340	4950	4950	4950	4950	0
204	20230713	153600	161133340	4950	4950	4950	4950	0
205	20230713	153500	161133340	4950	4950	4950	4950	0
206	20230713	153400	161133340	4950	4950	4950	4950	0
207	20230713	153300	161133340	4950	4950	4950	4950	0
208	20230713	153200	161133340	4950	4950	4950	4950	0
209	20230713	153100	161133340	4950	4950	4950	4950	0
210	20230713	153000	161133340	4950	4950	4950	4950	866
211	20230713	152900	156846640	4960	4960	4960	4960	0
212	20230713	152800	156846640	4960	4960	4960	4960	0
213	20230713	152700	156846640	4960	4960	4960	4960	0
214	20230713	152600	156846640	4960	4960	4960	4960	0
215	20230713	152500	156846640	4960	4960	4960	4960	0
216	20230713	152400	156846640	4960	4960	4960	4960	0
217	20230713	152300	156846640	4960	4960	4960	4960	0
218	20230713	152200	156846640	4960	4960	4960	4960	0
219	20230713	152100	156846640	4960	4960	4960	4960	0
220	20230713	152000	156846640	4960	4960	4960	4960	0
221	20230713	151900	156846640	4960	4960	4960	4960	0
222	20230713	151800	156846640	4960	4960	4960	4960	1
223	20230713	151700	156841680	4960	4960	4960	4960	0
224	20230713	151600	156841680	4960	4960	4960	4960	0
225	20230713	151500	156841680	4960	4960	4960	4960	0
226	20230713	151400	156841680	4960	4960	4960	4960	0
227	20230713	151300	156841680	4960	4960	4960	4960	0
228	20230713	151200	156841680	4960	4960	4960	4960	0
229	20230713	151100	156841680	4960	4960	4960	4960	274
230	20230713	151000	155482640	4960	4960	4960	4960	0
231	20230713	150900	155482640	4960	4960	4960	4960	0
232	20230713	150800	155482640	4960	4960	4960	4960	0
233	20230713	150700	155482640	4960	4960	4960	4960	0
234	20230713	150600	155482640	4960	4960	4960	4960	0
235	20230713	150500	155482640	4960	4960	4960	4960	0
236	20230713	150400	155482640	4960	4960	4960	4960	0
237	20230713	150300	155482640	4960	4960	4960	4960	1
238	20230713	150200	155477680	4950	4950	4950	4950	1
239	20230713	150100	155472730	4950	4950	4950	4950	194
240	20230713	150000	154512430	4950	4950	4950	4950	0
241	20230713	145900	154512430	4950	4950	4950	4950	230
242	20230713	145800	153373930	4950	4950	4950	4950	743
243	20230713	145700	149696080	4965	4965	4965	4965	1
244	20230713	145600	149691115	4950	4950	4950	4950	182
245	20230713	145500	148790215	4970	4970	4970	4970	0
246	20230713	145400	148790215	4970	4970	4970	4970	0
247	20230713	145300	148790215	4970	4970	4970	4970	0
248	20230713	145200	148790215	4970	4970	4970	4970	0
249	20230713	145100	148790215	4970	4970	4970	4970	14
250	20230713	145000	148720635	4970	4970	4970	4970	0
251	20230713	144900	148720635	4970	4970	4970	4970	0
252	20230713	144800	148720635	4970	4970	4970	4970	1
253	20230713	144700	148715665	4970	4970	4970	4970	0
254	20230713	144600	148715665	4970	4970	4970	4970	0
255	20230713	144500	148715665	4970	4970	4970	4970	0
256	20230713	144400	148715665	4970	4950	4970	4950	401
257	20230713	144300	146730695	4950	4955	4955	4950	64
258	20230713	144200	146413770	4970	4970	4970	4970	0
259	20230713	144100	146413770	4970	4970	4970	4970	0
260	20230713	144000	146413770	4970	4970	4970	4970	0
261	20230713	143900	146413770	4970	4970	4970	4970	0
262	20230713	143800	146413770	4970	4970	4970	4970	0
263	20230713	143700	146413770	4970	4970	4970	4970	0
264	20230713	143600	146413770	4970	4970	4970	4970	0
265	20230713	143500	146413770	4970	4970	4970	4970	0
266	20230713	143400	146413770	4970	4970	4970	4970	0
267	20230713	143300	146413770	4970	4970	4970	4970	0
268	20230713	143200	146413770	4970	4970	4970	4970	0
269	20230713	143100	146413770	4970	4970	4970	4970	11
270	20230713	143000	146359100	4955	4955	4955	4955	0
271	20230713	142900	146359100	4955	4955	4955	4955	0
272	20230713	142800	146359100	4955	4970	4970	4955	301
273	20230713	142700	144866660	4965	4965	4965	4965	51
274	20230713	142600	144613445	4960	4960	4960	4960	0
275	20230713	142500	144613445	4960	4960	4960	4960	0
276	20230713	142400	144613445	4960	4965	4965	4960	15
277	20230713	142300	144539000	4965	4970	4970	4965	6
278	20230713	142200	144509200	4970	4970	4970	4970	40
279	20230713	142100	144310400	4975	4980	4980	4975	98
280	20230713	142000	143822840	4980	4980	4980	4980	0
281	20230713	141900	143822840	4980	4980	4980	4980	0
282	20230713	141800	143822840	4980	4980	4980	4980	0
283	20230713	141700	143822840	4980	4980	4980	4980	0
284	20230713	141600	143822840	4980	4990	4990	4980	34
285	20230713	141500	143653510	4980	4980	4980	4980	0
286	20230713	141400	143653510	4980	4990	4990	4980	141
287	20230713	141300	142950160	4990	4990	4990	4990	0
288	20230713	141200	142950160	4990	4990	4990	4990	0
289	20230713	141100	142950160	4990	4990	4990	4990	0
290	20230713	141000	142950160	4990	4990	4990	4990	0
291	20230713	140900	142950160	4990	4990	4990	4990	2
292	20230713	140800	142940180	4990	4990	4990	4990	0
293	20230713	140700	142940180	4990	4990	4990	4990	0
294	20230713	140600	142940180	4990	4990	4990	4990	0
295	20230713	140500	142940180	4990	4990	4990	4990	0
296	20230713	140400	142940180	4990	4990	4990	4990	0
297	20230713	140300	142940180	4990	4990	4990	4990	0
298	20230713	140200	142940180	4990	4990	4990	4990	0
299	20230713	140100	142940180	4990	4990	4990	4990	0
300	20230713	140000	142940180	4990	4990	4990	4990	1
301	20230713	135900	142935190	4985	4985	4985	4985	305
302	20230713	135800	141414765	4985	4985	4985	4985	0
303	20230713	135700	141414765	4985	4985	4985	4985	1
304	20230713	135600	141409780	4980	4980	4980	4980	1
305	20230713	135500	141404800	4975	4975	4975	4975	211
306	20230713	135400	140355075	4965	4965	4965	4965	17
307	20230713	135300	140270670	4965	4965	4965	4965	0
308	20230713	135200	140270670	4965	4965	4965	4965	43
309	20230713	135100	140057175	4965	4965	4965	4965	7
310	20230713	135000	140022420	4970	4970	4970	4970	0
311	20230713	134900	140022420	4970	4970	4970	4970	0
312	20230713	134800	140022420	4970	4970	4970	4970	30
313	20230713	134700	139873320	4970	4970	4970	4970	0
314	20230713	134600	139873320	4970	4970	4970	4970	0
315	20230713	134500	139873320	4970	4970	4970	4970	0
316	20230713	134400	139873320	4970	4970	4970	4970	0
317	20230713	134300	139873320	4970	4970	4970	4970	0
318	20230713	134200	139873320	4970	4970	4970	4970	1
319	20230713	134100	139868350	4970	4970	4970	4970	0
320	20230713	134000	139868350	4970	4970	4970	4970	10
321	20230713	133900	139818650	4970	4970	4970	4970	40
322	20230713	133800	139619850	4975	4975	4975	4975	0
323	20230713	133700	139619850	4975	4975	4975	4975	0
324	20230713	133600	139619850	4975	4975	4975	4975	1920
325	20230713	133500	130067850	4985	4985	4985	4985	0
326	20230713	133400	130067850	4985	4985	4985	4985	50
327	20230713	133300	129818600	4985	4985	4985	4985	0
328	20230713	133200	129818600	4985	4985	4985	4985	0
329	20230713	133100	129818600	4985	4980	4985	4980	2
330	20230713	133000	129808635	4985	4985	4985	4985	0
331	20230713	132900	129808635	4985	4985	4985	4985	0
332	20230713	132800	129808635	4985	4985	4985	4985	49
333	20230713	132700	129564370	4985	4980	4985	4980	2
334	20230713	132600	129554405	4975	4975	4975	4975	2
335	20230713	132500	129544455	4985	4985	4985	4985	0
336	20230713	132400	129544455	4985	4985	4985	4985	0
337	20230713	132300	129544455	4985	4985	4985	4985	0
338	20230713	132200	129544455	4985	4985	4985	4985	0
339	20230713	132100	129544455	4985	4985	4985	4985	0
340	20230713	132000	129544455	4985	4985	4985	4985	1
341	20230713	131900	129539470	4975	4975	4975	4975	0
342	20230713	131800	129539470	4975	4975	4975	4975	0
343	20230713	131700	129539470	4975	4975	4975	4975	0
344	20230713	131600	129539470	4975	4975	4975	4975	0
345	20230713	131500	129539470	4975	4975	4975	4975	0
346	20230713	131400	129539470	4975	4975	4975	4975	0
347	20230713	131300	129539470	4975	4975	4975	4975	0
348	20230713	131200	129539470	4975	4975	4975	4975	0
349	20230713	131100	129539470	4975	4975	4975	4975	100
350	20230713	131000	129041970	4975	4975	4975	4975	0
351	20230713	130900	129041970	4975	4975	4975	4975	0
352	20230713	130800	129041970	4975	4975	4975	4975	0
353	20230713	130700	129041970	4975	4975	4975	4975	0
354	20230713	130600	129041970	4975	4975	4975	4975	10
355	20230713	130500	128992220	4980	4980	4980	4980	0
356	20230713	130400	128992220	4980	4980	4980	4980	0
357	20230713	130300	128992220	4980	4980	4980	4980	0
358	20230713	130200	128992220	4980	4980	4980	4980	0
359	20230713	130100	128992220	4980	4980	4980	4980	0
360	20230713	130000	128992220	4980	4980	4980	4980	0
361	20230713	125900	128992220	4980	4980	4980	4980	0
362	20230713	125800	128992220	4980	4985	4985	4980	1000
363	20230713	125700	124012150	5000	5000	5000	5000	0
364	20230713	125600	124012150	5000	5000	5000	5000	40
365	20230713	125500	123812150	4980	4980	4980	4980	5
366	20230713	125400	123787250	4980	4980	4980	4980	0
367	20230713	125300	123787250	4980	4980	4980	4980	47
368	20230713	125200	123553190	4985	4985	4985	4985	0
369	20230713	125100	123553190	4985	4985	4985	4985	0
370	20230713	125000	123553190	4985	4985	4985	4985	153
371	20230713	124900	122790485	4985	4985	4985	4985	69
372	20230713	124800	122446520	4980	4985	4985	4980	201
373	20230713	124700	121445285	4985	4985	4985	4985	0
374	20230713	124600	121445285	4985	4990	4990	4985	257
375	20230713	124500	120163280	5000	5000	5000	5000	0
376	20230713	124400	120163280	5000	5000	5000	5000	0
377	20230713	124300	120163280	5000	5000	5000	5000	0
378	20230713	124200	120163280	5000	5000	5000	5000	0
379	20230713	124100	120163280	5000	5000	5000	5000	0
380	20230713	124000	120163280	5000	5000	5000	5000	50
381	20230713	123900	119913280	5000	5000	5000	5000	0
382	20230713	123800	119913280	5000	4995	5000	4995	1237
383	20230713	123700	113728285	5000	5000	5000	5000	0
384	20230713	123600	113728285	5000	5000	5000	5000	0
385	20230713	123500	113728285	5000	5000	5000	5000	0
386	20230713	123400	113728285	5000	5000	5000	5000	0
387	20230713	123300	113728285	5000	5000	5000	5000	0
388	20230713	123200	113728285	5000	5000	5000	5000	0
389	20230713	123100	113728285	5000	5000	5000	5000	2
390	20230713	123000	113718285	5000	5000	5000	5000	0
391	20230713	122900	113718285	5000	5000	5000	5000	0
392	20230713	122800	113718285	5000	5000	5000	5000	0
393	20230713	122700	113718285	5000	5000	5000	5000	0
394	20230713	122600	113718285	5000	5000	5000	5000	0
395	20230713	122500	113718285	5000	5000	5000	5000	0
396	20230713	122400	113718285	5000	5000	5000	5000	0
397	20230713	122300	113718285	5000	5000	5000	5000	0
398	20230713	122200	113718285	5000	5000	5000	5000	0
399	20230713	122100	113718285	5000	5000	5000	5000	0
400	20230713	122000	113718285	5000	5000	5000	5000	0
401	20230713	121900	113718285	5000	5000	5000	5000	0
402	20230713	121800	113718285	5000	5000	5000	5000	0
403	20230713	121700	113718285	5000	5000	5000	5000	0
404	20230713	121600	113718285	5000	5000	5000	5000	0
405	20230713	121500	113718285	5000	5000	5000	5000	0
406	20230713	121400	113718285	5000	5000	5000	5000	270
407	20230713	121300	112368285	5000	5000	5000	5000	0
408	20230713	121200	112368285	5000	5000	5000	5000	200
409	20230713	121100	111368285	5000	5000	5000	5000	100
410	20230713	121000	110868285	5000	5000	5000	5000	0
411	20230713	120900	110868285	5000	5000	5000	5000	0
412	20230713	120800	110868285	5000	5000	5000	5000	0
413	20230713	120700	110868285	5000	5000	5000	5000	0
414	20230713	120600	110868285	5000	5000	5000	5000	250
415	20230713	120500	109618285	4990	4990	4990	4990	0
416	20230713	120400	109618285	4990	4990	4990	4990	0
417	20230713	120300	109618285	4990	5000	5000	4990	2
418	20230713	120200	109608295	5000	5000	5000	5000	0
419	20230713	120100	109608295	5000	5000	5000	5000	0
420	20230713	120000	109608295	5000	5000	5000	5000	0
421	20230713	115900	109608295	5000	5000	5000	5000	0
422	20230713	115800	109608295	5000	5000	5000	5000	0
423	20230713	115700	109608295	5000	5000	5000	5000	0
424	20230713	115600	109608295	5000	5000	5000	5000	0
425	20230713	115500	109608295	5000	5000	5000	5000	0
426	20230713	115400	109608295	5000	5000	5000	5000	1
427	20230713	115300	109603295	5000	4995	5000	4995	2
428	20230713	115200	109593300	4995	4995	4995	4995	0
429	20230713	115100	109593300	4995	4995	4995	4995	4
430	20230713	115000	109573320	5000	5000	5000	5000	0
431	20230713	114900	109573320	5000	5000	5000	5000	0
432	20230713	114800	109573320	5000	5000	5000	5000	0
433	20230713	114700	109573320	5000	5000	5000	5000	0
434	20230713	114600	109573320	5000	5000	5000	5000	0
435	20230713	114500	109573320	5000	5000	5000	5000	0
436	20230713	114400	109573320	5000	5000	5000	5000	0
437	20230713	114300	109573320	5000	5000	5000	5000	111
438	20230713	114200	109018320	5000	5000	5000	5000	21
439	20230713	114100	108913320	5010	5010	5010	5010	0
440	20230713	114000	108913320	5010	5010	5010	5010	3
441	20230713	113900	108898290	5010	5010	5010	5010	0
442	20230713	113800	108898290	5010	5010	5010	5010	200
443	20230713	113700	107896290	5010	5010	5010	5010	10
444	20230713	113600	107846190	5010	5010	5010	5010	42
445	20230713	113500	107635770	4990	4990	4990	4990	0
446	20230713	113400	107635770	4990	4990	4990	4990	0
447	20230713	113300	107635770	4990	4990	4990	4990	0
448	20230713	113200	107635770	4990	4990	4990	4990	0
449	20230713	113100	107635770	4990	5000	5000	4990	35
450	20230713	113000	107460925	5000	5000	5000	5000	0
451	20230713	112900	107460925	5000	5000	5000	5000	5
452	20230713	112800	107435925	5000	5000	5000	5000	10
453	20230713	112700	107385925	5000	5000	5000	5000	704
454	20230713	112600	103865925	4995	4995	4995	4995	100
455	20230713	112500	103366425	4995	4995	4995	4995	42
456	20230713	112400	103156635	4990	4990	4990	4990	0
457	20230713	112300	103156635	4990	4990	4990	4990	0
458	20230713	112200	103156635	4990	4990	4990	4990	0
459	20230713	112100	103156635	4990	4990	4990	4990	0
460	20230713	112000	103156635	4990	4990	4990	4990	5
461	20230713	111900	103131685	4990	4990	4990	4990	0
462	20230713	111800	103131685	4990	4990	4990	4990	0
463	20230713	111700	103131685	4990	4990	4990	4990	43
464	20230713	111600	102917115	4990	4990	4990	4990	0
465	20230713	111500	102917115	4990	4995	4995	4990	9
466	20230713	111400	102872165	4995	4995	4995	4995	194
467	20230713	111300	101903135	4995	4995	4995	4995	8
468	20230713	111200	101863175	4995	4995	4995	4995	50
469	20230713	111100	101613425	5000	5000	5000	5000	10
470	20230713	111000	101563425	4995	5000	5000	4995	165
471	20230713	110900	100739150	5000	5000	5000	5000	146
472	20230713	110800	100009150	5010	5010	5010	5010	0
473	20230713	110700	100009150	5010	5020	5020	5010	114
474	20230713	110600	99437960	5020	5030	5030	5020	66
475	20230713	110500	99106540	5030	5050	5050	5030	389
476	20230713	110400	97146870	5050	5040	5050	5040	219
477	20230713	110300	96043030	5030	5040	5040	5030	162
478	20230713	110200	95227150	5030	4990	5040	4990	2625
479	20230713	110100	82082555	4985	4985	4985	4985	335
480	20230713	110000	80412580	4985	4985	4985	4985	10
481	20230713	105900	80362730	4985	4985	4985	4975	104
482	20230713	105800	79844310	4985	4985	4985	4985	304
483	20230713	105700	78328870	4985	4985	4985	4985	0
484	20230713	105600	78328870	4985	4985	4985	4985	1
485	20230713	105500	78323885	4970	4985	4985	4970	1008
486	20230713	105400	73314005	4985	4970	4985	4970	407
487	20230713	105300	71291185	4970	4970	4970	4970	0
488	20230713	105200	71291185	4970	4970	4970	4970	900
489	20230713	105100	66818185	4965	4965	4965	4965	0
490	20230713	105000	66818185	4965	4965	4965	4965	0
491	20230713	104900	66818185	4965	4965	4965	4965	55
492	20230713	104800	66545110	4965	4965	4965	4965	0
493	20230713	104700	66545110	4965	4965	4965	4965	14
494	20230713	104600	66475600	4965	4970	4970	4965	38
495	20230713	104500	66286780	4970	4970	4970	4970	93
496	20230713	104400	65824570	4985	4985	4985	4985	0
497	20230713	104300	65824570	4985	4985	4985	4985	0
498	20230713	104200	65824570	4985	4985	4985	4985	0
499	20230713	104100	65824570	4985	4985	4985	4985	0
500	20230713	104000	65824570	4985	4985	4985	4985	0
501	20230713	103900	65824570	4985	4985	4985	4985	0
502	20230713	103800	65824570	4985	4985	4985	4985	0
503	20230713	103700	65824570	4985	4985	4985	4985	0
504	20230713	103600	65824570	4985	4975	4985	4975	46
505	20230713	103500	65595570	4985	4985	4985	4985	0
506	20230713	103400	65595570	4985	4985	4985	4985	0
507	20230713	103300	65595570	4985	4985	4985	4985	0
508	20230713	103200	65595570	4985	4985	4985	4985	100
509	20230713	103100	65097070	4990	4985	4990	4985	9
510	20230713	103000	65052200	4980	4980	4980	4980	143
511	20230713	102900	64340060	4980	4960	4980	4960	2242
512	20230713	102800	53194060	4960	4960	4960	4960	0
513	20230713	102700	53194060	4960	4960	4960	4960	0
514	20230713	102600	53194060	4960	4960	4960	4960	0
515	20230713	102500	53194060	4960	4960	4960	4960	0
516	20230713	102400	53194060	4960	4960	4960	4960	0
517	20230713	102300	53194060	4960	4960	4960	4960	20
518	20230713	102200	53094860	4960	4960	4960	4960	72
519	20230713	102100	52737740	4960	4960	4960	4960	67
520	20230713	102000	52405420	4965	4965	4965	4965	24
521	20230713	101900	52286260	4965	4965	4965	4965	1
522	20230713	101800	52281295	4970	4970	4970	4970	0
523	20230713	101700	52281295	4970	4970	4970	4970	1
524	20230713	101600	52276325	4970	4970	4970	4970	0
525	20230713	101500	52276325	4970	4970	4970	4970	0
526	20230713	101400	52276325	4970	4970	4970	4970	10
527	20230713	101300	52226625	4960	4960	4960	4960	500
528	20230713	101200	49746625	4960	4960	4960	4960	500
529	20230713	101100	47266625	4960	4960	4960	4960	0
530	20230713	101000	47266625	4960	4960	4970	4960	3
531	20230713	100900	47251735	4970	4980	4980	4970	48
532	20230713	100800	47013075	4980	4970	4980	4970	497
533	20230713	100700	44542865	4960	4960	4960	4960	0
534	20230713	100600	44542865	4960	4960	4960	4960	0
535	20230713	100500	44542865	4960	4960	4960	4960	0
536	20230713	100400	44542865	4960	4960	4960	4960	0
537	20230713	100300	44542865	4960	4955	4960	4955	1038
538	20230713	100200	39398070	4950	4950	4950	4950	0
539	20230713	100100	39398070	4950	4950	4950	4950	0
540	20230713	100000	39398070	4950	4950	4950	4950	0
541	20230713	095900	39398070	4950	4950	4950	4950	0
542	20230713	095800	39398070	4950	4950	4950	4950	0
543	20230713	095700	39398070	4950	4950	4950	4950	0
544	20230713	095600	39398070	4950	4950	4950	4950	0
545	20230713	095500	39398070	4950	4950	4950	4950	15
546	20230713	095400	39323820	4945	4945	4945	4945	0
547	20230713	095300	39323820	4945	4945	4945	4945	0
548	20230713	095200	39323820	4945	4945	4945	4945	0
549	20230713	095100	39323820	4945	4945	4945	4945	0
550	20230713	095000	39323820	4945	4945	4945	4945	0
551	20230713	094900	39323820	4945	4945	4945	4945	0
552	20230713	094800	39323820	4945	4950	4950	4945	200
553	20230713	094700	38334705	4955	4955	4955	4955	0
554	20230713	094600	38334705	4955	4955	4955	4955	0
555	20230713	094500	38334705	4955	4955	4955	4955	208
556	20230713	094400	37304065	4955	4955	4955	4955	60
557	20230713	094300	37006765	4955	4955	4955	4955	40
558	20230713	094200	36808565	4955	4955	4955	4955	0
559	20230713	094100	36808565	4955	4955	4955	4955	0
560	20230713	094000	36808565	4955	4955	4955	4955	0
561	20230713	093900	36808565	4955	4955	4955	4955	0
562	20230713	093800	36808565	4955	4955	4955	4955	587
563	20230713	093700	33899980	4955	4955	4955	4955	0
564	20230713	093600	33899980	4955	4955	4955	4955	1
565	20230713	093500	33895025	4955	4955	4955	4955	422
566	20230713	093400	31804015	4955	4955	4955	4955	0
567	20230713	093300	31804015	4955	4970	4970	4955	24
568	20230713	093200	31684945	4970	4970	4970	4970	1
569	20230713	093100	31679975	4955	4955	4955	4955	729
570	20230713	093000	28067780	4955	4955	4955	4955	0
571	20230713	092900	28067780	4955	4955	4955	4955	0
572	20230713	092800	28067780	4955	4955	4955	4955	0
573	20230713	092700	28067780	4955	4955	4955	4955	0
574	20230713	092600	28067780	4955	4970	4970	4955	135
575	20230713	092500	27397205	4970	4965	4970	4965	443
576	20230713	092400	25197590	4945	4945	4945	4945	0
577	20230713	092300	25197590	4945	4945	4945	4945	0
578	20230713	092200	25197590	4945	4945	4945	4945	0
579	20230713	092100	25197590	4945	4950	4950	4945	60
580	20230713	092000	24900840	4950	4950	4950	4950	0
581	20230713	091900	24900840	4950	4950	4950	4950	0
582	20230713	091800	24900840	4950	4950	4950	4950	0
583	20230713	091700	24900840	4950	4950	4950	4950	500
584	20230713	091600	22425840	4950	4950	4950	4950	0
585	20230713	091500	22425840	4950	4950	4950	4950	788
586	20230713	091400	18525240	4950	4950	4950	4950	0
587	20230713	091300	18525240	4950	4950	4950	4950	0
588	20230713	091200	18525240	4950	4950	4950	4950	0
589	20230713	091100	18525240	4950	4950	4950	4950	195
590	20230713	091000	17559990	4970	4970	4970	4970	0
591	20230713	090900	17559990	4970	4955	4970	4955	22
592	20230713	090800	17450770	4950	4950	4950	4950	18
593	20230713	090700	17361670	4950	4940	4950	4940	182
594	20230713	090600	16462380	4935	4920	4935	4905	716
595	20230713	090500	12936595	4925	4895	4925	4895	239
596	20230713	090400	11763640	4880	4920	4920	4880	2091
597	20230713	090300	1526300	4920	4920	4920	4920	0
598	20230713	090200	1526300	4920	4920	4920	4920	235
599	20230713	090100	370100	4925	4925	4925	4925	40
600	20230713	090000	173100	4945	4945	4950	4945	35