KissMeData/033200/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	190600	25767965	5010	5010	5010	5010	60
3	20230704	190500	25767965	5010	5010	5010	5010	0
4	20230704	190400	25767965	5010	5010	5010	5010	0
5	20230704	190300	25767965	5010	5010	5010	5010	0
6	20230704	190200	25767965	5010	5010	5010	5010	0
7	20230704	190100	25767965	5010	5010	5010	5010	0
8	20230704	190000	25767965	5010	5010	5010	5010	0
9	20230704	185900	25767965	5010	5010	5010	5010	0
10	20230704	185800	25767965	5010	5010	5010	5010	0
11	20230704	185700	25767965	5010	5010	5010	5010	0
12	20230704	185600	25767965	5010	5010	5010	5010	0
13	20230704	185500	25767965	5010	5010	5010	5010	0
14	20230704	185400	25767965	5010	5010	5010	5010	0
15	20230704	185300	25767965	5010	5010	5010	5010	0
16	20230704	185200	25767965	5010	5010	5010	5010	0
17	20230704	185100	25767965	5010	5010	5010	5010	0
18	20230704	185000	25767965	5010	5010	5010	5010	0
19	20230704	184900	25767965	5010	5010	5010	5010	0
20	20230704	184800	25767965	5010	5010	5010	5010	0
21	20230704	184700	25767965	5010	5010	5010	5010	0
22	20230704	184600	25767965	5010	5010	5010	5010	0
23	20230704	184500	25767965	5010	5010	5010	5010	0
24	20230704	184400	25767965	5010	5010	5010	5010	0
25	20230704	184300	25767965	5010	5010	5010	5010	0
26	20230704	184200	25767965	5010	5010	5010	5010	0
27	20230704	184100	25767965	5010	5010	5010	5010	0
28	20230704	184000	25767965	5010	5010	5010	5010	0
29	20230704	183900	25767965	5010	5010	5010	5010	0
30	20230704	183800	25767965	5010	5010	5010	5010	0
31	20230704	183700	25767965	5010	5010	5010	5010	0
32	20230704	183600	25767965	5010	5010	5010	5010	60
33	20230704	183500	25767965	5010	5010	5010	5010	0
34	20230704	183400	25767965	5010	5010	5010	5010	0
35	20230704	183300	25767965	5010	5010	5010	5010	0
36	20230704	183200	25767965	5010	5010	5010	5010	0
37	20230704	183100	25767965	5010	5010	5010	5010	0
38	20230704	183000	25767965	5010	5010	5010	5010	0
39	20230704	182900	25767965	5010	5010	5010	5010	0
40	20230704	182800	25767965	5010	5010	5010	5010	0
41	20230704	182700	25767965	5010	5010	5010	5010	0
42	20230704	182600	25767965	5010	5010	5010	5010	0
43	20230704	182500	25767965	5010	5010	5010	5010	0
44	20230704	182400	25767965	5010	5010	5010	5010	0
45	20230704	182300	25767965	5010	5010	5010	5010	0
46	20230704	182200	25767965	5010	5010	5010	5010	0
47	20230704	182100	25767965	5010	5010	5010	5010	0
48	20230704	182000	25767965	5010	5010	5010	5010	0
49	20230704	181900	25767965	5010	5010	5010	5010	0
50	20230704	181800	25767965	5010	5010	5010	5010	0
51	20230704	181700	25767965	5010	5010	5010	5010	0
52	20230704	181600	25767965	5010	5010	5010	5010	0
53	20230704	181500	25767965	5010	5010	5010	5010	0
54	20230704	181400	25767965	5010	5010	5010	5010	0
55	20230704	181300	25767965	5010	5010	5010	5010	0
56	20230704	181200	25767965	5010	5010	5010	5010	0
57	20230704	181100	25767965	5010	5010	5010	5010	0
58	20230704	181000	25767965	5010	5010	5010	5010	0
59	20230704	180900	25767965	5010	5010	5010	5010	0
60	20230704	180800	25767965	5010	5010	5010	5010	0
61	20230704	180700	25767965	5010	5010	5010	5010	0
62	20230704	180600	25767965	5010	5010	5010	5010	60
63	20230704	180500	25767965	5010	5010	5010	5010	0
64	20230704	180400	25767965	5010	5010	5010	5010	0
65	20230704	180300	25767965	5010	5010	5010	5010	0
66	20230704	180200	25767965	5010	5010	5010	5010	0
67	20230704	180100	25767965	5010	5010	5010	5010	0
68	20230704	180000	25767965	5010	5010	5010	5010	0
69	20230704	175900	25767965	5010	5010	5010	5010	0
70	20230704	175800	25767965	5010	5010	5010	5010	0
71	20230704	175700	25767965	5010	5010	5010	5010	0
72	20230704	175600	25767965	5010	5010	5010	5010	0
73	20230704	175500	25767965	5010	5010	5010	5010	0
74	20230704	175400	25767965	5010	5010	5010	5010	0
75	20230704	175300	25767965	5010	5010	5010	5010	0
76	20230704	175200	25767965	5010	5010	5010	5010	0
77	20230704	175100	25767965	5010	5010	5010	5010	0
78	20230704	175000	25767965	5010	5010	5010	5010	0
79	20230704	174900	25767965	5010	5010	5010	5010	0
80	20230704	174800	25767965	5010	5010	5010	5010	0
81	20230704	174700	25767965	5010	5010	5010	5010	0
82	20230704	174600	25767965	5010	5010	5010	5010	0
83	20230704	174500	25767965	5010	5010	5010	5010	0
84	20230704	174400	25767965	5010	5010	5010	5010	0
85	20230704	174300	25767965	5010	5010	5010	5010	0
86	20230704	174200	25767965	5010	5010	5010	5010	0
87	20230704	174100	25767965	5010	5010	5010	5010	0
88	20230704	174000	25767965	5010	5010	5010	5010	0
89	20230704	173900	25767965	5010	5010	5010	5010	0
90	20230704	173800	25767965	5010	5010	5010	5010	0
91	20230704	173700	25767965	5010	5010	5010	5010	0
92	20230704	173600	25767965	5010	5010	5010	5010	60
93	20230704	173500	25767965	5010	5010	5010	5010	0
94	20230704	173400	25767965	5010	5010	5010	5010	0
95	20230704	173300	25767965	5010	5010	5010	5010	0
96	20230704	173200	25767965	5010	5010	5010	5010	0
97	20230704	173100	25767965	5010	5010	5010	5010	0
98	20230704	173000	25767965	5010	5010	5010	5010	0
99	20230704	172900	25767965	5010	5010	5010	5010	0
100	20230704	172800	25767965	5010	5010	5010	5010	0
101	20230704	172700	25767965	5010	5010	5010	5010	0
102	20230704	172600	25767965	5010	5010	5010	5010	0
103	20230704	172500	25767965	5010	5010	5010	5010	0
104	20230704	172400	25767965	5010	5010	5010	5010	0
105	20230704	172300	25767965	5010	5010	5010	5010	0
106	20230704	172200	25767965	5010	5010	5010	5010	0
107	20230704	172100	25767965	5010	5010	5010	5010	0
108	20230704	172000	25767965	5010	5010	5010	5010	0
109	20230704	171900	25767965	5010	5010	5010	5010	0
110	20230704	171800	25767965	5010	5010	5010	5010	0
111	20230704	171700	25767965	5010	5010	5010	5010	0
112	20230704	171600	25767965	5010	5010	5010	5010	0
113	20230704	171500	25767965	5010	5010	5010	5010	0
114	20230704	171400	25767965	5010	5010	5010	5010	0
115	20230704	171300	25767965	5010	5010	5010	5010	0
116	20230704	171200	25767965	5010	5010	5010	5010	0
117	20230704	171100	25767965	5010	5010	5010	5010	0
118	20230704	171000	25767965	5010	5010	5010	5010	0
119	20230704	170900	25767965	5010	5010	5010	5010	0
120	20230704	170800	25767965	5010	5010	5010	5010	0
121	20230704	170700	25767965	5010	5010	5010	5010	0
122	20230704	170600	25767965	5010	5010	5010	5010	60
123	20230704	170500	25767965	5010	5010	5010	5010	0
124	20230704	170400	25767965	5010	5010	5010	5010	0
125	20230704	170300	25767965	5010	5010	5010	5010	0
126	20230704	170200	25767965	5010	5010	5010	5010	0
127	20230704	170100	25767965	5010	5010	5010	5010	0
128	20230704	170000	25767965	5010	5010	5010	5010	0
129	20230704	165900	25767965	5010	5010	5010	5010	0
130	20230704	165800	25767965	5010	5010	5010	5010	0
131	20230704	165700	25767965	5010	5010	5010	5010	0
132	20230704	165600	25767965	5010	5010	5010	5010	0
133	20230704	165500	25767965	5010	5010	5010	5010	0
134	20230704	165400	25767965	5010	5010	5010	5010	0
135	20230704	165300	25767965	5010	5010	5010	5010	0
136	20230704	165200	25767965	5010	5010	5010	5010	0
137	20230704	165100	25767965	5010	5010	5010	5010	0
138	20230704	165000	25767965	5010	5010	5010	5010	0
139	20230704	164900	25767965	5010	5010	5010	5010	0
140	20230704	164800	25767965	5010	5010	5010	5010	0
141	20230704	164700	25767965	5010	5010	5010	5010	0
142	20230704	164600	25767965	5010	5010	5010	5010	0
143	20230704	164500	25767965	5010	5010	5010	5010	0
144	20230704	164400	25767965	5010	5010	5010	5010	0
145	20230704	164300	25767965	5010	5010	5010	5010	0
146	20230704	164200	25767965	5010	5010	5010	5010	0
147	20230704	164100	25767965	5010	5010	5010	5010	0
148	20230704	164000	25767965	5010	5010	5010	5010	0
149	20230704	163900	25767965	5010	5010	5010	5010	0
150	20230704	163800	25767965	5010	5010	5010	5010	0
151	20230704	163700	25767965	5010	5010	5010	5010	0
152	20230704	163600	25767965	5010	5010	5010	5010	60
153	20230704	163500	25767965	5010	5010	5010	5010	0
154	20230704	163400	25767965	5010	5010	5010	5010	0
155	20230704	163300	25767965	5010	5010	5010	5010	0
156	20230704	163200	25767965	5010	5010	5010	5010	0
157	20230704	163100	25767965	5010	5010	5010	5010	0
158	20230704	163000	25767965	5010	5010	5010	5010	0
159	20230704	162900	25767965	5010	5010	5010	5010	0
160	20230704	162800	25767965	5010	5010	5010	5010	0
161	20230704	162700	25767965	5010	5010	5010	5010	0
162	20230704	162600	25767965	5010	5010	5010	5010	0
163	20230704	162500	25767965	5010	5010	5010	5010	0
164	20230704	162400	25767965	5010	5010	5010	5010	0
165	20230704	162300	25767965	5010	5010	5010	5010	0
166	20230704	162200	25767965	5010	5010	5010	5010	0
167	20230704	162100	25767965	5010	5010	5010	5010	0
168	20230704	162000	25767965	5010	5010	5010	5010	0
169	20230704	161900	25767965	5010	5010	5010	5010	0
170	20230704	161800	25767965	5010	5010	5010	5010	0
171	20230704	161700	25767965	5010	5010	5010	5010	0
172	20230704	161600	25767965	5010	5010	5010	5010	0
173	20230704	161500	25767965	5010	5010	5010	5010	0
174	20230704	161400	25767965	5010	5010	5010	5010	0
175	20230704	161300	25767965	5010	5010	5010	5010	0
176	20230704	161200	25767965	5010	5010	5010	5010	0
177	20230704	161100	25767965	5010	5010	5010	5010	0
178	20230704	161000	25767965	5010	5010	5010	5010	0
179	20230704	160900	25767965	5010	5010	5010	5010	0
180	20230704	160800	25767965	5010	5010	5010	5010	0
181	20230704	160700	25767965	5010	5010	5010	5010	0
182	20230704	160600	25767965	5010	5010	5010	5010	60
183	20230704	160500	25767965	5010	5010	5010	5010	0
184	20230704	160400	25767965	5010	5010	5010	5010	0
185	20230704	160300	25767965	5010	5010	5010	5010	0
186	20230704	160200	25767965	5010	5010	5010	5010	0
187	20230704	160100	25767965	5010	5010	5010	5010	0
188	20230704	160000	25767965	5010	5010	5010	5010	0
189	20230704	155900	25767965	5010	5010	5010	5010	0
190	20230704	155800	25767965	5010	5010	5010	5010	0
191	20230704	155700	25767965	5010	5010	5010	5010	0
192	20230704	155600	25767965	5010	5010	5010	5010	0
193	20230704	155500	25767965	5010	5010	5010	5010	0
194	20230704	155400	25767965	5010	5010	5010	5010	0
195	20230704	155300	25767965	5010	5010	5010	5010	0
196	20230704	155200	25767965	5010	5010	5010	5010	0
197	20230704	155100	25767965	5010	5010	5010	5010	0
198	20230704	155000	25767965	5010	5010	5010	5010	0
199	20230704	154900	25767965	5010	5010	5010	5010	0
200	20230704	154800	25767965	5010	5010	5010	5010	0
201	20230704	154700	25767965	5010	5010	5010	5010	0
202	20230704	154600	25767965	5010	5010	5010	5010	0
203	20230704	154500	25767965	5010	5010	5010	5010	0
204	20230704	154400	25767965	5010	5010	5010	5010	0
205	20230704	154300	25767965	5010	5010	5010	5010	0
206	20230704	154200	25767965	5010	5010	5010	5010	0
207	20230704	154100	25767965	5010	5010	5010	5010	0
208	20230704	154000	25767965	5010	5010	5010	5010	0
209	20230704	153900	25767965	5010	5010	5010	5010	0
210	20230704	153800	25767965	5010	5010	5010	5010	0
211	20230704	153700	25767965	5010	5010	5010	5010	0
212	20230704	153600	25767965	5010	5010	5010	5010	60
213	20230704	153500	25767965	5010	5010	5010	5010	0
214	20230704	153400	25767965	5010	5010	5010	5010	0
215	20230704	153300	25767965	5010	5010	5010	5010	0
216	20230704	153200	25767965	5010	5010	5010	5010	0
217	20230704	153100	25767965	5010	5010	5010	5010	0
218	20230704	153000	25767965	5010	5010	5010	5010	60
219	20230704	152900	25467365	4980	4980	4980	4980	0
220	20230704	152800	25467365	4980	4980	4980	4980	0
221	20230704	152700	25467365	4980	4980	4980	4980	0
222	20230704	152600	25467365	4980	4980	4980	4980	0
223	20230704	152500	25467365	4980	4980	4980	4980	0
224	20230704	152400	25467365	4980	4980	4980	4980	0
225	20230704	152300	25467365	4980	4980	4980	4980	0
226	20230704	152200	25467365	4980	4980	4980	4980	0
227	20230704	152100	25467365	4980	4980	4980	4980	0
228	20230704	152000	25467365	4980	4980	4980	4980	0
229	20230704	151900	25467365	4980	4980	4980	4980	0
230	20230704	151800	25467365	4980	4980	4980	4980	0
231	20230704	151700	25467365	4980	4985	4985	4980	398
232	20230704	151600	23484980	5010	5010	5010	5010	0
233	20230704	151500	23484980	5010	5010	5010	5010	0
234	20230704	151400	23484980	5010	5010	5010	5010	0
235	20230704	151300	23484980	5010	5010	5010	5010	0
236	20230704	151200	23484980	5010	5010	5010	5010	0
237	20230704	151100	23484980	5010	5010	5010	5010	0
238	20230704	151000	23484980	5010	5010	5010	5010	0
239	20230704	150900	23484980	5010	5010	5010	5010	2
240	20230704	150800	23474960	4985	4985	4985	4985	0
241	20230704	150700	23474960	4985	4985	4985	4985	0
242	20230704	150600	23474960	4985	4985	4985	4985	0
243	20230704	150500	23474960	4985	4990	4990	4985	14
244	20230704	150400	23405145	4990	4990	4990	4990	0
245	20230704	150300	23405145	4990	4990	4990	4990	0
246	20230704	150200	23405145	4990	4990	4990	4990	0
247	20230704	150100	23405145	4990	4990	4990	4990	0
248	20230704	150000	23405145	4990	4990	4990	4990	2
249	20230704	145900	23395165	4990	4990	4990	4990	0
250	20230704	145800	23395165	4990	4990	4990	4990	1
251	20230704	145700	23390175	4985	4985	4985	4985	0
252	20230704	145600	23390175	4985	4985	4985	4985	0
253	20230704	145500	23390175	4985	4985	4985	4985	1
254	20230704	145400	23385190	4990	4990	4990	4990	0
255	20230704	145300	23385190	4990	4990	4990	4990	0
256	20230704	145200	23385190	4990	4990	4990	4990	0
257	20230704	145100	23385190	4990	4990	4990	4990	0
258	20230704	145000	23385190	4990	4990	4990	4990	0
259	20230704	144900	23385190	4990	4990	4990	4990	0
260	20230704	144800	23385190	4990	4990	4990	4990	0
261	20230704	144700	23385190	4990	4990	4990	4990	5
262	20230704	144600	23360240	4990	4990	4990	4990	19
263	20230704	144500	23265430	4990	4990	4990	4990	0
264	20230704	144400	23265430	4990	4990	4990	4990	0
265	20230704	144300	23265430	4990	4990	4990	4990	0
266	20230704	144200	23265430	4990	4990	4990	4990	0
267	20230704	144100	23265430	4990	4990	4990	4990	0
268	20230704	144000	23265430	4990	4990	4990	4990	0
269	20230704	143900	23265430	4990	4990	4990	4990	1
270	20230704	143800	23260440	5010	5010	5010	5010	0
271	20230704	143700	23260440	5010	5010	5010	5010	0
272	20230704	143600	23260440	5010	5010	5010	5010	0
273	20230704	143500	23260440	5010	5010	5010	5010	0
274	20230704	143400	23260440	5010	5010	5010	5010	0
275	20230704	143300	23260440	5010	5010	5010	5010	0
276	20230704	143200	23260440	5010	5010	5010	5010	0
277	20230704	143100	23260440	5010	5010	5010	5010	0
278	20230704	143000	23260440	5010	5010	5010	5010	0
279	20230704	142900	23260440	5010	5010	5010	5010	0
280	20230704	142800	23260440	5010	5010	5010	5010	0
281	20230704	142700	23260440	5010	5010	5010	5010	0
282	20230704	142600	23260440	5010	5010	5010	5010	0
283	20230704	142500	23260440	5010	5010	5010	5010	0
284	20230704	142400	23260440	5010	5010	5010	5010	0
285	20230704	142300	23260440	5010	5010	5010	5010	0
286	20230704	142200	23260440	5010	5010	5010	5010	0
287	20230704	142100	23260440	5010	5010	5010	5010	0
288	20230704	142000	23260440	5010	5010	5010	5010	0
289	20230704	141900	23260440	5010	5010	5010	5010	0
290	20230704	141800	23260440	5010	5010	5010	5010	0
291	20230704	141700	23260440	5010	5010	5010	5010	0
292	20230704	141600	23260440	5010	5010	5010	5010	0
293	20230704	141500	23260440	5010	4995	5010	4995	20
294	20230704	141400	23160460	4975	4975	4975	4975	0
295	20230704	141300	23160460	4975	4975	4975	4975	0
296	20230704	141200	23160460	4975	4975	4975	4975	0
297	20230704	141100	23160460	4975	4975	4975	4975	0
298	20230704	141000	23160460	4975	4975	4975	4975	0
299	20230704	140900	23160460	4975	4975	4975	4975	0
300	20230704	140800	23160460	4975	4975	4975	4975	0
301	20230704	140700	23160460	4975	4975	4975	4975	58
302	20230704	140600	22871910	4975	4980	4980	4975	91
303	20230704	140500	22419180	4975	4975	4975	4975	0
304	20230704	140400	22419180	4975	5000	5000	4975	80
305	20230704	140300	22019880	5000	5000	5000	5000	0
306	20230704	140200	22019880	5000	5000	5000	5000	0
307	20230704	140100	22019880	5000	5000	5000	5000	0
308	20230704	140000	22019880	5000	5000	5000	5000	0
309	20230704	135900	22019880	5000	5000	5000	5000	0
310	20230704	135800	22019880	5000	5000	5000	5000	1
311	20230704	135700	22014880	5010	5010	5010	5010	0
312	20230704	135600	22014880	5010	5010	5010	5010	35
313	20230704	135500	21839530	5010	5010	5010	5010	0
314	20230704	135400	21839530	5010	5010	5010	5010	0
315	20230704	135300	21839530	5010	5010	5010	5010	0
316	20230704	135200	21839530	5010	5010	5010	5010	0
317	20230704	135100	21839530	5010	5010	5010	5010	0
318	20230704	135000	21839530	5010	5010	5010	5010	0
319	20230704	134900	21839530	5010	5010	5010	5010	0
320	20230704	134800	21839530	5010	5010	5010	5010	0
321	20230704	134700	21839530	5010	5010	5010	5010	0
322	20230704	134600	21839530	5010	5010	5010	5010	0
323	20230704	134500	21839530	5010	5010	5010	5010	0
324	20230704	134400	21839530	5010	5010	5010	5010	1
325	20230704	134300	21834520	4975	4975	4975	4975	0
326	20230704	134200	21834520	4975	4975	4975	4975	0
327	20230704	134100	21834520	4975	4975	4975	4975	0
328	20230704	134000	21834520	4975	4975	4975	4975	0
329	20230704	133900	21834520	4975	4975	4975	4975	0
330	20230704	133800	21834520	4975	4975	4975	4975	0
331	20230704	133700	21834520	4975	4975	4975	4975	0
332	20230704	133600	21834520	4975	4975	4975	4975	0
333	20230704	133500	21834520	4975	4975	4975	4975	0
334	20230704	133400	21834520	4975	4975	4975	4975	0
335	20230704	133300	21834520	4975	4975	4975	4975	0
336	20230704	133200	21834520	4975	4975	4975	4975	29
337	20230704	133100	21690245	4975	4975	4975	4975	1
338	20230704	133000	21685270	4975	4975	4975	4975	15
339	20230704	132900	21610645	4975	4975	4975	4975	0
340	20230704	132800	21610645	4975	4975	4975	4975	10
341	20230704	132700	21560895	4975	4975	4975	4975	0
342	20230704	132600	21560895	4975	4975	4975	4975	0
343	20230704	132500	21560895	4975	4975	4975	4975	0
344	20230704	132400	21560895	4975	4975	4975	4975	0
345	20230704	132300	21560895	4975	4975	4975	4975	0
346	20230704	132200	21560895	4975	4980	4980	4975	65
347	20230704	132100	21237470	4975	4975	4975	4975	0
348	20230704	132000	21237470	4975	4975	4975	4975	0
349	20230704	131900	21237470	4975	4975	4975	4975	0
350	20230704	131800	21237470	4975	4975	4975	4975	0
351	20230704	131700	21237470	4975	4975	4975	4975	0
352	20230704	131600	21237470	4975	4975	4975	4975	0
353	20230704	131500	21237470	4975	4975	4975	4975	0
354	20230704	131400	21237470	4975	4975	4975	4975	0
355	20230704	131300	21237470	4975	4975	4975	4975	0
356	20230704	131200	21237470	4975	4975	4975	4975	0
357	20230704	131100	21237470	4975	4975	4975	4975	0
358	20230704	131000	21237470	4975	4975	4975	4975	0
359	20230704	130900	21237470	4975	4975	4975	4975	0
360	20230704	130800	21237470	4975	4975	4975	4975	0
361	20230704	130700	21237470	4975	4975	4975	4975	0
362	20230704	130600	21237470	4975	4975	4975	4975	0
363	20230704	130500	21237470	4975	4975	4975	4975	0
364	20230704	130400	21237470	4975	4975	4975	4975	34
365	20230704	130300	21068320	4975	4990	4990	4975	966
366	20230704	130200	16258880	4990	4990	4990	4990	0
367	20230704	130100	16258880	4990	4990	4990	4990	0
368	20230704	130000	16258880	4990	4990	4990	4990	0
369	20230704	125900	16258880	4990	4990	4990	4990	0
370	20230704	125800	16258880	4990	4990	4990	4990	0
371	20230704	125700	16258880	4990	4990	4990	4990	0
372	20230704	125600	16258880	4990	4990	4990	4990	0
373	20230704	125500	16258880	4990	4990	4990	4990	1
374	20230704	125400	16253890	5010	5010	5010	5010	0
375	20230704	125300	16253890	5010	5010	5010	5010	0
376	20230704	125200	16253890	5010	5010	5010	5010	0
377	20230704	125100	16253890	5010	5010	5010	5010	0
378	20230704	125000	16253890	5010	5010	5010	5010	0
379	20230704	124900	16253890	5010	5010	5010	5010	0
380	20230704	124800	16253890	5010	5010	5010	5010	0
381	20230704	124700	16253890	5010	5010	5010	5010	0
382	20230704	124600	16253890	5010	5010	5010	5010	0
383	20230704	124500	16253890	5010	5010	5010	5010	0
384	20230704	124400	16253890	5010	5010	5010	5010	0
385	20230704	124300	16253890	5010	5010	5010	5010	0
386	20230704	124200	16253890	5010	5010	5010	5010	0
387	20230704	124100	16253890	5010	5010	5010	5010	0
388	20230704	124000	16253890	5010	5010	5010	5010	1
389	20230704	123900	16248880	4985	4985	4985	4985	0
390	20230704	123800	16248880	4985	4985	4985	4985	0
391	20230704	123700	16248880	4985	4985	4985	4985	0
392	20230704	123600	16248880	4985	4985	4985	4985	0
393	20230704	123500	16248880	4985	4985	4985	4985	0
394	20230704	123400	16248880	4985	4985	4985	4985	0
395	20230704	123300	16248880	4985	4985	4985	4985	0
396	20230704	123200	16248880	4985	4985	4985	4985	0
397	20230704	123100	16248880	4985	5000	5000	4985	200
398	20230704	123000	15251865	4980	4980	4980	4980	0
399	20230704	122900	15251865	4980	4980	4980	4980	0
400	20230704	122800	15251865	4980	4980	4980	4980	0
401	20230704	122700	15251865	4980	4980	4980	4980	0
402	20230704	122600	15251865	4980	4980	4980	4980	0
403	20230704	122500	15251865	4980	4980	4980	4980	0
404	20230704	122400	15251865	4980	4980	4980	4980	0
405	20230704	122300	15251865	4980	4980	4980	4980	0
406	20230704	122200	15251865	4980	4980	4980	4980	0
407	20230704	122100	15251865	4980	4980	4980	4980	0
408	20230704	122000	15251865	4980	4980	4980	4980	0
409	20230704	121900	15251865	4980	4980	4980	4980	0
410	20230704	121800	15251865	4980	4980	4980	4980	0
411	20230704	121700	15251865	4980	4980	4980	4980	0
412	20230704	121600	15251865	4980	4980	4980	4980	0
413	20230704	121500	15251865	4980	4980	4980	4980	0
414	20230704	121400	15251865	4980	4980	4980	4980	0
415	20230704	121300	15251865	4980	4980	4980	4980	0
416	20230704	121200	15251865	4980	4980	4980	4980	0
417	20230704	121100	15251865	4980	4980	4980	4980	0
418	20230704	121000	15251865	4980	4980	4980	4980	0
419	20230704	120900	15251865	4980	4980	4980	4980	0
420	20230704	120800	15251865	4980	4980	4980	4980	0
421	20230704	120700	15251865	4980	4980	4980	4980	0
422	20230704	120600	15251865	4980	5000	5000	4980	200
423	20230704	120500	14254655	5010	5010	5010	5010	0
424	20230704	120400	14254655	5010	5010	5010	5010	0
425	20230704	120300	14254655	5010	5010	5010	5010	0
426	20230704	120200	14254655	5010	5010	5010	5010	0
427	20230704	120100	14254655	5010	5010	5010	5010	0
428	20230704	120000	14254655	5010	5010	5010	5010	0
429	20230704	115900	14254655	5010	5010	5010	5010	0
430	20230704	115800	14254655	5010	5010	5010	5010	0
431	20230704	115700	14254655	5010	5010	5010	5010	0
432	20230704	115600	14254655	5010	5010	5010	5010	0
433	20230704	115500	14254655	5010	5010	5010	5010	0
434	20230704	115400	14254655	5010	5010	5010	5010	0
435	20230704	115300	14254655	5010	5010	5010	5010	1
436	20230704	115200	14249645	5020	5020	5020	5020	0
437	20230704	115100	14249645	5020	5020	5020	5020	0
438	20230704	115000	14249645	5020	5020	5020	5020	0
439	20230704	114900	14249645	5020	5020	5020	5020	0
440	20230704	114800	14249645	5020	5020	5020	5020	1
441	20230704	114700	14244625	5030	5030	5030	5030	0
442	20230704	114600	14244625	5030	5030	5030	5030	0
443	20230704	114500	14244625	5030	5030	5030	5030	0
444	20230704	114400	14244625	5030	5030	5030	5030	0
445	20230704	114300	14244625	5030	5030	5030	5030	0
446	20230704	114200	14244625	5030	5030	5030	5030	0
447	20230704	114100	14244625	5030	5030	5030	5030	0
448	20230704	114000	14244625	5030	5030	5030	5030	0
449	20230704	113900	14244625	5030	5030	5030	5030	0
450	20230704	113800	14244625	5030	5030	5030	5030	0
451	20230704	113700	14244625	5030	5030	5030	5030	0
452	20230704	113600	14244625	5030	5030	5030	5030	0
453	20230704	113500	14244625	5030	5030	5030	5030	0
454	20230704	113400	14244625	5030	5030	5030	5030	0
455	20230704	113300	14244625	5030	5030	5030	5030	0
456	20230704	113200	14244625	5030	5030	5030	5030	0
457	20230704	113100	14244625	5030	5030	5030	5030	0
458	20230704	113000	14244625	5030	5030	5030	5030	0
459	20230704	112900	14244625	5030	5030	5030	5030	0
460	20230704	112800	14244625	5030	5030	5030	5030	0
461	20230704	112700	14244625	5030	5030	5030	5030	1
462	20230704	112600	14239595	4990	4990	4990	4990	0
463	20230704	112500	14239595	4990	4990	4990	4990	0
464	20230704	112400	14239595	4990	4990	4990	4990	0
465	20230704	112300	14239595	4990	4990	4990	4990	0
466	20230704	112200	14239595	4990	4990	4990	4990	0
467	20230704	112100	14239595	4990	4990	4990	4990	1
468	20230704	112000	14234605	5030	4990	5030	4990	16
469	20230704	111900	14154725	5030	5030	5030	5030	1
470	20230704	111800	14149695	4990	4990	4990	4990	0
471	20230704	111700	14149695	4990	4990	4990	4990	0
472	20230704	111600	14149695	4990	4990	4990	4990	0
473	20230704	111500	14149695	4990	4990	4990	4990	0
474	20230704	111400	14149695	4990	4990	4990	4990	0
475	20230704	111300	14149695	4990	4990	4990	4990	0
476	20230704	111200	14149695	4990	4990	4990	4990	0
477	20230704	111100	14149695	4990	4990	4990	4990	0
478	20230704	111000	14149695	4990	4990	4990	4990	0
479	20230704	110900	14149695	4990	4990	4990	4990	0
480	20230704	110800	14149695	4990	4990	4990	4990	0
481	20230704	110700	14149695	4990	4990	4990	4990	0
482	20230704	110600	14149695	4990	4990	4990	4990	0
483	20230704	110500	14149695	4990	4990	4990	4990	0
484	20230704	110400	14149695	4990	4990	4990	4990	13
485	20230704	110300	14084825	5040	5040	5040	5040	0
486	20230704	110200	14084825	5040	5040	5040	5040	0
487	20230704	110100	14084825	5040	5040	5040	5040	0
488	20230704	110000	14084825	5040	5040	5040	5040	0
489	20230704	105900	14084825	5040	5040	5040	5040	0
490	20230704	105800	14084825	5040	5040	5040	5040	0
491	20230704	105700	14084825	5040	5040	5040	5040	0
492	20230704	105600	14084825	5040	5040	5040	5040	0
493	20230704	105500	14084825	5040	5040	5040	5040	0
494	20230704	105400	14084825	5040	5040	5040	5040	0
495	20230704	105300	14084825	5040	5040	5040	5040	0
496	20230704	105200	14084825	5040	5040	5040	5040	0
497	20230704	105100	14084825	5040	5040	5040	5040	0
498	20230704	105000	14084825	5040	5040	5040	5040	0
499	20230704	104900	14084825	5040	5040	5040	5040	0
500	20230704	104800	14084825	5040	5040	5040	5040	0
501	20230704	104700	14084825	5040	5040	5040	5040	0
502	20230704	104600	14084825	5040	5040	5040	5040	0
503	20230704	104500	14084825	5040	5040	5040	5040	0
504	20230704	104400	14084825	5040	5040	5040	5040	0
505	20230704	104300	14084825	5040	5040	5040	5040	0
506	20230704	104200	14084825	5040	5040	5040	5040	1
507	20230704	104100	14079785	4995	4995	4995	4995	0
508	20230704	104000	14079785	4995	4995	4995	4995	0
509	20230704	103900	14079785	4995	4995	4995	4990	94
510	20230704	103800	13610675	4995	4995	4995	4995	11
511	20230704	103700	13555730	5060	5060	5060	5060	0
512	20230704	103600	13555730	5060	5060	5060	5060	0
513	20230704	103500	13555730	5060	5060	5060	5060	2
514	20230704	103400	13545610	4990	4990	4990	4990	0
515	20230704	103300	13545610	4990	4990	4990	4990	1
516	20230704	103200	13540620	5050	5050	5050	5050	0
517	20230704	103100	13540620	5050	5050	5050	5050	1
518	20230704	103000	13535570	4985	4985	4985	4985	0
519	20230704	102900	13535570	4985	4985	4985	4985	0
520	20230704	102800	13535570	4985	4985	4985	4985	0
521	20230704	102700	13535570	4985	4985	4985	4985	0
522	20230704	102600	13535570	4985	4985	4985	4985	0
523	20230704	102500	13535570	4985	4985	4985	4985	30
524	20230704	102400	13386020	5040	5040	5040	5040	0
525	20230704	102300	13386020	5040	5040	5040	5040	0
526	20230704	102200	13386020	5040	5040	5040	5040	46
527	20230704	102100	13154180	5040	5040	5040	5040	0
528	20230704	102000	13154180	5040	5040	5040	5040	10
529	20230704	101900	13103780	5050	5050	5050	5050	0
530	20230704	101800	13103780	5050	5050	5050	5050	0
531	20230704	101700	13103780	5050	5050	5050	5050	0
532	20230704	101600	13103780	5050	5050	5050	5050	0
533	20230704	101500	13103780	5050	5050	5050	5050	0
534	20230704	101400	13103780	5050	5050	5050	5050	0
535	20230704	101300	13103780	5050	5050	5050	5050	0
536	20230704	101200	13103780	5050	5050	5050	5050	1
537	20230704	101100	13098730	4990	4990	4990	4990	0
538	20230704	101000	13098730	4990	4990	4990	4990	1168
539	20230704	100900	7270410	4990	4990	4990	4990	0
540	20230704	100800	7270410	4990	4990	4990	4990	0
541	20230704	100700	7270410	4990	4990	4990	4990	4
542	20230704	100600	7250450	4995	4995	4995	4995	21
543	20230704	100500	7145555	4995	4995	4995	4995	0
544	20230704	100400	7145555	4995	4995	4995	4995	0
545	20230704	100300	7145555	4995	4995	4995	4995	0
546	20230704	100200	7145555	4995	4995	4995	4995	0
547	20230704	100100	7145555	4995	4995	4995	4995	0
548	20230704	100000	7145555	4995	4995	4995	4995	0
549	20230704	095900	7145555	4995	4995	4995	4995	0
550	20230704	095800	7145555	4995	4995	4995	4995	0
551	20230704	095700	7145555	4995	4995	4995	4995	0
552	20230704	095600	7145555	4995	5000	5000	4995	3
553	20230704	095500	7130560	5010	5010	5010	5010	0
554	20230704	095400	7130560	5010	5010	5010	5010	700
555	20230704	095300	3623560	5010	5010	5010	5010	0
556	20230704	095200	3623560	5010	5010	5010	5010	11
557	20230704	095100	3568450	5010	5010	5010	5010	0
558	20230704	095000	3568450	5010	5010	5010	5010	0
559	20230704	094900	3568450	5010	5010	5010	5010	0
560	20230704	094800	3568450	5010	5010	5010	5010	0
561	20230704	094700	3568450	5010	5010	5010	5010	0
562	20230704	094600	3568450	5010	5010	5010	5010	334
563	20230704	094500	1895110	5010	5010	5010	5010	20
564	20230704	094400	1794910	5010	5010	5010	5010	0
565	20230704	094300	1794910	5010	5010	5010	5010	0
566	20230704	094200	1794910	5010	5010	5010	5010	0
567	20230704	094100	1794910	5010	5010	5010	5010	0
568	20230704	094000	1794910	5010	5010	5010	5010	0
569	20230704	093900	1794910	5010	5010	5010	5010	0
570	20230704	093800	1794910	5010	5010	5010	5010	0
571	20230704	093700	1794910	5010	5010	5010	5010	0
572	20230704	093600	1794910	5010	5010	5010	5010	0
573	20230704	093500	1794910	5010	5010	5010	5010	1
574	20230704	093400	1789900	4985	4985	4985	4985	0
575	20230704	093300	1789900	4985	4985	4985	4985	0
576	20230704	093200	1789900	4985	4985	4985	4985	0
577	20230704	093100	1789900	4985	4985	4985	4985	0
578	20230704	093000	1789900	4985	4985	4985	4985	0
579	20230704	092900	1789900	4985	4985	4985	4985	0
580	20230704	092800	1789900	4985	4985	4985	4985	0
581	20230704	092700	1789900	4985	4985	4985	4985	28
582	20230704	092600	1650320	5010	5010	5010	5010	0
583	20230704	092500	1650320	5010	5010	5010	5010	0
584	20230704	092400	1650320	5010	5010	5010	5010	10
585	20230704	092300	1600220	5010	5010	5010	5010	12
586	20230704	092200	1540100	5130	5030	5130	5030	99
587	20230704	092100	1038460	4980	5000	5000	4980	20
588	20230704	092000	938840	5030	5030	5030	5030	0
589	20230704	091900	938840	5030	5030	5030	5030	0
590	20230704	091800	938840	5030	5030	5030	5030	0
591	20230704	091700	938840	5030	5030	5030	5030	0
592	20230704	091600	938840	5030	5030	5030	5030	1
593	20230704	091500	933810	5030	5030	5030	5030	0
594	20230704	091400	933810	5030	5030	5030	5030	0
595	20230704	091300	933810	5030	5030	5030	5030	0
596	20230704	091200	933810	5030	5030	5030	5030	0
597	20230704	091100	933810	5030	5030	5030	5030	0
598	20230704	091000	933810	5030	5030	5030	5030	17
599	20230704	090900	848300	5030	5030	5030	5030	0
600	20230704	090800	848300	5030	5030	5030	5030	0
601	20230704	090700	848300	5030	5030	5030	5030	0
602	20230704	090600	848300	5030	5030	5030	5030	0
603	20230704	090500	848300	5030	5030	5030	5030	0
604	20230704	090400	848300	5030	5030	5030	5030	1
605	20230704	090300	843270	5050	5050	5050	5050	0
606	20230704	090200	843270	5050	5050	5050	5050	163
607	20230704	090100	20120	5030	5030	5030	5030	4
608	20230704	090000	0	5030	5030	5030	5030	0