KissMeData/049550/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	192200	260911080	4960	4960	4960	4960	157
3	20230705	192100	260911080	4960	4960	4960	4960	0
4	20230705	192000	260911080	4960	4960	4960	4960	0
5	20230705	191900	260911080	4960	4960	4960	4960	0
6	20230705	191800	260911080	4960	4960	4960	4960	0
7	20230705	191700	260911080	4960	4960	4960	4960	0
8	20230705	191600	260911080	4960	4960	4960	4960	0
9	20230705	191500	260911080	4960	4960	4960	4960	0
10	20230705	191400	260911080	4960	4960	4960	4960	0
11	20230705	191300	260911080	4960	4960	4960	4960	0
12	20230705	191200	260911080	4960	4960	4960	4960	0
13	20230705	191100	260911080	4960	4960	4960	4960	0
14	20230705	191000	260911080	4960	4960	4960	4960	0
15	20230705	190900	260911080	4960	4960	4960	4960	0
16	20230705	190800	260911080	4960	4960	4960	4960	0
17	20230705	190700	260911080	4960	4960	4960	4960	0
18	20230705	190600	260911080	4960	4960	4960	4960	0
19	20230705	190500	260911080	4960	4960	4960	4960	0
20	20230705	190400	260911080	4960	4960	4960	4960	0
21	20230705	190300	260911080	4960	4960	4960	4960	0
22	20230705	190200	260911080	4960	4960	4960	4960	0
23	20230705	190100	260911080	4960	4960	4960	4960	0
24	20230705	190000	260911080	4960	4960	4960	4960	0
25	20230705	185900	260911080	4960	4960	4960	4960	0
26	20230705	185800	260911080	4960	4960	4960	4960	0
27	20230705	185700	260911080	4960	4960	4960	4960	0
28	20230705	185600	260911080	4960	4960	4960	4960	0
29	20230705	185500	260911080	4960	4960	4960	4960	0
30	20230705	185400	260911080	4960	4960	4960	4960	0
31	20230705	185300	260911080	4960	4960	4960	4960	0
32	20230705	185200	260911080	4960	4960	4960	4960	157
33	20230705	185100	260911080	4960	4960	4960	4960	0
34	20230705	185000	260911080	4960	4960	4960	4960	0
35	20230705	184900	260911080	4960	4960	4960	4960	0
36	20230705	184800	260911080	4960	4960	4960	4960	0
37	20230705	184700	260911080	4960	4960	4960	4960	0
38	20230705	184600	260911080	4960	4960	4960	4960	0
39	20230705	184500	260911080	4960	4960	4960	4960	0
40	20230705	184400	260911080	4960	4960	4960	4960	0
41	20230705	184300	260911080	4960	4960	4960	4960	0
42	20230705	184200	260911080	4960	4960	4960	4960	0
43	20230705	184100	260911080	4960	4960	4960	4960	0
44	20230705	184000	260911080	4960	4960	4960	4960	0
45	20230705	183900	260911080	4960	4960	4960	4960	0
46	20230705	183800	260911080	4960	4960	4960	4960	0
47	20230705	183700	260911080	4960	4960	4960	4960	0
48	20230705	183600	260911080	4960	4960	4960	4960	0
49	20230705	183500	260911080	4960	4960	4960	4960	0
50	20230705	183400	260911080	4960	4960	4960	4960	0
51	20230705	183300	260911080	4960	4960	4960	4960	0
52	20230705	183200	260911080	4960	4960	4960	4960	0
53	20230705	183100	260911080	4960	4960	4960	4960	0
54	20230705	183000	260911080	4960	4960	4960	4960	0
55	20230705	182900	260911080	4960	4960	4960	4960	0
56	20230705	182800	260911080	4960	4960	4960	4960	0
57	20230705	182700	260911080	4960	4960	4960	4960	0
58	20230705	182600	260911080	4960	4960	4960	4960	0
59	20230705	182500	260911080	4960	4960	4960	4960	0
60	20230705	182400	260911080	4960	4960	4960	4960	0
61	20230705	182300	260911080	4960	4960	4960	4960	0
62	20230705	182200	260911080	4960	4960	4960	4960	157
63	20230705	182100	260911080	4960	4960	4960	4960	0
64	20230705	182000	260911080	4960	4960	4960	4960	0
65	20230705	181900	260911080	4960	4960	4960	4960	0
66	20230705	181800	260911080	4960	4960	4960	4960	0
67	20230705	181700	260911080	4960	4960	4960	4960	0
68	20230705	181600	260911080	4960	4960	4960	4960	0
69	20230705	181500	260911080	4960	4960	4960	4960	0
70	20230705	181400	260911080	4960	4960	4960	4960	0
71	20230705	181300	260911080	4960	4960	4960	4960	0
72	20230705	181200	260911080	4960	4960	4960	4960	0
73	20230705	181100	260911080	4960	4960	4960	4960	0
74	20230705	181000	260911080	4960	4960	4960	4960	0
75	20230705	180900	260911080	4960	4960	4960	4960	0
76	20230705	180800	260911080	4960	4960	4960	4960	0
77	20230705	180700	260911080	4960	4960	4960	4960	0
78	20230705	180600	260911080	4960	4960	4960	4960	0
79	20230705	180500	260911080	4960	4960	4960	4960	0
80	20230705	180400	260911080	4960	4960	4960	4960	0
81	20230705	180300	260911080	4960	4960	4960	4960	0
82	20230705	180200	260911080	4960	4960	4960	4960	0
83	20230705	180100	260911080	4960	4960	4960	4960	0
84	20230705	180000	260911080	4960	4960	4960	4960	0
85	20230705	175900	260911080	4960	4960	4960	4960	0
86	20230705	175800	260911080	4960	4960	4960	4960	0
87	20230705	175700	260911080	4960	4960	4960	4960	0
88	20230705	175600	260911080	4960	4960	4960	4960	0
89	20230705	175500	260911080	4960	4960	4960	4960	0
90	20230705	175400	260911080	4960	4960	4960	4960	0
91	20230705	175300	260911080	4960	4960	4960	4960	0
92	20230705	175200	260911080	4960	4960	4960	4960	157
93	20230705	175100	260911080	4960	4960	4960	4960	0
94	20230705	175000	260911080	4960	4960	4960	4960	0
95	20230705	174900	260911080	4960	4960	4960	4960	0
96	20230705	174800	260911080	4960	4960	4960	4960	0
97	20230705	174700	260911080	4960	4960	4960	4960	0
98	20230705	174600	260911080	4960	4960	4960	4960	0
99	20230705	174500	260911080	4960	4960	4960	4960	0
100	20230705	174400	260911080	4960	4960	4960	4960	0
101	20230705	174300	260911080	4960	4960	4960	4960	0
102	20230705	174200	260911080	4960	4960	4960	4960	0
103	20230705	174100	260911080	4960	4960	4960	4960	0
104	20230705	174000	260911080	4960	4960	4960	4960	0
105	20230705	173900	260911080	4960	4960	4960	4960	0
106	20230705	173800	260911080	4960	4960	4960	4960	0
107	20230705	173700	260911080	4960	4960	4960	4960	0
108	20230705	173600	260911080	4960	4960	4960	4960	0
109	20230705	173500	260911080	4960	4960	4960	4960	0
110	20230705	173400	260911080	4960	4960	4960	4960	0
111	20230705	173300	260911080	4960	4960	4960	4960	0
112	20230705	173200	260911080	4960	4960	4960	4960	0
113	20230705	173100	260911080	4960	4960	4960	4960	0
114	20230705	173000	260911080	4960	4960	4960	4960	0
115	20230705	172900	260911080	4960	4960	4960	4960	0
116	20230705	172800	260911080	4960	4960	4960	4960	0
117	20230705	172700	260911080	4960	4960	4960	4960	0
118	20230705	172600	260911080	4960	4960	4960	4960	0
119	20230705	172500	260911080	4960	4960	4960	4960	0
120	20230705	172400	260911080	4960	4960	4960	4960	0
121	20230705	172300	260911080	4960	4960	4960	4960	0
122	20230705	172200	260911080	4960	4960	4960	4960	157
123	20230705	172100	260911080	4960	4960	4960	4960	0
124	20230705	172000	260911080	4960	4960	4960	4960	0
125	20230705	171900	260911080	4960	4960	4960	4960	0
126	20230705	171800	260911080	4960	4960	4960	4960	0
127	20230705	171700	260911080	4960	4960	4960	4960	0
128	20230705	171600	260911080	4960	4960	4960	4960	0
129	20230705	171500	260911080	4960	4960	4960	4960	0
130	20230705	171400	260911080	4960	4960	4960	4960	0
131	20230705	171300	260911080	4960	4960	4960	4960	0
132	20230705	171200	260911080	4960	4960	4960	4960	0
133	20230705	171100	260911080	4960	4960	4960	4960	0
134	20230705	171000	260911080	4960	4960	4960	4960	0
135	20230705	170900	260911080	4960	4960	4960	4960	0
136	20230705	170800	260911080	4960	4960	4960	4960	0
137	20230705	170700	260911080	4960	4960	4960	4960	0
138	20230705	170600	260911080	4960	4960	4960	4960	0
139	20230705	170500	260911080	4960	4960	4960	4960	0
140	20230705	170400	260911080	4960	4960	4960	4960	0
141	20230705	170300	260911080	4960	4960	4960	4960	0
142	20230705	170200	260911080	4960	4960	4960	4960	0
143	20230705	170100	260911080	4960	4960	4960	4960	0
144	20230705	170000	260911080	4960	4960	4960	4960	0
145	20230705	165900	260911080	4960	4960	4960	4960	0
146	20230705	165800	260911080	4960	4960	4960	4960	0
147	20230705	165700	260911080	4960	4960	4960	4960	0
148	20230705	165600	260911080	4960	4960	4960	4960	0
149	20230705	165500	260911080	4960	4960	4960	4960	0
150	20230705	165400	260911080	4960	4960	4960	4960	0
151	20230705	165300	260911080	4960	4960	4960	4960	0
152	20230705	165200	260911080	4960	4960	4960	4960	157
153	20230705	165100	260911080	4960	4960	4960	4960	0
154	20230705	165000	260911080	4960	4960	4960	4960	0
155	20230705	164900	260911080	4960	4960	4960	4960	0
156	20230705	164800	260911080	4960	4960	4960	4960	0
157	20230705	164700	260911080	4960	4960	4960	4960	0
158	20230705	164600	260911080	4960	4960	4960	4960	0
159	20230705	164500	260911080	4960	4960	4960	4960	0
160	20230705	164400	260911080	4960	4960	4960	4960	0
161	20230705	164300	260911080	4960	4960	4960	4960	0
162	20230705	164200	260911080	4960	4960	4960	4960	0
163	20230705	164100	260911080	4960	4960	4960	4960	0
164	20230705	164000	260911080	4960	4960	4960	4960	0
165	20230705	163900	260911080	4960	4960	4960	4960	0
166	20230705	163800	260911080	4960	4960	4960	4960	0
167	20230705	163700	260911080	4960	4960	4960	4960	0
168	20230705	163600	260911080	4960	4960	4960	4960	0
169	20230705	163500	260911080	4960	4960	4960	4960	0
170	20230705	163400	260911080	4960	4960	4960	4960	0
171	20230705	163300	260911080	4960	4960	4960	4960	0
172	20230705	163200	260911080	4960	4960	4960	4960	0
173	20230705	163100	260911080	4960	4960	4960	4960	0
174	20230705	163000	260911080	4960	4960	4960	4960	0
175	20230705	162900	260911080	4960	4960	4960	4960	0
176	20230705	162800	260911080	4960	4960	4960	4960	0
177	20230705	162700	260911080	4960	4960	4960	4960	0
178	20230705	162600	260911080	4960	4960	4960	4960	0
179	20230705	162500	260911080	4960	4960	4960	4960	0
180	20230705	162400	260911080	4960	4960	4960	4960	0
181	20230705	162300	260911080	4960	4960	4960	4960	0
182	20230705	162200	260911080	4960	4960	4960	4960	157
183	20230705	162100	260911080	4960	4960	4960	4960	0
184	20230705	162000	260911080	4960	4960	4960	4960	0
185	20230705	161900	260911080	4960	4960	4960	4960	0
186	20230705	161800	260911080	4960	4960	4960	4960	0
187	20230705	161700	260911080	4960	4960	4960	4960	0
188	20230705	161600	260911080	4960	4960	4960	4960	0
189	20230705	161500	260911080	4960	4960	4960	4960	0
190	20230705	161400	260911080	4960	4960	4960	4960	0
191	20230705	161300	260911080	4960	4960	4960	4960	0
192	20230705	161200	260911080	4960	4960	4960	4960	0
193	20230705	161100	260911080	4960	4960	4960	4960	0
194	20230705	161000	260911080	4960	4960	4960	4960	0
195	20230705	160900	260911080	4960	4960	4960	4960	0
196	20230705	160800	260911080	4960	4960	4960	4960	0
197	20230705	160700	260911080	4960	4960	4960	4960	0
198	20230705	160600	260911080	4960	4960	4960	4960	0
199	20230705	160500	260911080	4960	4960	4960	4960	0
200	20230705	160400	260911080	4960	4960	4960	4960	0
201	20230705	160300	260911080	4960	4960	4960	4960	0
202	20230705	160200	260911080	4960	4960	4960	4960	0
203	20230705	160100	260911080	4960	4960	4960	4960	0
204	20230705	160000	260911080	4960	4960	4960	4960	0
205	20230705	155900	260911080	4960	4960	4960	4960	0
206	20230705	155800	260911080	4960	4960	4960	4960	0
207	20230705	155700	260911080	4960	4960	4960	4960	0
208	20230705	155600	260911080	4960	4960	4960	4960	0
209	20230705	155500	260911080	4960	4960	4960	4960	0
210	20230705	155400	260911080	4960	4960	4960	4960	0
211	20230705	155300	260911080	4960	4960	4960	4960	0
212	20230705	155200	260911080	4960	4960	4960	4960	157
213	20230705	155100	260911080	4960	4960	4960	4960	0
214	20230705	155000	260911080	4960	4960	4960	4960	0
215	20230705	154900	260911080	4960	4960	4960	4960	0
216	20230705	154800	260911080	4960	4960	4960	4960	0
217	20230705	154700	260911080	4960	4960	4960	4960	0
218	20230705	154600	260911080	4960	4960	4960	4960	0
219	20230705	154500	260911080	4960	4960	4960	4960	0
220	20230705	154400	260911080	4960	4960	4960	4960	0
221	20230705	154300	260911080	4960	4960	4960	4960	0
222	20230705	154200	260911080	4960	4960	4960	4960	0
223	20230705	154100	260911080	4960	4960	4960	4960	0
224	20230705	154000	260911080	4960	4960	4960	4960	0
225	20230705	153900	260911080	4960	4960	4960	4960	0
226	20230705	153800	260911080	4960	4960	4960	4960	0
227	20230705	153700	260911080	4960	4960	4960	4960	0
228	20230705	153600	260911080	4960	4960	4960	4960	0
229	20230705	153500	260911080	4960	4960	4960	4960	0
230	20230705	153400	260911080	4960	4960	4960	4960	0
231	20230705	153300	260911080	4960	4960	4960	4960	0
232	20230705	153200	260911080	4960	4960	4960	4960	0
233	20230705	153100	260911080	4960	4960	4960	4960	0
234	20230705	153000	260911080	4960	4960	4960	4960	157
235	20230705	152900	260132360	4960	4960	4960	4960	0
236	20230705	152800	260132360	4960	4960	4960	4960	0
237	20230705	152700	260132360	4960	4960	4960	4960	0
238	20230705	152600	260132360	4960	4960	4960	4960	0
239	20230705	152500	260132360	4960	4960	4960	4960	0
240	20230705	152400	260132360	4960	4960	4960	4960	0
241	20230705	152300	260132360	4960	4960	4960	4960	0
242	20230705	152200	260132360	4960	4960	4960	4960	0
243	20230705	152100	260132360	4960	4960	4960	4960	0
244	20230705	152000	260132360	4960	4960	4960	4960	0
245	20230705	151900	260132360	4960	4960	4960	4960	0
246	20230705	151800	260132360	4960	4960	4960	4960	0
247	20230705	151700	260132360	4960	4960	4960	4960	0
248	20230705	151600	260132360	4960	4960	4960	4960	1
249	20230705	151500	260127400	4955	4955	4955	4955	0
250	20230705	151400	260127400	4955	4955	4955	4955	0
251	20230705	151300	260127400	4955	4955	4955	4955	0
252	20230705	151200	260127400	4955	4955	4960	4955	589
253	20230705	151100	257208860	4960	4960	4960	4960	38
254	20230705	151000	257020380	4960	4960	4960	4960	0
255	20230705	150900	257020380	4960	4960	4960	4960	0
256	20230705	150800	257020380	4960	4990	4990	4960	868
257	20230705	150700	252690700	4985	4980	4985	4980	201
258	20230705	150600	251689015	4985	4985	4985	4985	0
259	20230705	150500	251689015	4985	4975	4985	4975	50
260	20230705	150400	251440185	4975	4975	4975	4975	0
261	20230705	150300	251440185	4975	4975	4975	4975	2
262	20230705	150200	251430235	4975	4970	4975	4970	2
263	20230705	150100	251420290	4965	4965	4965	4965	0
264	20230705	150000	251420290	4965	4955	4965	4955	597
265	20230705	145900	248461870	4945	4945	4945	4945	0
266	20230705	145800	248461870	4945	4945	4945	4945	0
267	20230705	145700	248461870	4945	4945	4945	4945	120
268	20230705	145600	247868470	4940	4940	4940	4940	0
269	20230705	145500	247868470	4940	4940	4940	4940	0
270	20230705	145400	247868470	4940	4940	4940	4940	0
271	20230705	145300	247868470	4940	4945	4945	4940	586
272	20230705	145200	244972320	4945	4945	4945	4945	0
273	20230705	145100	244972320	4945	4945	4945	4945	0
274	20230705	145000	244972320	4945	4950	4950	4945	1943
275	20230705	144900	235363540	4955	4955	4955	4955	16
276	20230705	144800	235284260	4960	4960	4960	4960	0
277	20230705	144700	235284260	4960	4960	4960	4960	0
278	20230705	144600	235284260	4960	4960	4960	4960	64
279	20230705	144500	234966820	4965	4975	4975	4965	15
280	20230705	144400	234892245	4975	4975	4975	4975	12
281	20230705	144300	234832545	4975	4975	4975	4975	0
282	20230705	144200	234832545	4975	4975	4975	4975	0
283	20230705	144100	234832545	4975	4975	4975	4975	0
284	20230705	144000	234832545	4975	4975	4975	4975	0
285	20230705	143900	234832545	4975	4970	4975	4970	96
286	20230705	143800	234355420	4960	4960	4965	4955	1298
287	20230705	143700	227915835	4940	4940	4940	4940	0
288	20230705	143600	227915835	4940	4940	4940	4940	0
289	20230705	143500	227915835	4940	4940	4940	4940	0
290	20230705	143400	227915835	4940	4940	4940	4940	0
291	20230705	143300	227915835	4940	4940	4940	4940	0
292	20230705	143200	227915835	4940	4940	4940	4940	406
293	20230705	143100	225910195	4940	4940	4940	4940	0
294	20230705	143000	225910195	4940	4940	4940	4940	0
295	20230705	142900	225910195	4940	4940	4940	4940	0
296	20230705	142800	225910195	4940	4940	4940	4910	76
297	20230705	142700	225536000	4940	4940	4940	4940	100
298	20230705	142600	225042000	4940	4940	4940	4940	0
299	20230705	142500	225042000	4940	4940	4940	4910	253
300	20230705	142400	223793850	4940	4940	4940	4940	0
301	20230705	142300	223793850	4940	4940	4940	4940	44
302	20230705	142200	223576490	4970	4970	4970	4970	0
303	20230705	142100	223576490	4970	4970	4970	4970	0
304	20230705	142000	223576490	4970	4970	4970	4970	0
305	20230705	141900	223576490	4970	4965	4970	4965	1001
306	20230705	141800	218606520	4965	4965	4965	4965	2
307	20230705	141700	218596590	4940	4940	4940	4940	0
308	20230705	141600	218596590	4940	4940	4940	4940	0
309	20230705	141500	218596590	4940	4950	4950	4940	20
310	20230705	141400	218497690	4945	4945	4945	4945	0
311	20230705	141300	218497690	4945	4945	4945	4945	0
312	20230705	141200	218497690	4945	4945	4945	4945	0
313	20230705	141100	218497690	4945	4955	4955	4945	332
314	20230705	141000	216855690	4950	5000	5000	4950	4529
315	20230705	140900	194230960	5010	5010	5010	5010	0
316	20230705	140800	194230960	5010	5010	5010	5010	0
317	20230705	140700	194230960	5010	5010	5010	5010	0
318	20230705	140600	194230960	5010	5010	5010	5010	0
319	20230705	140500	194230960	5010	5010	5010	5010	0
320	20230705	140400	194230960	5010	5010	5010	5010	0
321	20230705	140300	194230960	5010	5010	5010	5010	0
322	20230705	140200	194230960	5010	5010	5010	5010	88
323	20230705	140100	193790080	5010	5010	5010	5010	0
324	20230705	140000	193790080	5010	5010	5010	5010	0
325	20230705	135900	193790080	5010	5010	5010	5010	4
326	20230705	135800	193770040	5010	5010	5010	5010	1
327	20230705	135700	193765030	5010	5010	5010	5010	1
328	20230705	135600	193760020	5010	5010	5010	5010	0
329	20230705	135500	193760020	5010	5010	5010	5010	102
330	20230705	135400	193249000	5010	5000	5010	5000	159
331	20230705	135300	192453980	5010	5000	5010	5000	27
332	20230705	135200	192318950	5000	5000	5000	5000	1
333	20230705	135100	192313950	5000	5000	5000	5000	0
334	20230705	135000	192313950	5000	5000	5000	5000	0
335	20230705	134900	192313950	5000	5000	5000	5000	300
336	20230705	134800	190813950	5010	5010	5010	5010	0
337	20230705	134700	190813950	5010	5010	5010	5010	0
338	20230705	134600	190813950	5010	5010	5010	5010	0
339	20230705	134500	190813950	5010	5010	5010	5010	0
340	20230705	134400	190813950	5010	5010	5010	5010	8
341	20230705	134300	190773870	5010	5010	5010	5010	10
342	20230705	134200	190723770	5030	5030	5030	5030	0
343	20230705	134100	190723770	5030	5030	5030	5030	137
344	20230705	134000	190034660	5030	5030	5030	5030	0
345	20230705	133900	190034660	5030	5010	5030	5000	1342
346	20230705	133800	183324280	5040	5040	5040	5040	0
347	20230705	133700	183324280	5040	5040	5040	5040	0
348	20230705	133600	183324280	5040	5040	5040	5040	1
349	20230705	133500	183319240	5010	5010	5010	5010	1
350	20230705	133400	183314230	5040	5040	5040	5040	0
351	20230705	133300	183314230	5040	5040	5040	5040	0
352	20230705	133200	183314230	5040	5040	5040	5040	0
353	20230705	133100	183314230	5040	5040	5040	5040	0
354	20230705	133000	183314230	5040	5040	5040	5040	0
355	20230705	132900	183314230	5040	5040	5040	5040	0
356	20230705	132800	183314230	5040	5040	5040	5040	0
357	20230705	132700	183314230	5040	5040	5040	5040	0
358	20230705	132600	183314230	5040	5040	5040	5040	0
359	20230705	132500	183314230	5040	5040	5040	5040	1
360	20230705	132400	183309190	5000	5000	5000	5000	0
361	20230705	132300	183309190	5000	5000	5000	5000	0
362	20230705	132200	183309190	5000	5020	5020	5000	3622
363	20230705	132100	165172640	5030	5030	5030	5030	1
364	20230705	132000	165167610	5040	5040	5040	5040	0
365	20230705	131900	165167610	5040	5040	5040	5040	0
366	20230705	131800	165167610	5040	5040	5040	5040	0
367	20230705	131700	165167610	5040	5040	5040	5040	0
368	20230705	131600	165167610	5040	5040	5040	5010	98
369	20230705	131500	164676510	5050	5050	5050	5050	0
370	20230705	131400	164676510	5050	5050	5050	5050	0
371	20230705	131300	164676510	5050	5050	5050	5050	0
372	20230705	131200	164676510	5050	5050	5050	5050	0
373	20230705	131100	164676510	5050	5050	5050	5050	0
374	20230705	131000	164676510	5050	5050	5050	5050	0
375	20230705	130900	164676510	5050	5050	5050	5050	0
376	20230705	130800	164676510	5050	5050	5050	5050	0
377	20230705	130700	164676510	5050	5050	5050	5050	1
378	20230705	130600	164671460	5050	5050	5050	5050	0
379	20230705	130500	164671460	5050	5030	5050	5010	1028
380	20230705	130400	159513620	5050	5050	5050	5050	0
381	20230705	130300	159513620	5050	5030	5050	5030	102
382	20230705	130200	159000520	5030	5030	5030	5030	144
383	20230705	130100	158276200	5050	5050	5050	5050	2
384	20230705	130000	158266100	5050	5050	5050	5050	2
385	20230705	125900	158256000	5030	5030	5030	5030	1
386	20230705	125800	158250970	5050	5050	5050	5050	100
387	20230705	125700	157745970	5060	5060	5060	5060	0
388	20230705	125600	157745970	5060	5060	5060	5060	0
389	20230705	125500	157745970	5060	5060	5060	5060	4
390	20230705	125400	157725730	5060	5060	5060	5020	804
391	20230705	125300	153674130	5060	5060	5060	5060	20
392	20230705	125200	153572930	5060	5080	5080	5030	1285
393	20230705	125100	147086700	5080	5060	5080	5060	1846
394	20230705	125000	137725650	5060	5050	5060	5050	500
395	20230705	124900	135197510	5050	5040	5050	5040	100
396	20230705	124800	134693130	5030	5030	5030	5030	0
397	20230705	124700	134693130	5030	5030	5030	5030	77
398	20230705	124600	134305820	5010	5010	5010	5010	0
399	20230705	124500	134305820	5010	5010	5030	5010	11
400	20230705	124400	134250690	5030	5030	5030	5030	1
401	20230705	124300	134245660	5000	5000	5000	5000	0
402	20230705	124200	134245660	5000	5000	5000	5000	193
403	20230705	124100	133280660	5030	5030	5030	5030	0
404	20230705	124000	133280660	5030	5000	5030	5000	3
405	20230705	123900	133265630	5000	5000	5000	5000	420
406	20230705	123800	131165630	5000	5000	5000	5000	0
407	20230705	123700	131165630	5000	5000	5000	5000	0
408	20230705	123600	131165630	5000	5000	5000	5000	0
409	20230705	123500	131165630	5000	5020	5020	5000	1760
410	20230705	123400	122357390	5020	5020	5020	5020	149
411	20230705	123300	121609410	5020	5040	5040	5020	501
412	20230705	123200	119094370	5020	5020	5020	5020	0
413	20230705	123100	119094370	5020	5020	5020	5020	40
414	20230705	123000	118893570	5030	5040	5040	5030	173
415	20230705	122900	118023370	5030	5030	5040	5020	853
416	20230705	122800	113728650	5020	5020	5020	5020	0
417	20230705	122700	113728650	5020	5020	5020	5020	115
418	20230705	122600	113151350	5020	5020	5020	5020	60
419	20230705	122500	112850150	5020	5020	5020	5020	11
420	20230705	122400	112794930	5040	5040	5040	5040	0
421	20230705	122300	112794930	5040	5040	5040	5040	0
422	20230705	122200	112794930	5040	5040	5040	5020	698
423	20230705	122100	109278950	5040	5040	5040	5040	102
424	20230705	122000	108764870	5030	5030	5030	5020	642
425	20230705	121900	105535910	5040	5040	5040	5040	0
426	20230705	121800	105535910	5040	5040	5040	5040	0
427	20230705	121700	105535910	5040	5040	5040	5040	0
428	20230705	121600	105535910	5040	5040	5040	5040	0
429	20230705	121500	105535910	5040	5040	5040	5040	0
430	20230705	121400	105535910	5040	5040	5040	5040	0
431	20230705	121300	105535910	5040	5030	5040	5030	4
432	20230705	121200	105515770	5040	5030	5040	5030	2510
433	20230705	121100	92865690	5040	5040	5040	5040	0
434	20230705	121000	92865690	5040	5040	5040	5020	123
435	20230705	120900	92248190	5020	5040	5040	5020	9
436	20230705	120800	92202870	5040	5050	5050	5030	70
437	20230705	120700	91850620	5010	5020	5050	5010	1333
438	20230705	120600	85130000	5020	5020	5040	4985	318
439	20230705	120500	83533425	5020	4980	5020	4980	2424
440	20230705	120400	71434990	4980	4980	4980	4980	10
441	20230705	120300	71385190	4980	4980	4980	4980	17
442	20230705	120200	71300530	4980	4975	4980	4975	382
443	20230705	120100	69398235	4975	4975	4975	4975	497
444	20230705	120000	66925660	4970	4970	4970	4970	0
445	20230705	115900	66925660	4970	4970	4970	4970	21
446	20230705	115800	66821290	4970	4970	4970	4970	0
447	20230705	115700	66821290	4970	4970	4970	4970	0
448	20230705	115600	66821290	4970	4970	4970	4970	3
449	20230705	115500	66806380	4960	4960	4960	4960	0
450	20230705	115400	66806380	4960	4960	4960	4960	0
451	20230705	115300	66806380	4960	4960	4960	4960	5
452	20230705	115200	66781580	4970	4970	4970	4970	0
453	20230705	115100	66781580	4970	4970	4970	4970	0
454	20230705	115000	66781580	4970	4970	4970	4970	0
455	20230705	114900	66781580	4970	4970	4970	4970	569
456	20230705	114800	63953650	4970	4970	4970	4970	0
457	20230705	114700	63953650	4970	4970	4970	4970	1
458	20230705	114600	63948680	4965	4965	4965	4965	50
459	20230705	114500	63700430	4965	4965	4965	4965	0
460	20230705	114400	63700430	4965	4965	4965	4965	0
461	20230705	114300	63700430	4965	4965	4965	4965	1
462	20230705	114200	63695465	4965	4965	4965	4965	5
463	20230705	114100	63670640	4965	4965	4965	4965	5
464	20230705	114000	63645815	4965	4960	4965	4960	246
465	20230705	113900	62424775	4960	4960	4960	4960	142
466	20230705	113800	61720455	4960	4960	4960	4960	0
467	20230705	113700	61720455	4960	4960	4960	4960	0
468	20230705	113600	61720455	4960	4960	4960	4960	0
469	20230705	113500	61720455	4960	4960	4960	4960	0
470	20230705	113400	61720455	4960	4960	4960	4960	0
471	20230705	113300	61720455	4960	4960	4960	4960	0
472	20230705	113200	61720455	4960	4960	4960	4960	0
473	20230705	113100	61720455	4960	4960	4960	4960	0
474	20230705	113000	61720455	4960	4960	4960	4960	0
475	20230705	112900	61720455	4960	4960	4960	4960	0
476	20230705	112800	61720455	4960	4960	4960	4960	0
477	20230705	112700	61720455	4960	4960	4960	4960	0
478	20230705	112600	61720455	4960	4960	4960	4960	0
479	20230705	112500	61720455	4960	4960	4960	4960	0
480	20230705	112400	61720455	4960	4955	4960	4955	6
481	20230705	112300	61690710	4955	4955	4955	4955	0
482	20230705	112200	61690710	4955	4955	4955	4955	0
483	20230705	112100	61690710	4955	4955	4955	4955	402
484	20230705	112000	59698800	4955	4955	4955	4955	151
485	20230705	111900	58950595	4960	4960	4960	4960	0
486	20230705	111800	58950595	4960	4960	4960	4960	0
487	20230705	111700	58950595	4960	4960	4960	4960	2
488	20230705	111600	58940675	4955	4955	4955	4955	0
489	20230705	111500	58940675	4955	4955	4955	4955	0
490	20230705	111400	58940675	4955	4955	4955	4955	20
491	20230705	111300	58841575	4950	4950	4950	4950	0
492	20230705	111200	58841575	4950	4950	4950	4950	0
493	20230705	111100	58841575	4950	4950	4950	4950	0
494	20230705	111000	58841575	4950	4950	4950	4950	188
495	20230705	110900	57910975	4950	4955	4955	4950	813
496	20230705	110800	53883390	4955	4955	4955	4955	0
497	20230705	110700	53883390	4955	4955	4955	4955	25
498	20230705	110600	53759515	4960	4960	4960	4960	3
499	20230705	110500	53744635	4960	4960	4960	4960	0
500	20230705	110400	53744635	4960	4960	4960	4960	121
501	20230705	110300	53144475	4960	4960	4960	4960	7
502	20230705	110200	53109755	4955	4955	4960	4955	69
503	20230705	110100	52767830	4960	4960	4960	4960	6
504	20230705	110000	52738070	4960	4955	4960	4955	8
505	20230705	105900	52698400	4955	4960	4960	4955	7
506	20230705	105800	52663685	4960	4955	4960	4955	106
507	20230705	105700	52138425	4955	4955	4955	4955	6
508	20230705	105600	52108695	4955	4950	4955	4950	105
509	20230705	105500	51588915	4955	4955	4955	4955	6
510	20230705	105400	51559185	4955	4955	4955	4955	0
511	20230705	105300	51559185	4955	4955	4955	4955	0
512	20230705	105200	51559185	4955	4955	4955	4955	0
513	20230705	105100	51559185	4955	4955	4955	4955	0
514	20230705	105000	51559185	4955	4955	4955	4955	0
515	20230705	104900	51559185	4955	4955	4955	4955	0
516	20230705	104800	51559185	4955	4955	4955	4955	0
517	20230705	104700	51559185	4955	4955	4955	4955	0
518	20230705	104600	51559185	4955	4955	4955	4955	0
519	20230705	104500	51559185	4955	4955	4955	4955	0
520	20230705	104400	51559185	4955	4955	4955	4955	0
521	20230705	104300	51559185	4955	4955	4955	4955	1
522	20230705	104200	51554230	4940	4940	4940	4940	0
523	20230705	104100	51554230	4940	4940	4940	4940	0
524	20230705	104000	51554230	4940	4940	4940	4940	0
525	20230705	103900	51554230	4940	4940	4940	4940	1
526	20230705	103800	51549290	4955	4955	4955	4955	0
527	20230705	103700	51549290	4955	4955	4955	4955	0
528	20230705	103600	51549290	4955	4945	4955	4945	1274
529	20230705	103500	45242405	4945	4945	4945	4945	0
530	20230705	103400	45242405	4945	4945	4945	4945	0
531	20230705	103300	45242405	4945	4945	4945	4945	0
532	20230705	103200	45242405	4945	4945	4945	4945	213
533	20230705	103100	44189120	4930	4930	4930	4930	0
534	20230705	103000	44189120	4930	4930	4930	4930	0
535	20230705	102900	44189120	4930	4930	4930	4930	340
536	20230705	102800	42512920	4945	4945	4945	4945	0
537	20230705	102700	42512920	4945	4945	4945	4945	0
538	20230705	102600	42512920	4945	4945	4945	4945	0
539	20230705	102500	42512920	4945	4945	4945	4945	0
540	20230705	102400	42512920	4945	4945	4945	4945	0
541	20230705	102300	42512920	4945	4945	4945	4945	0
542	20230705	102200	42512920	4945	4945	4945	4945	0
543	20230705	102100	42512920	4945	4945	4945	4945	0
544	20230705	102000	42512920	4945	4945	4945	4945	0
545	20230705	101900	42512920	4945	4940	4945	4940	396
546	20230705	101800	40554860	4935	4925	4940	4920	1529
547	20230705	101700	33010115	4920	4915	4920	4915	105
548	20230705	101600	32493540	4920	4920	4920	4920	1
549	20230705	101500	32488620	4920	4920	4920	4920	0
550	20230705	101400	32488620	4920	4920	4920	4920	0
551	20230705	101300	32488620	4920	4920	4920	4920	0
552	20230705	101200	32488620	4920	4920	4920	4920	6
553	20230705	101100	32459100	4925	4925	4925	4925	0
554	20230705	101000	32459100	4925	4925	4925	4925	0
555	20230705	100900	32459100	4925	4925	4925	4925	0
556	20230705	100800	32459100	4925	4925	4925	4925	0
557	20230705	100700	32459100	4925	4925	4925	4925	0
558	20230705	100600	32459100	4925	4925	4925	4925	0
559	20230705	100500	32459100	4925	4925	4925	4925	0
560	20230705	100400	32459100	4925	4925	4925	4925	0
561	20230705	100300	32459100	4925	4925	4925	4925	1
562	20230705	100200	32454175	4930	4930	4930	4930	0
563	20230705	100100	32454175	4930	4930	4930	4930	1
564	20230705	100000	32449245	4930	4930	4930	4930	0
565	20230705	095900	32449245	4930	4930	4930	4930	0
566	20230705	095800	32449245	4930	4930	4930	4930	1
567	20230705	095700	32444315	4920	4920	4920	4920	0
568	20230705	095600	32444315	4920	4920	4920	4920	0
569	20230705	095500	32444315	4920	4920	4920	4920	3
570	20230705	095400	32429555	4920	4920	4920	4920	8
571	20230705	095300	32390195	4920	4920	4920	4920	125
572	20230705	095200	31775195	4920	4920	4920	4920	0
573	20230705	095100	31775195	4920	4920	4920	4920	0
574	20230705	095000	31775195	4920	4920	4920	4920	8
575	20230705	094900	31735835	4920	4920	4920	4920	0
576	20230705	094800	31735835	4920	4920	4920	4920	0
577	20230705	094700	31735835	4920	4920	4920	4920	0
578	20230705	094600	31735835	4920	4920	4920	4920	1
579	20230705	094500	31730915	4920	4920	4920	4920	0
580	20230705	094400	31730915	4920	4920	4920	4920	6
581	20230705	094300	31701395	4920	4920	4920	4920	0
582	20230705	094200	31701395	4920	4920	4920	4920	1
583	20230705	094100	31696475	4920	4920	4920	4920	0
584	20230705	094000	31696475	4920	4915	4920	4915	253
585	20230705	093900	30452920	4915	4915	4915	4915	1
586	20230705	093800	30448005	4910	4900	4910	4900	436
587	20230705	093700	28309445	4900	4900	4900	4900	0
588	20230705	093600	28309445	4900	4900	4900	4900	0
589	20230705	093500	28309445	4900	4900	4900	4900	10
590	20230705	093400	28260445	4900	4900	4900	4890	260
591	20230705	093300	26987175	4910	4905	4910	4905	7
592	20230705	093200	26952815	4905	4905	4905	4905	46
593	20230705	093100	26727185	4895	4900	4900	4890	2206
594	20230705	093000	15931080	4900	4910	4915	4900	200
595	20230705	092900	14949225	4910	4910	4910	4910	390
596	20230705	092800	13034325	4915	4915	4915	4915	6
597	20230705	092700	13004835	4915	4915	4915	4915	0
598	20230705	092600	13004835	4915	4915	4915	4915	0
599	20230705	092500	13004835	4915	4915	4915	4915	4
600	20230705	092400	12985175	4920	4920	4920	4920	0
601	20230705	092300	12985175	4920	4920	4920	4920	0
602	20230705	092200	12985175	4920	4920	4920	4920	0
603	20230705	092100	12985175	4920	4920	4920	4920	1
604	20230705	092000	12980255	4915	4920	4920	4915	236
605	20230705	091900	11819170	4920	4920	4920	4920	614
606	20230705	091800	8798290	4920	4920	4920	4920	1
607	20230705	091700	8793370	4930	4930	4930	4930	0
608	20230705	091600	8793370	4930	4930	4930	4930	0
609	20230705	091500	8793370	4930	4925	4930	4920	16
610	20230705	091400	8714605	4925	4920	4925	4920	503
611	20230705	091300	6239830	4920	4910	4920	4910	11
612	20230705	091200	6185770	4900	4900	4940	4900	104
613	20230705	091100	5673195	4900	4900	4900	4900	1
614	20230705	091000	5668295	4885	4885	4885	4885	163
615	20230705	090900	4872040	4885	4880	4885	4880	12
616	20230705	090800	4813475	4870	4870	4870	4870	0
617	20230705	090700	4813475	4870	4885	4885	4870	314
618	20230705	090600	3284280	4860	4860	4860	4860	0
619	20230705	090500	3284280	4860	4860	4865	4860	112
620	20230705	090400	2739950	4840	4840	4840	4840	0
621	20230705	090300	2739950	4840	4855	4855	4840	100
622	20230705	090200	2255440	4840	4840	4840	4840	0
623	20230705	090100	2255440	4840	4840	4840	4840	0
624	20230705	090000	2255440	4840	4840	4840	4840	466