KissMeData/258250/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	202700	3288670	5000	5000	5000	5000	30
3	20230707	202600	3288670	5000	5000	5000	5000	0
4	20230707	202500	3288670	5000	5000	5000	5000	0
5	20230707	202400	3288670	5000	5000	5000	5000	0
6	20230707	202300	3288670	5000	5000	5000	5000	0
7	20230707	202200	3288670	5000	5000	5000	5000	0
8	20230707	202100	3288670	5000	5000	5000	5000	0
9	20230707	202000	3288670	5000	5000	5000	5000	0
10	20230707	201900	3288670	5000	5000	5000	5000	0
11	20230707	201800	3288670	5000	5000	5000	5000	0
12	20230707	201700	3288670	5000	5000	5000	5000	0
13	20230707	201600	3288670	5000	5000	5000	5000	0
14	20230707	201500	3288670	5000	5000	5000	5000	0
15	20230707	201400	3288670	5000	5000	5000	5000	0
16	20230707	201300	3288670	5000	5000	5000	5000	0
17	20230707	201200	3288670	5000	5000	5000	5000	0
18	20230707	201100	3288670	5000	5000	5000	5000	0
19	20230707	201000	3288670	5000	5000	5000	5000	0
20	20230707	200900	3288670	5000	5000	5000	5000	0
21	20230707	200800	3288670	5000	5000	5000	5000	0
22	20230707	200700	3288670	5000	5000	5000	5000	0
23	20230707	200600	3288670	5000	5000	5000	5000	0
24	20230707	200500	3288670	5000	5000	5000	5000	0
25	20230707	200400	3288670	5000	5000	5000	5000	0
26	20230707	200300	3288670	5000	5000	5000	5000	0
27	20230707	200200	3288670	5000	5000	5000	5000	0
28	20230707	200100	3288670	5000	5000	5000	5000	0
29	20230707	200000	3288670	5000	5000	5000	5000	0
30	20230707	195900	3288670	5000	5000	5000	5000	0
31	20230707	195800	3288670	5000	5000	5000	5000	0
32	20230707	195700	3288670	5000	5000	5000	5000	30
33	20230707	195600	3288670	5000	5000	5000	5000	0
34	20230707	195500	3288670	5000	5000	5000	5000	0
35	20230707	195400	3288670	5000	5000	5000	5000	0
36	20230707	195300	3288670	5000	5000	5000	5000	0
37	20230707	195200	3288670	5000	5000	5000	5000	0
38	20230707	195100	3288670	5000	5000	5000	5000	0
39	20230707	195000	3288670	5000	5000	5000	5000	0
40	20230707	194900	3288670	5000	5000	5000	5000	0
41	20230707	194800	3288670	5000	5000	5000	5000	0
42	20230707	194700	3288670	5000	5000	5000	5000	0
43	20230707	194600	3288670	5000	5000	5000	5000	0
44	20230707	194500	3288670	5000	5000	5000	5000	0
45	20230707	194400	3288670	5000	5000	5000	5000	0
46	20230707	194300	3288670	5000	5000	5000	5000	0
47	20230707	194200	3288670	5000	5000	5000	5000	0
48	20230707	194100	3288670	5000	5000	5000	5000	0
49	20230707	194000	3288670	5000	5000	5000	5000	0
50	20230707	193900	3288670	5000	5000	5000	5000	0
51	20230707	193800	3288670	5000	5000	5000	5000	0
52	20230707	193700	3288670	5000	5000	5000	5000	0
53	20230707	193600	3288670	5000	5000	5000	5000	0
54	20230707	193500	3288670	5000	5000	5000	5000	0
55	20230707	193400	3288670	5000	5000	5000	5000	0
56	20230707	193300	3288670	5000	5000	5000	5000	0
57	20230707	193200	3288670	5000	5000	5000	5000	0
58	20230707	193100	3288670	5000	5000	5000	5000	0
59	20230707	193000	3288670	5000	5000	5000	5000	0
60	20230707	192900	3288670	5000	5000	5000	5000	0
61	20230707	192800	3288670	5000	5000	5000	5000	0
62	20230707	192700	3288670	5000	5000	5000	5000	30
63	20230707	192600	3288670	5000	5000	5000	5000	0
64	20230707	192500	3288670	5000	5000	5000	5000	0
65	20230707	192400	3288670	5000	5000	5000	5000	0
66	20230707	192300	3288670	5000	5000	5000	5000	0
67	20230707	192200	3288670	5000	5000	5000	5000	0
68	20230707	192100	3288670	5000	5000	5000	5000	0
69	20230707	192000	3288670	5000	5000	5000	5000	0
70	20230707	191900	3288670	5000	5000	5000	5000	0
71	20230707	191800	3288670	5000	5000	5000	5000	0
72	20230707	191700	3288670	5000	5000	5000	5000	0
73	20230707	191600	3288670	5000	5000	5000	5000	0
74	20230707	191500	3288670	5000	5000	5000	5000	0
75	20230707	191400	3288670	5000	5000	5000	5000	0
76	20230707	191300	3288670	5000	5000	5000	5000	0
77	20230707	191200	3288670	5000	5000	5000	5000	0
78	20230707	191100	3288670	5000	5000	5000	5000	0
79	20230707	191000	3288670	5000	5000	5000	5000	0
80	20230707	190900	3288670	5000	5000	5000	5000	0
81	20230707	190800	3288670	5000	5000	5000	5000	0
82	20230707	190700	3288670	5000	5000	5000	5000	0
83	20230707	190600	3288670	5000	5000	5000	5000	0
84	20230707	190500	3288670	5000	5000	5000	5000	0
85	20230707	190400	3288670	5000	5000	5000	5000	0
86	20230707	190300	3288670	5000	5000	5000	5000	0
87	20230707	190200	3288670	5000	5000	5000	5000	0
88	20230707	190100	3288670	5000	5000	5000	5000	0
89	20230707	190000	3288670	5000	5000	5000	5000	0
90	20230707	185900	3288670	5000	5000	5000	5000	0
91	20230707	185800	3288670	5000	5000	5000	5000	0
92	20230707	185700	3288670	5000	5000	5000	5000	30
93	20230707	185600	3288670	5000	5000	5000	5000	0
94	20230707	185500	3288670	5000	5000	5000	5000	0
95	20230707	185400	3288670	5000	5000	5000	5000	0
96	20230707	185300	3288670	5000	5000	5000	5000	0
97	20230707	185200	3288670	5000	5000	5000	5000	0
98	20230707	185100	3288670	5000	5000	5000	5000	0
99	20230707	185000	3288670	5000	5000	5000	5000	0
100	20230707	184900	3288670	5000	5000	5000	5000	0
101	20230707	184800	3288670	5000	5000	5000	5000	0
102	20230707	184700	3288670	5000	5000	5000	5000	0
103	20230707	184600	3288670	5000	5000	5000	5000	0
104	20230707	184500	3288670	5000	5000	5000	5000	0
105	20230707	184400	3288670	5000	5000	5000	5000	0
106	20230707	184300	3288670	5000	5000	5000	5000	0
107	20230707	184200	3288670	5000	5000	5000	5000	0
108	20230707	184100	3288670	5000	5000	5000	5000	0
109	20230707	184000	3288670	5000	5000	5000	5000	0
110	20230707	183900	3288670	5000	5000	5000	5000	0
111	20230707	183800	3288670	5000	5000	5000	5000	0
112	20230707	183700	3288670	5000	5000	5000	5000	0
113	20230707	183600	3288670	5000	5000	5000	5000	0
114	20230707	183500	3288670	5000	5000	5000	5000	0
115	20230707	183400	3288670	5000	5000	5000	5000	0
116	20230707	183300	3288670	5000	5000	5000	5000	0
117	20230707	183200	3288670	5000	5000	5000	5000	0
118	20230707	183100	3288670	5000	5000	5000	5000	0
119	20230707	183000	3288670	5000	5000	5000	5000	0
120	20230707	182900	3288670	5000	5000	5000	5000	0
121	20230707	182800	3288670	5000	5000	5000	5000	0
122	20230707	182700	3288670	5000	5000	5000	5000	30
123	20230707	182600	3288670	5000	5000	5000	5000	0
124	20230707	182500	3288670	5000	5000	5000	5000	0
125	20230707	182400	3288670	5000	5000	5000	5000	0
126	20230707	182300	3288670	5000	5000	5000	5000	0
127	20230707	182200	3288670	5000	5000	5000	5000	0
128	20230707	182100	3288670	5000	5000	5000	5000	0
129	20230707	182000	3288670	5000	5000	5000	5000	0
130	20230707	181900	3288670	5000	5000	5000	5000	0
131	20230707	181800	3288670	5000	5000	5000	5000	0
132	20230707	181700	3288670	5000	5000	5000	5000	0
133	20230707	181600	3288670	5000	5000	5000	5000	0
134	20230707	181500	3288670	5000	5000	5000	5000	0
135	20230707	181400	3288670	5000	5000	5000	5000	0
136	20230707	181300	3288670	5000	5000	5000	5000	0
137	20230707	181200	3288670	5000	5000	5000	5000	0
138	20230707	181100	3288670	5000	5000	5000	5000	0
139	20230707	181000	3288670	5000	5000	5000	5000	0
140	20230707	180900	3288670	5000	5000	5000	5000	0
141	20230707	180800	3288670	5000	5000	5000	5000	0
142	20230707	180700	3288670	5000	5000	5000	5000	0
143	20230707	180600	3288670	5000	5000	5000	5000	0
144	20230707	180500	3288670	5000	5000	5000	5000	0
145	20230707	180400	3288670	5000	5000	5000	5000	0
146	20230707	180300	3288670	5000	5000	5000	5000	0
147	20230707	180200	3288670	5000	5000	5000	5000	0
148	20230707	180100	3288670	5000	5000	5000	5000	0
149	20230707	180000	3288670	5000	5000	5000	5000	0
150	20230707	175900	3288670	5000	5000	5000	5000	0
151	20230707	175800	3288670	5000	5000	5000	5000	0
152	20230707	175700	3288670	5000	5000	5000	5000	30
153	20230707	175600	3288670	5000	5000	5000	5000	0
154	20230707	175500	3288670	5000	5000	5000	5000	0
155	20230707	175400	3288670	5000	5000	5000	5000	0
156	20230707	175300	3288670	5000	5000	5000	5000	0
157	20230707	175200	3288670	5000	5000	5000	5000	0
158	20230707	175100	3288670	5000	5000	5000	5000	0
159	20230707	175000	3288670	5000	5000	5000	5000	0
160	20230707	174900	3288670	5000	5000	5000	5000	0
161	20230707	174800	3288670	5000	5000	5000	5000	0
162	20230707	174700	3288670	5000	5000	5000	5000	0
163	20230707	174600	3288670	5000	5000	5000	5000	0
164	20230707	174500	3288670	5000	5000	5000	5000	0
165	20230707	174400	3288670	5000	5000	5000	5000	0
166	20230707	174300	3288670	5000	5000	5000	5000	0
167	20230707	174200	3288670	5000	5000	5000	5000	0
168	20230707	174100	3288670	5000	5000	5000	5000	0
169	20230707	174000	3288670	5000	5000	5000	5000	0
170	20230707	173900	3288670	5000	5000	5000	5000	0
171	20230707	173800	3288670	5000	5000	5000	5000	0
172	20230707	173700	3288670	5000	5000	5000	5000	0
173	20230707	173600	3288670	5000	5000	5000	5000	0
174	20230707	173500	3288670	5000	5000	5000	5000	0
175	20230707	173400	3288670	5000	5000	5000	5000	0
176	20230707	173300	3288670	5000	5000	5000	5000	0
177	20230707	173200	3288670	5000	5000	5000	5000	0
178	20230707	173100	3288670	5000	5000	5000	5000	0
179	20230707	173000	3288670	5000	5000	5000	5000	0
180	20230707	172900	3288670	5000	5000	5000	5000	0
181	20230707	172800	3288670	5000	5000	5000	5000	0
182	20230707	172700	3288670	5000	5000	5000	5000	30
183	20230707	172600	3288670	5000	5000	5000	5000	0
184	20230707	172500	3288670	5000	5000	5000	5000	0
185	20230707	172400	3288670	5000	5000	5000	5000	0
186	20230707	172300	3288670	5000	5000	5000	5000	0
187	20230707	172200	3288670	5000	5000	5000	5000	0
188	20230707	172100	3288670	5000	5000	5000	5000	0
189	20230707	172000	3288670	5000	5000	5000	5000	0
190	20230707	171900	3288670	5000	5000	5000	5000	0
191	20230707	171800	3288670	5000	5000	5000	5000	0
192	20230707	171700	3288670	5000	5000	5000	5000	0
193	20230707	171600	3288670	5000	5000	5000	5000	0
194	20230707	171500	3288670	5000	5000	5000	5000	0
195	20230707	171400	3288670	5000	5000	5000	5000	0
196	20230707	171300	3288670	5000	5000	5000	5000	0
197	20230707	171200	3288670	5000	5000	5000	5000	0
198	20230707	171100	3288670	5000	5000	5000	5000	0
199	20230707	171000	3288670	5000	5000	5000	5000	0
200	20230707	170900	3288670	5000	5000	5000	5000	0
201	20230707	170800	3288670	5000	5000	5000	5000	0
202	20230707	170700	3288670	5000	5000	5000	5000	0
203	20230707	170600	3288670	5000	5000	5000	5000	0
204	20230707	170500	3288670	5000	5000	5000	5000	0
205	20230707	170400	3288670	5000	5000	5000	5000	0
206	20230707	170300	3288670	5000	5000	5000	5000	0
207	20230707	170200	3288670	5000	5000	5000	5000	0
208	20230707	170100	3288670	5000	5000	5000	5000	0
209	20230707	170000	3288670	5000	5000	5000	5000	0
210	20230707	165900	3288670	5000	5000	5000	5000	0
211	20230707	165800	3288670	5000	5000	5000	5000	0
212	20230707	165700	3288670	5000	5000	5000	5000	30
213	20230707	165600	3288670	5000	5000	5000	5000	0
214	20230707	165500	3288670	5000	5000	5000	5000	0
215	20230707	165400	3288670	5000	5000	5000	5000	0
216	20230707	165300	3288670	5000	5000	5000	5000	0
217	20230707	165200	3288670	5000	5000	5000	5000	0
218	20230707	165100	3288670	5000	5000	5000	5000	0
219	20230707	165000	3288670	5000	5000	5000	5000	0
220	20230707	164900	3288670	5000	5000	5000	5000	0
221	20230707	164800	3288670	5000	5000	5000	5000	0
222	20230707	164700	3288670	5000	5000	5000	5000	0
223	20230707	164600	3288670	5000	5000	5000	5000	0
224	20230707	164500	3288670	5000	5000	5000	5000	0
225	20230707	164400	3288670	5000	5000	5000	5000	0
226	20230707	164300	3288670	5000	5000	5000	5000	0
227	20230707	164200	3288670	5000	5000	5000	5000	0
228	20230707	164100	3288670	5000	5000	5000	5000	0
229	20230707	164000	3288670	5000	5000	5000	5000	0
230	20230707	163900	3288670	5000	5000	5000	5000	0
231	20230707	163800	3288670	5000	5000	5000	5000	0
232	20230707	163700	3288670	5000	5000	5000	5000	0
233	20230707	163600	3288670	5000	5000	5000	5000	0
234	20230707	163500	3288670	5000	5000	5000	5000	0
235	20230707	163400	3288670	5000	5000	5000	5000	0
236	20230707	163300	3288670	5000	5000	5000	5000	0
237	20230707	163200	3288670	5000	5000	5000	5000	0
238	20230707	163100	3288670	5000	5000	5000	5000	0
239	20230707	163000	3288670	5000	5000	5000	5000	0
240	20230707	162900	3288670	5000	5000	5000	5000	0
241	20230707	162800	3288670	5000	5000	5000	5000	0
242	20230707	162700	3288670	5000	5000	5000	5000	30
243	20230707	162600	3288670	5000	5000	5000	5000	0
244	20230707	162500	3288670	5000	5000	5000	5000	0
245	20230707	162400	3288670	5000	5000	5000	5000	0
246	20230707	162300	3288670	5000	5000	5000	5000	0
247	20230707	162200	3288670	5000	5000	5000	5000	0
248	20230707	162100	3288670	5000	5000	5000	5000	0
249	20230707	162000	3288670	5000	5000	5000	5000	0
250	20230707	161900	3288670	5000	5000	5000	5000	0
251	20230707	161800	3288670	5000	5000	5000	5000	0
252	20230707	161700	3288670	5000	5000	5000	5000	0
253	20230707	161600	3288670	5000	5000	5000	5000	0
254	20230707	161500	3288670	5000	5000	5000	5000	0
255	20230707	161400	3288670	5000	5000	5000	5000	0
256	20230707	161300	3288670	5000	5000	5000	5000	0
257	20230707	161200	3288670	5000	5000	5000	5000	0
258	20230707	161100	3288670	5000	5000	5000	5000	0
259	20230707	161000	3288670	5000	5000	5000	5000	0
260	20230707	160900	3288670	5000	5000	5000	5000	0
261	20230707	160800	3288670	5000	5000	5000	5000	0
262	20230707	160700	3288670	5000	5000	5000	5000	0
263	20230707	160600	3288670	5000	5000	5000	5000	0
264	20230707	160500	3288670	5000	5000	5000	5000	0
265	20230707	160400	3288670	5000	5000	5000	5000	0
266	20230707	160300	3288670	5000	5000	5000	5000	0
267	20230707	160200	3288670	5000	5000	5000	5000	0
268	20230707	160100	3288670	5000	5000	5000	5000	0
269	20230707	160000	3288670	5000	5000	5000	5000	0
270	20230707	155900	3288670	5000	5000	5000	5000	0
271	20230707	155800	3288670	5000	5000	5000	5000	0
272	20230707	155700	3288670	5000	5000	5000	5000	30
273	20230707	155600	3288670	5000	5000	5000	5000	0
274	20230707	155500	3288670	5000	5000	5000	5000	0
275	20230707	155400	3288670	5000	5000	5000	5000	0
276	20230707	155300	3288670	5000	5000	5000	5000	0
277	20230707	155200	3288670	5000	5000	5000	5000	0
278	20230707	155100	3288670	5000	5000	5000	5000	0
279	20230707	155000	3288670	5000	5000	5000	5000	0
280	20230707	154900	3288670	5000	5000	5000	5000	0
281	20230707	154800	3288670	5000	5000	5000	5000	0
282	20230707	154700	3288670	5000	5000	5000	5000	0
283	20230707	154600	3288670	5000	5000	5000	5000	0
284	20230707	154500	3288670	5000	5000	5000	5000	0
285	20230707	154400	3288670	5000	5000	5000	5000	0
286	20230707	154300	3288670	5000	5000	5000	5000	0
287	20230707	154200	3288670	5000	5000	5000	5000	0
288	20230707	154100	3288670	5000	5000	5000	5000	0
289	20230707	154000	3288670	5000	5000	5000	5000	0
290	20230707	153900	3288670	5000	5000	5000	5000	0
291	20230707	153800	3288670	5000	5000	5000	5000	0
292	20230707	153700	3288670	5000	5000	5000	5000	0
293	20230707	153600	3288670	5000	5000	5000	5000	0
294	20230707	153500	3288670	5000	5000	5000	5000	0
295	20230707	153400	3288670	5000	5000	5000	5000	0
296	20230707	153300	3288670	5000	5000	5000	5000	0
297	20230707	153200	3288670	5000	5000	5000	5000	0
298	20230707	153100	3288670	5000	5000	5000	5000	0
299	20230707	153000	3288670	5000	5000	5000	5000	30
300	20230707	152900	3138670	5000	5000	5000	5000	0
301	20230707	152800	3138670	5000	5000	5000	5000	0
302	20230707	152700	3138670	5000	5000	5000	5000	0
303	20230707	152600	3138670	5000	5000	5000	5000	0
304	20230707	152500	3138670	5000	5000	5000	5000	0
305	20230707	152400	3138670	5000	5000	5000	5000	0
306	20230707	152300	3138670	5000	5000	5000	5000	0
307	20230707	152200	3138670	5000	5000	5000	5000	0
308	20230707	152100	3138670	5000	5000	5000	5000	0
309	20230707	152000	3138670	5000	5000	5000	5000	0
310	20230707	151900	3138670	5000	5000	5000	5000	0
311	20230707	151800	3138670	5000	5000	5000	5000	0
312	20230707	151700	3138670	5000	5000	5000	5000	0
313	20230707	151600	3138670	5000	5000	5000	5000	0
314	20230707	151500	3138670	5000	5000	5000	5000	0
315	20230707	151400	3138670	5000	5000	5000	5000	0
316	20230707	151300	3138670	5000	5000	5000	5000	0
317	20230707	151200	3138670	5000	5000	5000	5000	0
318	20230707	151100	3138670	5000	5000	5000	5000	0
319	20230707	151000	3138670	5000	5000	5000	5000	0
320	20230707	150900	3138670	5000	5000	5000	5000	0
321	20230707	150800	3138670	5000	5000	5000	5000	0
322	20230707	150700	3138670	5000	5000	5000	5000	0
323	20230707	150600	3138670	5000	5000	5000	5000	0
324	20230707	150500	3138670	5000	5000	5000	5000	0
325	20230707	150400	3138670	5000	5000	5000	5000	0
326	20230707	150300	3138670	5000	5000	5000	5000	0
327	20230707	150200	3138670	5000	5000	5000	5000	0
328	20230707	150100	3138670	5000	5000	5000	5000	0
329	20230707	150000	3138670	5000	5000	5000	5000	0
330	20230707	145900	3138670	5000	5000	5000	5000	0
331	20230707	145800	3138670	5000	5000	5000	5000	0
332	20230707	145700	3138670	5000	5000	5000	5000	0
333	20230707	145600	3138670	5000	5000	5000	5000	0
334	20230707	145500	3138670	5000	5000	5000	5000	0
335	20230707	145400	3138670	5000	5000	5000	5000	0
336	20230707	145300	3138670	5000	5000	5000	5000	0
337	20230707	145200	3138670	5000	5000	5000	5000	0
338	20230707	145100	3138670	5000	5000	5000	5000	0
339	20230707	145000	3138670	5000	5000	5000	5000	0
340	20230707	144900	3138670	5000	5000	5000	5000	0
341	20230707	144800	3138670	5000	5000	5000	5000	0
342	20230707	144700	3138670	5000	5000	5000	5000	0
343	20230707	144600	3138670	5000	5000	5000	5000	0
344	20230707	144500	3138670	5000	5000	5000	5000	0
345	20230707	144400	3138670	5000	5000	5000	5000	0
346	20230707	144300	3138670	5000	5000	5000	5000	0
347	20230707	144200	3138670	5000	5000	5000	5000	0
348	20230707	144100	3138670	5000	5000	5000	5000	0
349	20230707	144000	3138670	5000	5000	5000	5000	0
350	20230707	143900	3138670	5000	5000	5000	5000	0
351	20230707	143800	3138670	5000	5000	5000	5000	0
352	20230707	143700	3138670	5000	5000	5000	5000	0
353	20230707	143600	3138670	5000	5000	5000	5000	0
354	20230707	143500	3138670	5000	5000	5000	5000	0
355	20230707	143400	3138670	5000	5000	5000	5000	0
356	20230707	143300	3138670	5000	5000	5000	5000	0
357	20230707	143200	3138670	5000	5000	5000	5000	0
358	20230707	143100	3138670	5000	5000	5000	5000	0
359	20230707	143000	3138670	5000	5000	5000	5000	0
360	20230707	142900	3138670	5000	5000	5000	5000	0
361	20230707	142800	3138670	5000	5000	5000	5000	0
362	20230707	142700	3138670	5000	5000	5000	5000	0
363	20230707	142600	3138670	5000	5000	5000	5000	0
364	20230707	142500	3138670	5000	5000	5000	5000	0
365	20230707	142400	3138670	5000	5000	5000	5000	0
366	20230707	142300	3138670	5000	5000	5000	5000	0
367	20230707	142200	3138670	5000	5000	5000	5000	0
368	20230707	142100	3138670	5000	5000	5000	5000	0
369	20230707	142000	3138670	5000	5000	5000	5000	0
370	20230707	141900	3138670	5000	5000	5000	5000	0
371	20230707	141800	3138670	5000	5000	5000	5000	0
372	20230707	141700	3138670	5000	5000	5000	5000	0
373	20230707	141600	3138670	5000	5000	5000	5000	0
374	20230707	141500	3138670	5000	5000	5000	5000	0
375	20230707	141400	3138670	5000	5000	5000	5000	0
376	20230707	141300	3138670	5000	5000	5000	5000	0
377	20230707	141200	3138670	5000	5000	5000	5000	0
378	20230707	141100	3138670	5000	5000	5000	5000	0
379	20230707	141000	3138670	5000	5000	5000	5000	0
380	20230707	140900	3138670	5000	5000	5000	5000	0
381	20230707	140800	3138670	5000	5000	5000	5000	0
382	20230707	140700	3138670	5000	5000	5000	5000	0
383	20230707	140600	3138670	5000	5000	5000	5000	0
384	20230707	140500	3138670	5000	5000	5000	5000	0
385	20230707	140400	3138670	5000	5000	5000	5000	0
386	20230707	140300	3138670	5000	5000	5000	5000	0
387	20230707	140200	3138670	5000	5000	5000	5000	0
388	20230707	140100	3138670	5000	5000	5000	5000	0
389	20230707	140000	3138670	5000	5000	5000	5000	0
390	20230707	135900	3138670	5000	5000	5000	5000	0
391	20230707	135800	3138670	5000	5000	5000	5000	0
392	20230707	135700	3138670	5000	5000	5000	5000	0
393	20230707	135600	3138670	5000	5000	5000	5000	0
394	20230707	135500	3138670	5000	5000	5000	5000	0
395	20230707	135400	3138670	5000	5000	5000	5000	0
396	20230707	135300	3138670	5000	5000	5000	5000	0
397	20230707	135200	3138670	5000	5000	5000	5000	0
398	20230707	135100	3138670	5000	5000	5000	5000	0
399	20230707	135000	3138670	5000	5000	5000	5000	0
400	20230707	134900	3138670	5000	5000	5000	5000	0
401	20230707	134800	3138670	5000	5000	5000	5000	0
402	20230707	134700	3138670	5000	5000	5000	5000	0
403	20230707	134600	3138670	5000	5000	5000	5000	0
404	20230707	134500	3138670	5000	5000	5000	5000	0
405	20230707	134400	3138670	5000	5000	5000	5000	0
406	20230707	134300	3138670	5000	5000	5000	5000	0
407	20230707	134200	3138670	5000	5000	5000	5000	0
408	20230707	134100	3138670	5000	5000	5000	5000	0
409	20230707	134000	3138670	5000	5000	5000	5000	0
410	20230707	133900	3138670	5000	5000	5000	5000	0
411	20230707	133800	3138670	5000	5000	5000	5000	0
412	20230707	133700	3138670	5000	5000	5000	5000	0
413	20230707	133600	3138670	5000	5000	5000	5000	0
414	20230707	133500	3138670	5000	5000	5000	5000	350
415	20230707	133400	1388670	5000	5000	5000	5000	0
416	20230707	133300	1388670	5000	5000	5000	5000	0
417	20230707	133200	1388670	5000	5000	5000	5000	0
418	20230707	133100	1388670	5000	5000	5000	5000	0
419	20230707	133000	1388670	5000	5000	5000	5000	0
420	20230707	132900	1388670	5000	5000	5000	5000	0
421	20230707	132800	1388670	5000	5000	5000	5000	0
422	20230707	132700	1388670	5000	5000	5000	5000	0
423	20230707	132600	1388670	5000	5000	5000	5000	0
424	20230707	132500	1388670	5000	5000	5000	5000	0
425	20230707	132400	1388670	5000	5000	5000	5000	0
426	20230707	132300	1388670	5000	5000	5000	5000	0
427	20230707	132200	1388670	5000	5000	5000	5000	0
428	20230707	132100	1388670	5000	5000	5000	5000	0
429	20230707	132000	1388670	5000	5000	5000	5000	0
430	20230707	131900	1388670	5000	5000	5000	5000	0
431	20230707	131800	1388670	5000	5000	5000	5000	0
432	20230707	131700	1388670	5000	5000	5000	5000	0
433	20230707	131600	1388670	5000	5000	5000	5000	0
434	20230707	131500	1388670	5000	5000	5000	5000	0
435	20230707	131400	1388670	5000	5000	5000	5000	0
436	20230707	131300	1388670	5000	5000	5000	5000	0
437	20230707	131200	1388670	5000	5000	5000	5000	0
438	20230707	131100	1388670	5000	5000	5000	5000	0
439	20230707	131000	1388670	5000	5000	5000	5000	0
440	20230707	130900	1388670	5000	5000	5000	5000	0
441	20230707	130800	1388670	5000	5000	5000	5000	0
442	20230707	130700	1388670	5000	5000	5000	5000	0
443	20230707	130600	1388670	5000	5000	5000	5000	0
444	20230707	130500	1388670	5000	5000	5000	5000	0
445	20230707	130400	1388670	5000	5000	5000	5000	0
446	20230707	130300	1388670	5000	5000	5000	5000	0
447	20230707	130200	1388670	5000	5000	5000	5000	0
448	20230707	130100	1388670	5000	5000	5000	5000	0
449	20230707	130000	1388670	5000	5000	5000	5000	0
450	20230707	125900	1388670	5000	5000	5000	5000	0
451	20230707	125800	1388670	5000	5000	5000	5000	0
452	20230707	125700	1388670	5000	5000	5000	5000	0
453	20230707	125600	1388670	5000	5000	5000	5000	0
454	20230707	125500	1388670	5000	5000	5000	5000	0
455	20230707	125400	1388670	5000	5000	5000	5000	0
456	20230707	125300	1388670	5000	5000	5000	5000	0
457	20230707	125200	1388670	5000	5000	5000	5000	0
458	20230707	125100	1388670	5000	5000	5000	5000	0
459	20230707	125000	1388670	5000	5000	5000	5000	0
460	20230707	124900	1388670	5000	5000	5000	5000	0
461	20230707	124800	1388670	5000	5000	5000	5000	0
462	20230707	124700	1388670	5000	5000	5000	5000	0
463	20230707	124600	1388670	5000	5000	5000	5000	0
464	20230707	124500	1388670	5000	5000	5000	5000	0
465	20230707	124400	1388670	5000	5000	5000	5000	0
466	20230707	124300	1388670	5000	5000	5000	5000	0
467	20230707	124200	1388670	5000	5000	5000	5000	0
468	20230707	124100	1388670	5000	5000	5000	5000	0
469	20230707	124000	1388670	5000	5000	5000	5000	0
470	20230707	123900	1388670	5000	5000	5000	5000	0
471	20230707	123800	1388670	5000	5000	5000	5000	0
472	20230707	123700	1388670	5000	5000	5000	5000	0
473	20230707	123600	1388670	5000	5000	5000	5000	0
474	20230707	123500	1388670	5000	5000	5000	5000	0
475	20230707	123400	1388670	5000	5000	5000	5000	0
476	20230707	123300	1388670	5000	5000	5000	5000	0
477	20230707	123200	1388670	5000	5000	5000	5000	0
478	20230707	123100	1388670	5000	5000	5000	5000	0
479	20230707	123000	1388670	5000	5000	5000	5000	0
480	20230707	122900	1388670	5000	5000	5000	5000	0
481	20230707	122800	1388670	5000	5000	5000	5000	0
482	20230707	122700	1388670	5000	5000	5000	5000	0
483	20230707	122600	1388670	5000	5000	5000	5000	0
484	20230707	122500	1388670	5000	5000	5000	5000	0
485	20230707	122400	1388670	5000	5000	5000	5000	0
486	20230707	122300	1388670	5000	5000	5000	5000	0
487	20230707	122200	1388670	5000	5000	5000	5000	0
488	20230707	122100	1388670	5000	5000	5000	5000	10
489	20230707	122000	1338670	5000	5000	5000	5000	0
490	20230707	121900	1338670	5000	5000	5000	5000	0
491	20230707	121800	1338670	5000	5000	5000	5000	0
492	20230707	121700	1338670	5000	5000	5000	5000	0
493	20230707	121600	1338670	5000	5000	5000	5000	0
494	20230707	121500	1338670	5000	5000	5000	5000	0
495	20230707	121400	1338670	5000	5000	5000	5000	0
496	20230707	121300	1338670	5000	5000	5000	5000	0
497	20230707	121200	1338670	5000	5000	5000	5000	0
498	20230707	121100	1338670	5000	5000	5000	5000	0
499	20230707	121000	1338670	5000	5000	5000	5000	0
500	20230707	120900	1338670	5000	5000	5000	5000	0
501	20230707	120800	1338670	5000	5000	5000	5000	0
502	20230707	120700	1338670	5000	5000	5000	5000	0
503	20230707	120600	1338670	5000	5000	5000	5000	0
504	20230707	120500	1338670	5000	5000	5000	5000	0
505	20230707	120400	1338670	5000	5000	5000	5000	0
506	20230707	120300	1338670	5000	5000	5000	5000	0
507	20230707	120200	1338670	5000	5000	5000	5000	0
508	20230707	120100	1338670	5000	5000	5000	5000	0
509	20230707	120000	1338670	5000	5000	5000	5000	0
510	20230707	115900	1338670	5000	5000	5000	5000	0
511	20230707	115800	1338670	5000	5000	5000	5000	0
512	20230707	115700	1338670	5000	5000	5000	5000	0
513	20230707	115600	1338670	5000	5000	5000	5000	0
514	20230707	115500	1338670	5000	5000	5000	5000	0
515	20230707	115400	1338670	5000	5000	5000	5000	0
516	20230707	115300	1338670	5000	5000	5000	5000	0
517	20230707	115200	1338670	5000	5000	5000	5000	0
518	20230707	115100	1338670	5000	5000	5000	5000	0
519	20230707	115000	1338670	5000	5000	5000	5000	0
520	20230707	114900	1338670	5000	5000	5000	5000	0
521	20230707	114800	1338670	5000	5000	5000	5000	0
522	20230707	114700	1338670	5000	5000	5000	5000	0
523	20230707	114600	1338670	5000	5000	5000	5000	0
524	20230707	114500	1338670	5000	5000	5000	5000	0
525	20230707	114400	1338670	5000	5000	5000	5000	0
526	20230707	114300	1338670	5000	5000	5000	5000	0
527	20230707	114200	1338670	5000	5000	5000	5000	0
528	20230707	114100	1338670	5000	5000	5000	5000	0
529	20230707	114000	1338670	5000	5000	5000	5000	0
530	20230707	113900	1338670	5000	5000	5000	5000	0
531	20230707	113800	1338670	5000	5000	5000	5000	0
532	20230707	113700	1338670	5000	5000	5000	5000	0
533	20230707	113600	1338670	5000	5000	5000	5000	0
534	20230707	113500	1338670	5000	5000	5000	5000	0
535	20230707	113400	1338670	5000	5000	5000	5000	0
536	20230707	113300	1338670	5000	5000	5000	5000	0
537	20230707	113200	1338670	5000	5000	5000	5000	0
538	20230707	113100	1338670	5000	5000	5000	5000	0
539	20230707	113000	1338670	5000	5000	5000	5000	0
540	20230707	112900	1338670	5000	5000	5000	5000	0
541	20230707	112800	1338670	5000	5000	5000	5000	0
542	20230707	112700	1338670	5000	5000	5000	5000	0
543	20230707	112600	1338670	5000	5000	5000	5000	0
544	20230707	112500	1338670	5000	5000	5000	5000	0
545	20230707	112400	1338670	5000	5000	5000	5000	0
546	20230707	112300	1338670	5000	5000	5000	5000	0
547	20230707	112200	1338670	5000	5000	5000	5000	0
548	20230707	112100	1338670	5000	5000	5000	5000	0
549	20230707	112000	1338670	5000	5000	5000	5000	0
550	20230707	111900	1338670	5000	5000	5000	5000	0
551	20230707	111800	1338670	5000	5000	5000	5000	0
552	20230707	111700	1338670	5000	5000	5000	5000	0
553	20230707	111600	1338670	5000	5000	5000	5000	0
554	20230707	111500	1338670	5000	5000	5000	5000	0
555	20230707	111400	1338670	5000	5000	5000	5000	1
556	20230707	111300	1333670	4995	4995	4995	4995	0
557	20230707	111200	1333670	4995	4995	4995	4995	0
558	20230707	111100	1333670	4995	4995	4995	4995	0
559	20230707	111000	1333670	4995	4995	4995	4995	0
560	20230707	110900	1333670	4995	4995	4995	4995	0
561	20230707	110800	1333670	4995	4995	4995	4995	0
562	20230707	110700	1333670	4995	4995	4995	4995	0
563	20230707	110600	1333670	4995	4995	4995	4995	0
564	20230707	110500	1333670	4995	4995	4995	4995	0
565	20230707	110400	1333670	4995	4995	4995	4995	0
566	20230707	110300	1333670	4995	4995	4995	4995	0
567	20230707	110200	1333670	4995	4995	4995	4995	0
568	20230707	110100	1333670	4995	4995	4995	4995	0
569	20230707	110000	1333670	4995	4995	4995	4995	0
570	20230707	105900	1333670	4995	4995	4995	4995	0
571	20230707	105800	1333670	4995	4995	4995	4995	0
572	20230707	105700	1333670	4995	4995	4995	4995	0
573	20230707	105600	1333670	4995	4995	4995	4995	0
574	20230707	105500	1333670	4995	4995	4995	4995	0
575	20230707	105400	1333670	4995	4995	4995	4995	0
576	20230707	105300	1333670	4995	4995	4995	4995	0
577	20230707	105200	1333670	4995	4995	4995	4995	91
578	20230707	105100	879125	4995	4995	4995	4995	0
579	20230707	105000	879125	4995	4995	4995	4995	0
580	20230707	104900	879125	4995	4995	4995	4995	0
581	20230707	104800	879125	4995	4995	4995	4995	0
582	20230707	104700	879125	4995	4995	4995	4995	0
583	20230707	104600	879125	4995	4995	4995	4995	0
584	20230707	104500	879125	4995	4995	4995	4995	0
585	20230707	104400	879125	4995	4995	4995	4995	0
586	20230707	104300	879125	4995	4995	4995	4995	0
587	20230707	104200	879125	4995	4995	4995	4995	0
588	20230707	104100	879125	4995	4995	4995	4995	0
589	20230707	104000	879125	4995	4995	4995	4995	0
590	20230707	103900	879125	4995	4995	4995	4995	0
591	20230707	103800	879125	4995	4995	4995	4995	0
592	20230707	103700	879125	4995	4995	4995	4995	0
593	20230707	103600	879125	4995	4995	4995	4995	0
594	20230707	103500	879125	4995	4995	4995	4995	0
595	20230707	103400	879125	4995	4995	4995	4995	0
596	20230707	103300	879125	4995	4995	4995	4995	0
597	20230707	103200	879125	4995	4995	4995	4995	0
598	20230707	103100	879125	4995	4995	4995	4995	0
599	20230707	103000	879125	4995	4995	4995	4995	0
600	20230707	102900	879125	4995	4995	4995	4995	0
601	20230707	102800	879125	4995	4995	4995	4995	0
602	20230707	102700	879125	4995	4995	4995	4995	0
603	20230707	102600	879125	4995	4995	4995	4995	0
604	20230707	102500	879125	4995	4995	4995	4995	0
605	20230707	102400	879125	4995	4995	4995	4995	0
606	20230707	102300	879125	4995	4995	4995	4995	0
607	20230707	102200	879125	4995	4995	4995	4995	0
608	20230707	102100	879125	4995	4995	4995	4995	0
609	20230707	102000	879125	4995	4995	4995	4995	0
610	20230707	101900	879125	4995	4995	4995	4995	0
611	20230707	101800	879125	4995	4995	4995	4995	0
612	20230707	101700	879125	4995	4995	4995	4995	0
613	20230707	101600	879125	4995	4995	4995	4995	0
614	20230707	101500	879125	4995	4995	4995	4995	0
615	20230707	101400	879125	4995	4995	4995	4995	0
616	20230707	101300	879125	4995	4995	4995	4995	0
617	20230707	101200	879125	4995	4995	4995	4995	0
618	20230707	101100	879125	4995	4995	4995	4995	0
619	20230707	101000	879125	4995	4995	4995	4995	0
620	20230707	100900	879125	4995	4995	4995	4995	158
621	20230707	100800	89915	4995	4995	4995	4995	0
622	20230707	100700	89915	4995	4995	4995	4995	0
623	20230707	100600	89915	4995	4995	4995	4995	0
624	20230707	100500	89915	4995	4995	4995	4995	17
625	20230707	100400	5000	5000	5000	5000	5000	0
626	20230707	100300	5000	5000	5000	5000	5000	0
627	20230707	100200	5000	5000	5000	5000	5000	0
628	20230707	100100	5000	5000	5000	5000	5000	0
629	20230707	100000	5000	5000	5000	5000	5000	0
630	20230707	095900	5000	5000	5000	5000	5000	0
631	20230707	095800	5000	5000	5000	5000	5000	0
632	20230707	095700	5000	5000	5000	5000	5000	0
633	20230707	095600	5000	5000	5000	5000	5000	0
634	20230707	095500	5000	5000	5000	5000	5000	0
635	20230707	095400	5000	5000	5000	5000	5000	0
636	20230707	095300	5000	5000	5000	5000	5000	0
637	20230707	095200	5000	5000	5000	5000	5000	0
638	20230707	095100	5000	5000	5000	5000	5000	0
639	20230707	095000	5000	5000	5000	5000	5000	0
640	20230707	094900	5000	5000	5000	5000	5000	0
641	20230707	094800	5000	5000	5000	5000	5000	0
642	20230707	094700	5000	5000	5000	5000	5000	0
643	20230707	094600	5000	5000	5000	5000	5000	0
644	20230707	094500	5000	5000	5000	5000	5000	0
645	20230707	094400	5000	5000	5000	5000	5000	0
646	20230707	094300	5000	5000	5000	5000	5000	0
647	20230707	094200	5000	5000	5000	5000	5000	0
648	20230707	094100	5000	5000	5000	5000	5000	0
649	20230707	094000	5000	5000	5000	5000	5000	0
650	20230707	093900	5000	5000	5000	5000	5000	0
651	20230707	093800	5000	5000	5000	5000	5000	0
652	20230707	093700	5000	5000	5000	5000	5000	0
653	20230707	093600	5000	5000	5000	5000	5000	0
654	20230707	093500	5000	5000	5000	5000	5000	0
655	20230707	093400	5000	5000	5000	5000	5000	0
656	20230707	093300	5000	5000	5000	5000	5000	0
657	20230707	093200	5000	5000	5000	5000	5000	0
658	20230707	093100	5000	5000	5000	5000	5000	0
659	20230707	093000	5000	5000	5000	5000	5000	0
660	20230707	092900	5000	5000	5000	5000	5000	0
661	20230707	092800	5000	5000	5000	5000	5000	0
662	20230707	092700	5000	5000	5000	5000	5000	0
663	20230707	092600	5000	5000	5000	5000	5000	0
664	20230707	092500	5000	5000	5000	5000	5000	0
665	20230707	092400	5000	5000	5000	5000	5000	0
666	20230707	092300	5000	5000	5000	5000	5000	0
667	20230707	092200	5000	5000	5000	5000	5000	0
668	20230707	092100	5000	5000	5000	5000	5000	0
669	20230707	092000	5000	5000	5000	5000	5000	0
670	20230707	091900	5000	5000	5000	5000	5000	0
671	20230707	091800	5000	5000	5000	5000	5000	0
672	20230707	091700	5000	5000	5000	5000	5000	0
673	20230707	091600	5000	5000	5000	5000	5000	0
674	20230707	091500	5000	5000	5000	5000	5000	0
675	20230707	091400	5000	5000	5000	5000	5000	0
676	20230707	091300	5000	5000	5000	5000	5000	0
677	20230707	091200	5000	5000	5000	5000	5000	0
678	20230707	091100	5000	5000	5000	5000	5000	0
679	20230707	091000	5000	5000	5000	5000	5000	0
680	20230707	090900	5000	5000	5000	5000	5000	0
681	20230707	090800	5000	5000	5000	5000	5000	0
682	20230707	090700	5000	5000	5000	5000	5000	0
683	20230707	090600	5000	5000	5000	5000	5000	0
684	20230707	090500	5000	5000	5000	5000	5000	0
685	20230707	090400	5000	5000	5000	5000	5000	0
686	20230707	090300	5000	5000	5000	5000	5000	0
687	20230707	090200	5000	5000	5000	5000	5000	0
688	20230707	090100	5000	5000	5000	5000	5000	0
689	20230707	090000	5000	5000	5000	5000	5000	1