KissMeData/109740/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	200100	42997260	4980	4980	4980	4980	76
3	20230713	200000	42997260	4980	4980	4980	4980	0
4	20230713	195900	42997260	4980	4980	4980	4980	0
5	20230713	195800	42997260	4980	4980	4980	4980	0
6	20230713	195700	42997260	4980	4980	4980	4980	0
7	20230713	195600	42997260	4980	4980	4980	4980	0
8	20230713	195500	42997260	4980	4980	4980	4980	0
9	20230713	195400	42997260	4980	4980	4980	4980	0
10	20230713	195300	42997260	4980	4980	4980	4980	0
11	20230713	195200	42997260	4980	4980	4980	4980	0
12	20230713	195100	42997260	4980	4980	4980	4980	0
13	20230713	195000	42997260	4980	4980	4980	4980	0
14	20230713	194900	42997260	4980	4980	4980	4980	0
15	20230713	194800	42997260	4980	4980	4980	4980	0
16	20230713	194700	42997260	4980	4980	4980	4980	0
17	20230713	194600	42997260	4980	4980	4980	4980	0
18	20230713	194500	42997260	4980	4980	4980	4980	0
19	20230713	194400	42997260	4980	4980	4980	4980	0
20	20230713	194300	42997260	4980	4980	4980	4980	0
21	20230713	194200	42997260	4980	4980	4980	4980	0
22	20230713	194100	42997260	4980	4980	4980	4980	0
23	20230713	194000	42997260	4980	4980	4980	4980	0
24	20230713	193900	42997260	4980	4980	4980	4980	0
25	20230713	193800	42997260	4980	4980	4980	4980	0
26	20230713	193700	42997260	4980	4980	4980	4980	0
27	20230713	193600	42997260	4980	4980	4980	4980	0
28	20230713	193500	42997260	4980	4980	4980	4980	0
29	20230713	193400	42997260	4980	4980	4980	4980	0
30	20230713	193300	42997260	4980	4980	4980	4980	0
31	20230713	193200	42997260	4980	4980	4980	4980	0
32	20230713	193100	42997260	4980	4980	4980	4980	76
33	20230713	193000	42997260	4980	4980	4980	4980	0
34	20230713	192900	42997260	4980	4980	4980	4980	0
35	20230713	192800	42997260	4980	4980	4980	4980	0
36	20230713	192700	42997260	4980	4980	4980	4980	0
37	20230713	192600	42997260	4980	4980	4980	4980	0
38	20230713	192500	42997260	4980	4980	4980	4980	0
39	20230713	192400	42997260	4980	4980	4980	4980	0
40	20230713	192300	42997260	4980	4980	4980	4980	0
41	20230713	192200	42997260	4980	4980	4980	4980	0
42	20230713	192100	42997260	4980	4980	4980	4980	0
43	20230713	192000	42997260	4980	4980	4980	4980	0
44	20230713	191900	42997260	4980	4980	4980	4980	0
45	20230713	191800	42997260	4980	4980	4980	4980	0
46	20230713	191700	42997260	4980	4980	4980	4980	0
47	20230713	191600	42997260	4980	4980	4980	4980	0
48	20230713	191500	42997260	4980	4980	4980	4980	0
49	20230713	191400	42997260	4980	4980	4980	4980	0
50	20230713	191300	42997260	4980	4980	4980	4980	0
51	20230713	191200	42997260	4980	4980	4980	4980	0
52	20230713	191100	42997260	4980	4980	4980	4980	0
53	20230713	191000	42997260	4980	4980	4980	4980	0
54	20230713	190900	42997260	4980	4980	4980	4980	0
55	20230713	190800	42997260	4980	4980	4980	4980	0
56	20230713	190700	42997260	4980	4980	4980	4980	0
57	20230713	190600	42997260	4980	4980	4980	4980	0
58	20230713	190500	42997260	4980	4980	4980	4980	0
59	20230713	190400	42997260	4980	4980	4980	4980	0
60	20230713	190300	42997260	4980	4980	4980	4980	0
61	20230713	190200	42997260	4980	4980	4980	4980	0
62	20230713	190100	42997260	4980	4980	4980	4980	76
63	20230713	190000	42997260	4980	4980	4980	4980	0
64	20230713	185900	42997260	4980	4980	4980	4980	0
65	20230713	185800	42997260	4980	4980	4980	4980	0
66	20230713	185700	42997260	4980	4980	4980	4980	0
67	20230713	185600	42997260	4980	4980	4980	4980	0
68	20230713	185500	42997260	4980	4980	4980	4980	0
69	20230713	185400	42997260	4980	4980	4980	4980	0
70	20230713	185300	42997260	4980	4980	4980	4980	0
71	20230713	185200	42997260	4980	4980	4980	4980	0
72	20230713	185100	42997260	4980	4980	4980	4980	0
73	20230713	185000	42997260	4980	4980	4980	4980	0
74	20230713	184900	42997260	4980	4980	4980	4980	0
75	20230713	184800	42997260	4980	4980	4980	4980	0
76	20230713	184700	42997260	4980	4980	4980	4980	0
77	20230713	184600	42997260	4980	4980	4980	4980	0
78	20230713	184500	42997260	4980	4980	4980	4980	0
79	20230713	184400	42997260	4980	4980	4980	4980	0
80	20230713	184300	42997260	4980	4980	4980	4980	0
81	20230713	184200	42997260	4980	4980	4980	4980	0
82	20230713	184100	42997260	4980	4980	4980	4980	0
83	20230713	184000	42997260	4980	4980	4980	4980	0
84	20230713	183900	42997260	4980	4980	4980	4980	0
85	20230713	183800	42997260	4980	4980	4980	4980	0
86	20230713	183700	42997260	4980	4980	4980	4980	0
87	20230713	183600	42997260	4980	4980	4980	4980	0
88	20230713	183500	42997260	4980	4980	4980	4980	0
89	20230713	183400	42997260	4980	4980	4980	4980	0
90	20230713	183300	42997260	4980	4980	4980	4980	0
91	20230713	183200	42997260	4980	4980	4980	4980	0
92	20230713	183100	42997260	4980	4980	4980	4980	76
93	20230713	183000	42997260	4980	4980	4980	4980	0
94	20230713	182900	42997260	4980	4980	4980	4980	0
95	20230713	182800	42997260	4980	4980	4980	4980	0
96	20230713	182700	42997260	4980	4980	4980	4980	0
97	20230713	182600	42997260	4980	4980	4980	4980	0
98	20230713	182500	42997260	4980	4980	4980	4980	0
99	20230713	182400	42997260	4980	4980	4980	4980	0
100	20230713	182300	42997260	4980	4980	4980	4980	0
101	20230713	182200	42997260	4980	4980	4980	4980	0
102	20230713	182100	42997260	4980	4980	4980	4980	0
103	20230713	182000	42997260	4980	4980	4980	4980	0
104	20230713	181900	42997260	4980	4980	4980	4980	0
105	20230713	181800	42997260	4980	4980	4980	4980	0
106	20230713	181700	42997260	4980	4980	4980	4980	0
107	20230713	181600	42997260	4980	4980	4980	4980	0
108	20230713	181500	42997260	4980	4980	4980	4980	0
109	20230713	181400	42997260	4980	4980	4980	4980	0
110	20230713	181300	42997260	4980	4980	4980	4980	0
111	20230713	181200	42997260	4980	4980	4980	4980	0
112	20230713	181100	42997260	4980	4980	4980	4980	0
113	20230713	181000	42997260	4980	4980	4980	4980	0
114	20230713	180900	42997260	4980	4980	4980	4980	0
115	20230713	180800	42997260	4980	4980	4980	4980	0
116	20230713	180700	42997260	4980	4980	4980	4980	0
117	20230713	180600	42997260	4980	4980	4980	4980	0
118	20230713	180500	42997260	4980	4980	4980	4980	0
119	20230713	180400	42997260	4980	4980	4980	4980	0
120	20230713	180300	42997260	4980	4980	4980	4980	0
121	20230713	180200	42997260	4980	4980	4980	4980	0
122	20230713	180100	42997260	4980	4980	4980	4980	76
123	20230713	180000	42997260	4980	4980	4980	4980	0
124	20230713	175900	42997260	4980	4980	4980	4980	0
125	20230713	175800	42997260	4980	4980	4980	4980	0
126	20230713	175700	42997260	4980	4980	4980	4980	0
127	20230713	175600	42997260	4980	4980	4980	4980	0
128	20230713	175500	42997260	4980	4980	4980	4980	0
129	20230713	175400	42997260	4980	4980	4980	4980	0
130	20230713	175300	42997260	4980	4980	4980	4980	0
131	20230713	175200	42997260	4980	4980	4980	4980	0
132	20230713	175100	42997260	4980	4980	4980	4980	0
133	20230713	175000	42997260	4980	4980	4980	4980	0
134	20230713	174900	42997260	4980	4980	4980	4980	0
135	20230713	174800	42997260	4980	4980	4980	4980	0
136	20230713	174700	42997260	4980	4980	4980	4980	0
137	20230713	174600	42997260	4980	4980	4980	4980	0
138	20230713	174500	42997260	4980	4980	4980	4980	0
139	20230713	174400	42997260	4980	4980	4980	4980	0
140	20230713	174300	42997260	4980	4980	4980	4980	0
141	20230713	174200	42997260	4980	4980	4980	4980	0
142	20230713	174100	42997260	4980	4980	4980	4980	0
143	20230713	174000	42997260	4980	4980	4980	4980	0
144	20230713	173900	42997260	4980	4980	4980	4980	0
145	20230713	173800	42997260	4980	4980	4980	4980	0
146	20230713	173700	42997260	4980	4980	4980	4980	0
147	20230713	173600	42997260	4980	4980	4980	4980	0
148	20230713	173500	42997260	4980	4980	4980	4980	0
149	20230713	173400	42997260	4980	4980	4980	4980	0
150	20230713	173300	42997260	4980	4980	4980	4980	0
151	20230713	173200	42997260	4980	4980	4980	4980	0
152	20230713	173100	42997260	4980	4980	4980	4980	76
153	20230713	173000	42997260	4980	4980	4980	4980	0
154	20230713	172900	42997260	4980	4980	4980	4980	0
155	20230713	172800	42997260	4980	4980	4980	4980	0
156	20230713	172700	42997260	4980	4980	4980	4980	0
157	20230713	172600	42997260	4980	4980	4980	4980	0
158	20230713	172500	42997260	4980	4980	4980	4980	0
159	20230713	172400	42997260	4980	4980	4980	4980	0
160	20230713	172300	42997260	4980	4980	4980	4980	0
161	20230713	172200	42997260	4980	4980	4980	4980	0
162	20230713	172100	42997260	4980	4980	4980	4980	0
163	20230713	172000	42997260	4980	4980	4980	4980	0
164	20230713	171900	42997260	4980	4980	4980	4980	0
165	20230713	171800	42997260	4980	4980	4980	4980	0
166	20230713	171700	42997260	4980	4980	4980	4980	0
167	20230713	171600	42997260	4980	4980	4980	4980	0
168	20230713	171500	42997260	4980	4980	4980	4980	0
169	20230713	171400	42997260	4980	4980	4980	4980	0
170	20230713	171300	42997260	4980	4980	4980	4980	0
171	20230713	171200	42997260	4980	4980	4980	4980	0
172	20230713	171100	42997260	4980	4980	4980	4980	0
173	20230713	171000	42997260	4980	4980	4980	4980	0
174	20230713	170900	42997260	4980	4980	4980	4980	0
175	20230713	170800	42997260	4980	4980	4980	4980	0
176	20230713	170700	42997260	4980	4980	4980	4980	0
177	20230713	170600	42997260	4980	4980	4980	4980	0
178	20230713	170500	42997260	4980	4980	4980	4980	0
179	20230713	170400	42997260	4980	4980	4980	4980	0
180	20230713	170300	42997260	4980	4980	4980	4980	0
181	20230713	170200	42997260	4980	4980	4980	4980	0
182	20230713	170100	42997260	4980	4980	4980	4980	76
183	20230713	170000	42997260	4980	4980	4980	4980	0
184	20230713	165900	42997260	4980	4980	4980	4980	0
185	20230713	165800	42997260	4980	4980	4980	4980	0
186	20230713	165700	42997260	4980	4980	4980	4980	0
187	20230713	165600	42997260	4980	4980	4980	4980	0
188	20230713	165500	42997260	4980	4980	4980	4980	0
189	20230713	165400	42997260	4980	4980	4980	4980	0
190	20230713	165300	42997260	4980	4980	4980	4980	0
191	20230713	165200	42997260	4980	4980	4980	4980	0
192	20230713	165100	42997260	4980	4980	4980	4980	0
193	20230713	165000	42997260	4980	4980	4980	4980	0
194	20230713	164900	42997260	4980	4980	4980	4980	0
195	20230713	164800	42997260	4980	4980	4980	4980	0
196	20230713	164700	42997260	4980	4980	4980	4980	0
197	20230713	164600	42997260	4980	4980	4980	4980	0
198	20230713	164500	42997260	4980	4980	4980	4980	0
199	20230713	164400	42997260	4980	4980	4980	4980	0
200	20230713	164300	42997260	4980	4980	4980	4980	0
201	20230713	164200	42997260	4980	4980	4980	4980	0
202	20230713	164100	42997260	4980	4980	4980	4980	0
203	20230713	164000	42997260	4980	4980	4980	4980	0
204	20230713	163900	42997260	4980	4980	4980	4980	0
205	20230713	163800	42997260	4980	4980	4980	4980	0
206	20230713	163700	42997260	4980	4980	4980	4980	0
207	20230713	163600	42997260	4980	4980	4980	4980	0
208	20230713	163500	42997260	4980	4980	4980	4980	0
209	20230713	163400	42997260	4980	4980	4980	4980	0
210	20230713	163300	42997260	4980	4980	4980	4980	0
211	20230713	163200	42997260	4980	4980	4980	4980	0
212	20230713	163100	42997260	4980	4980	4980	4980	76
213	20230713	163000	42997260	4980	4980	4980	4980	0
214	20230713	162900	42997260	4980	4980	4980	4980	0
215	20230713	162800	42997260	4980	4980	4980	4980	0
216	20230713	162700	42997260	4980	4980	4980	4980	0
217	20230713	162600	42997260	4980	4980	4980	4980	0
218	20230713	162500	42997260	4980	4980	4980	4980	0
219	20230713	162400	42997260	4980	4980	4980	4980	0
220	20230713	162300	42997260	4980	4980	4980	4980	0
221	20230713	162200	42997260	4980	4980	4980	4980	0
222	20230713	162100	42997260	4980	4980	4980	4980	0
223	20230713	162000	42997260	4980	4980	4980	4980	0
224	20230713	161900	42997260	4980	4980	4980	4980	0
225	20230713	161800	42997260	4980	4980	4980	4980	0
226	20230713	161700	42997260	4980	4980	4980	4980	0
227	20230713	161600	42997260	4980	4980	4980	4980	0
228	20230713	161500	42997260	4980	4980	4980	4980	0
229	20230713	161400	42997260	4980	4980	4980	4980	0
230	20230713	161300	42997260	4980	4980	4980	4980	0
231	20230713	161200	42997260	4980	4980	4980	4980	0
232	20230713	161100	42997260	4980	4980	4980	4980	0
233	20230713	161000	42997260	4980	4980	4980	4980	0
234	20230713	160900	42997260	4980	4980	4980	4980	0
235	20230713	160800	42997260	4980	4980	4980	4980	0
236	20230713	160700	42997260	4980	4980	4980	4980	0
237	20230713	160600	42997260	4980	4980	4980	4980	0
238	20230713	160500	42997260	4980	4980	4980	4980	0
239	20230713	160400	42997260	4980	4980	4980	4980	0
240	20230713	160300	42997260	4980	4980	4980	4980	0
241	20230713	160200	42997260	4980	4980	4980	4980	0
242	20230713	160100	42997260	4980	4980	4980	4980	76
243	20230713	160000	42997260	4980	4980	4980	4980	0
244	20230713	155900	42997260	4980	4980	4980	4980	0
245	20230713	155800	42997260	4980	4980	4980	4980	0
246	20230713	155700	42997260	4980	4980	4980	4980	0
247	20230713	155600	42997260	4980	4980	4980	4980	0
248	20230713	155500	42997260	4980	4980	4980	4980	0
249	20230713	155400	42997260	4980	4980	4980	4980	0
250	20230713	155300	42997260	4980	4980	4980	4980	0
251	20230713	155200	42997260	4980	4980	4980	4980	0
252	20230713	155100	42997260	4980	4980	4980	4980	0
253	20230713	155000	42997260	4980	4980	4980	4980	0
254	20230713	154900	42997260	4980	4980	4980	4980	0
255	20230713	154800	42997260	4980	4980	4980	4980	0
256	20230713	154700	42997260	4980	4980	4980	4980	0
257	20230713	154600	42997260	4980	4980	4980	4980	0
258	20230713	154500	42997260	4980	4980	4980	4980	0
259	20230713	154400	42997260	4980	4980	4980	4980	0
260	20230713	154300	42997260	4980	4980	4980	4980	0
261	20230713	154200	42997260	4980	4980	4980	4980	0
262	20230713	154100	42997260	4980	4980	4980	4980	0
263	20230713	154000	42997260	4980	4980	4980	4980	0
264	20230713	153900	42997260	4980	4980	4980	4980	0
265	20230713	153800	42997260	4980	4980	4980	4980	0
266	20230713	153700	42997260	4980	4980	4980	4980	0
267	20230713	153600	42997260	4980	4980	4980	4980	0
268	20230713	153500	42997260	4980	4980	4980	4980	0
269	20230713	153400	42997260	4980	4980	4980	4980	0
270	20230713	153300	42997260	4980	4980	4980	4980	0
271	20230713	153200	42997260	4980	4980	4980	4980	0
272	20230713	153100	42997260	4980	4980	4980	4980	76
273	20230713	153000	42997260	4980	4980	4980	4980	76
274	20230713	152900	42618780	4975	4975	4975	4975	0
275	20230713	152800	42618780	4975	4975	4975	4975	0
276	20230713	152700	42618780	4975	4975	4975	4975	0
277	20230713	152600	42618780	4975	4975	4975	4975	0
278	20230713	152500	42618780	4975	4975	4975	4975	0
279	20230713	152400	42618780	4975	4975	4975	4975	0
280	20230713	152300	42618780	4975	4975	4975	4975	0
281	20230713	152200	42618780	4975	4975	4975	4975	0
282	20230713	152100	42618780	4975	4975	4975	4975	0
283	20230713	152000	42618780	4975	4975	4975	4975	0
284	20230713	151900	42618780	4975	4960	4975	4960	2
285	20230713	151800	42608845	4960	4960	4960	4960	20
286	20230713	151700	42509645	4960	4960	4960	4960	1
287	20230713	151600	42504685	4965	4965	4965	4965	0
288	20230713	151500	42504685	4965	4965	4965	4965	1
289	20230713	151400	42499720	4950	4945	4960	4945	6
290	20230713	151300	42470010	4965	4965	4965	4965	0
291	20230713	151200	42470010	4965	4965	4965	4965	0
292	20230713	151100	42470010	4965	4950	4965	4945	14
293	20230713	151000	42400715	4965	4965	4965	4965	1
294	20230713	150900	42395750	4945	4945	4945	4945	1
295	20230713	150800	42390805	4950	4950	4950	4950	1
296	20230713	150700	42385855	4965	4965	4965	4965	0
297	20230713	150600	42385855	4965	4965	4965	4965	0
298	20230713	150500	42385855	4965	4965	4965	4965	0
299	20230713	150400	42385855	4965	4965	4965	4965	1
300	20230713	150300	42380890	4955	4960	4960	4955	110
301	20230713	150200	41835830	4980	4980	4980	4980	0
302	20230713	150100	41835830	4980	4980	4980	4980	0
303	20230713	150000	41835830	4980	4980	4980	4980	0
304	20230713	145900	41835830	4980	4960	4980	4960	39
305	20230713	145800	41642360	4980	4980	4980	4980	0
306	20230713	145700	41642360	4980	4980	4980	4980	0
307	20230713	145600	41642360	4980	4980	4980	4980	0
308	20230713	145500	41642360	4980	4980	4980	4980	0
309	20230713	145400	41642360	4980	4980	4980	4980	0
310	20230713	145300	41642360	4980	4980	4980	4980	0
311	20230713	145200	41642360	4980	4980	4980	4980	0
312	20230713	145100	41642360	4980	4980	4980	4980	0
313	20230713	145000	41642360	4980	4980	4980	4980	0
314	20230713	144900	41642360	4980	4980	4980	4980	0
315	20230713	144800	41642360	4980	4965	4980	4965	2
316	20230713	144700	41632415	4945	4945	4945	4945	0
317	20230713	144600	41632415	4945	4955	4955	4945	200
318	20230713	144500	40642420	4980	4980	4980	4980	0
319	20230713	144400	40642420	4980	4980	4980	4980	0
320	20230713	144300	40642420	4980	4980	4980	4980	5
321	20230713	144200	40617520	4975	4975	4975	4975	1
322	20230713	144100	40612545	4960	4970	4970	4960	12
323	20230713	144000	40553015	4980	4980	4980	4980	4
324	20230713	143900	40533095	4985	4985	4985	4985	0
325	20230713	143800	40533095	4985	4985	4985	4985	0
326	20230713	143700	40533095	4985	4985	4985	4985	0
327	20230713	143600	40533095	4985	4985	4985	4985	0
328	20230713	143500	40533095	4985	4985	4985	4985	0
329	20230713	143400	40533095	4985	4985	4985	4985	0
330	20230713	143300	40533095	4985	4985	4985	4985	0
331	20230713	143200	40533095	4985	4985	4985	4985	0
332	20230713	143100	40533095	4985	4985	4985	4985	0
333	20230713	143000	40533095	4985	4985	4985	4985	0
334	20230713	142900	40533095	4985	4985	4985	4985	0
335	20230713	142800	40533095	4985	4985	4985	4985	0
336	20230713	142700	40533095	4985	4985	4985	4985	0
337	20230713	142600	40533095	4985	4985	4985	4985	0
338	20230713	142500	40533095	4985	4985	4985	4985	0
339	20230713	142400	40533095	4985	4985	4985	4985	0
340	20230713	142300	40533095	4985	4985	4985	4985	0
341	20230713	142200	40533095	4985	4985	4985	4985	0
342	20230713	142100	40533095	4985	4985	4985	4985	0
343	20230713	142000	40533095	4985	4985	4985	4985	0
344	20230713	141900	40533095	4985	4985	4985	4985	0
345	20230713	141800	40533095	4985	4985	4985	4985	0
346	20230713	141700	40533095	4985	4985	4985	4985	0
347	20230713	141600	40533095	4985	4985	4985	4985	0
348	20230713	141500	40533095	4985	4985	4985	4985	0
349	20230713	141400	40533095	4985	4985	4985	4985	0
350	20230713	141300	40533095	4985	4985	4985	4985	0
351	20230713	141200	40533095	4985	4985	4985	4985	0
352	20230713	141100	40533095	4985	4970	4985	4970	24
353	20230713	141000	40413470	4985	4985	4985	4985	0
354	20230713	140900	40413470	4985	4985	4985	4985	0
355	20230713	140800	40413470	4985	4985	4985	4985	0
356	20230713	140700	40413470	4985	4985	4985	4985	0
357	20230713	140600	40413470	4985	4985	4985	4985	0
358	20230713	140500	40413470	4985	4985	4985	4985	0
359	20230713	140400	40413470	4985	4970	4985	4970	2
360	20230713	140300	40403515	4965	4965	4965	4965	0
361	20230713	140200	40403515	4965	4965	4965	4965	0
362	20230713	140100	40403515	4965	4965	4965	4965	0
363	20230713	140000	40403515	4965	4965	4965	4965	0
364	20230713	135900	40403515	4965	4965	4965	4965	2
365	20230713	135800	40393585	4985	4985	4985	4985	0
366	20230713	135700	40393585	4985	4985	4985	4985	0
367	20230713	135600	40393585	4985	4975	4985	4970	111
368	20230713	135500	39841895	4990	4990	4990	4990	0
369	20230713	135400	39841895	4990	4990	4990	4990	0
370	20230713	135300	39841895	4990	4990	4990	4990	0
371	20230713	135200	39841895	4990	4990	4990	4990	0
372	20230713	135100	39841895	4990	4990	4990	4990	1
373	20230713	135000	39836905	4980	4980	4980	4980	0
374	20230713	134900	39836905	4980	4980	4980	4980	0
375	20230713	134800	39836905	4980	4980	4980	4980	2
376	20230713	134700	39826945	4995	4995	4995	4995	0
377	20230713	134600	39826945	4995	4995	4995	4995	0
378	20230713	134500	39826945	4995	4995	4995	4995	0
379	20230713	134400	39826945	4995	4995	4995	4995	0
380	20230713	134300	39826945	4995	4995	4995	4995	0
381	20230713	134200	39826945	4995	4995	4995	4995	0
382	20230713	134100	39826945	4995	4995	4995	4995	0
383	20230713	134000	39826945	4995	4995	4995	4995	0
384	20230713	133900	39826945	4995	4995	4995	4995	0
385	20230713	133800	39826945	4995	4995	4995	4995	0
386	20230713	133700	39826945	4995	4995	4995	4995	0
387	20230713	133600	39826945	4995	4995	4995	4995	0
388	20230713	133500	39826945	4995	4995	4995	4995	1
389	20230713	133400	39821950	4990	4995	4995	4990	2
390	20230713	133300	39811965	4990	4990	4990	4990	0
391	20230713	133200	39811965	4990	4990	4990	4990	400
392	20230713	133100	37815965	4990	4990	4990	4990	0
393	20230713	133000	37815965	4990	4990	4990	4990	0
394	20230713	132900	37815965	4990	4990	4990	4990	0
395	20230713	132800	37815965	4990	4990	4990	4990	0
396	20230713	132700	37815965	4990	4990	4990	4990	1
397	20230713	132600	37810975	4980	4980	4980	4980	4
398	20230713	132500	37791055	4980	4980	4980	4980	0
399	20230713	132400	37791055	4980	4980	4980	4980	0
400	20230713	132300	37791055	4980	4980	4980	4980	0
401	20230713	132200	37791055	4980	4980	4980	4980	0
402	20230713	132100	37791055	4980	4980	4980	4980	0
403	20230713	132000	37791055	4980	4980	4980	4980	0
404	20230713	131900	37791055	4980	4980	4980	4980	0
405	20230713	131800	37791055	4980	4980	4980	4980	0
406	20230713	131700	37791055	4980	4980	4980	4980	0
407	20230713	131600	37791055	4980	4980	4980	4980	1
408	20230713	131500	37786075	4990	4990	4990	4990	0
409	20230713	131400	37786075	4990	4990	4990	4990	0
410	20230713	131300	37786075	4990	4990	4990	4990	0
411	20230713	131200	37786075	4990	4990	4990	4990	0
412	20230713	131100	37786075	4990	4990	4990	4990	0
413	20230713	131000	37786075	4990	4990	4990	4990	0
414	20230713	130900	37786075	4990	4990	4990	4990	0
415	20230713	130800	37786075	4990	4990	4990	4990	0
416	20230713	130700	37786075	4990	4990	4990	4990	0
417	20230713	130600	37786075	4990	4990	4990	4990	0
418	20230713	130500	37786075	4990	4990	4990	4990	1
419	20230713	130400	37781085	4990	4990	4990	4990	0
420	20230713	130300	37781085	4990	4990	4990	4990	1
421	20230713	130200	37776095	4975	4975	4975	4975	4
422	20230713	130100	37756195	4990	4990	4990	4990	0
423	20230713	130000	37756195	4990	4990	4990	4990	0
424	20230713	125900	37756195	4990	4990	4990	4990	0
425	20230713	125800	37756195	4990	4990	4990	4990	0
426	20230713	125700	37756195	4990	4990	4990	4990	0
427	20230713	125600	37756195	4990	4990	4990	4990	0
428	20230713	125500	37756195	4990	4990	4990	4990	0
429	20230713	125400	37756195	4990	4990	4990	4990	0
430	20230713	125300	37756195	4990	4990	4990	4990	0
431	20230713	125200	37756195	4990	4990	4990	4990	0
432	20230713	125100	37756195	4990	4990	4990	4990	0
433	20230713	125000	37756195	4990	4990	4990	4990	1
434	20230713	124900	37751205	4985	4985	4985	4985	0
435	20230713	124800	37751205	4985	4985	4985	4985	0
436	20230713	124700	37751205	4985	4985	4985	4985	0
437	20230713	124600	37751205	4985	4985	4985	4985	0
438	20230713	124500	37751205	4985	4985	4985	4985	0
439	20230713	124400	37751205	4985	4985	4985	4985	0
440	20230713	124300	37751205	4985	4985	4985	4985	5
441	20230713	124200	37726280	4990	4985	4990	4985	2
442	20230713	124100	37716305	4985	4985	4985	4985	0
443	20230713	124000	37716305	4985	4985	4985	4985	0
444	20230713	123900	37716305	4985	4985	4985	4985	0
445	20230713	123800	37716305	4985	4985	4985	4985	4
446	20230713	123700	37696365	4990	4990	4990	4990	0
447	20230713	123600	37696365	4990	4990	4990	4990	0
448	20230713	123500	37696365	4990	4990	4990	4990	0
449	20230713	123400	37696365	4990	4990	4990	4990	0
450	20230713	123300	37696365	4990	4990	4990	4990	0
451	20230713	123200	37696365	4990	4990	4990	4990	0
452	20230713	123100	37696365	4990	4990	4990	4990	1
453	20230713	123000	37691375	4975	4975	4975	4975	0
454	20230713	122900	37691375	4975	4975	4975	4975	0
455	20230713	122800	37691375	4975	4980	4980	4975	52
456	20230713	122700	37432670	4985	4985	4985	4985	0
457	20230713	122600	37432670	4985	4985	4985	4985	11
458	20230713	122500	37377835	4985	4985	4985	4985	191
459	20230713	122400	36425700	4990	4990	4990	4990	0
460	20230713	122300	36425700	4990	4990	4990	4990	0
461	20230713	122200	36425700	4990	4990	4990	4990	0
462	20230713	122100	36425700	4990	4990	4990	4990	1
463	20230713	122000	36420710	4990	4990	4990	4990	0
464	20230713	121900	36420710	4990	4990	4990	4990	2
465	20230713	121800	36410730	5000	5000	5000	5000	0
466	20230713	121700	36410730	5000	5000	5000	5000	0
467	20230713	121600	36410730	5000	5000	5000	5000	0
468	20230713	121500	36410730	5000	5000	5000	5000	0
469	20230713	121400	36410730	5000	5000	5000	5000	0
470	20230713	121300	36410730	5000	5000	5000	5000	0
471	20230713	121200	36410730	5000	5000	5000	5000	0
472	20230713	121100	36410730	5000	5000	5000	5000	0
473	20230713	121000	36410730	5000	5000	5000	5000	1
474	20230713	120900	36405730	4990	4990	4990	4990	0
475	20230713	120800	36405730	4990	4990	4990	4990	63
476	20230713	120700	36091360	4995	4995	4995	4995	0
477	20230713	120600	36091360	4995	4995	4995	4995	1
478	20230713	120500	36086365	5000	5000	5000	5000	0
479	20230713	120400	36086365	5000	5000	5000	5000	1
480	20230713	120300	36081365	4990	4990	4990	4990	43
481	20230713	120200	35866795	4990	4990	4990	4990	1
482	20230713	120100	35861805	4990	4990	4990	4990	0
483	20230713	120000	35861805	4990	4990	4990	4990	0
484	20230713	115900	35861805	4990	4990	4990	4990	0
485	20230713	115800	35861805	4990	4990	4990	4990	0
486	20230713	115700	35861805	4990	4990	4990	4990	0
487	20230713	115600	35861805	4990	4990	4990	4990	1
488	20230713	115500	35856815	4990	4990	4990	4990	0
489	20230713	115400	35856815	4990	4990	4990	4990	1
490	20230713	115300	35851825	4990	4990	4990	4990	0
491	20230713	115200	35851825	4990	4990	4990	4990	0
492	20230713	115100	35851825	4990	4990	4990	4990	0
493	20230713	115000	35851825	4990	4990	4990	4990	0
494	20230713	114900	35851825	4990	4990	4990	4990	0
495	20230713	114800	35851825	4990	4990	4990	4990	0
496	20230713	114700	35851825	4990	4990	4990	4990	0
497	20230713	114600	35851825	4990	4990	4990	4990	0
498	20230713	114500	35851825	4990	4990	4990	4990	0
499	20230713	114400	35851825	4990	4990	4990	4990	0
500	20230713	114300	35851825	4990	4990	4990	4990	0
501	20230713	114200	35851825	4990	4990	4990	4990	0
502	20230713	114100	35851825	4990	4990	4990	4990	0
503	20230713	114000	35851825	4990	4990	4990	4990	0
504	20230713	113900	35851825	4990	4990	4990	4990	0
505	20230713	113800	35851825	4990	4990	4990	4990	0
506	20230713	113700	35851825	4990	4990	4990	4990	0
507	20230713	113600	35851825	4990	4990	4990	4990	0
508	20230713	113500	35851825	4990	4990	4990	4990	0
509	20230713	113400	35851825	4990	4990	4990	4990	600
510	20230713	113300	32857825	4990	4990	4990	4990	0
511	20230713	113200	32857825	4990	4990	4990	4990	0
512	20230713	113100	32857825	4990	4990	4990	4990	0
513	20230713	113000	32857825	4990	4990	4990	4990	0
514	20230713	112900	32857825	4990	4990	4990	4990	0
515	20230713	112800	32857825	4990	4990	4990	4990	0
516	20230713	112700	32857825	4990	4990	4990	4990	0
517	20230713	112600	32857825	4990	4990	4990	4990	0
518	20230713	112500	32857825	4990	5000	5000	4990	21
519	20230713	112400	32752835	5000	5000	5000	5000	0
520	20230713	112300	32752835	5000	5000	5000	5000	0
521	20230713	112200	32752835	5000	5000	5000	5000	0
522	20230713	112100	32752835	5000	5000	5000	5000	0
523	20230713	112000	32752835	5000	5000	5000	5000	2
524	20230713	111900	32742835	5000	5000	5000	5000	0
525	20230713	111800	32742835	5000	5000	5000	5000	0
526	20230713	111700	32742835	5000	5000	5000	5000	0
527	20230713	111600	32742835	5000	5000	5000	5000	0
528	20230713	111500	32742835	5000	5000	5000	5000	0
529	20230713	111400	32742835	5000	5000	5000	5000	1
530	20230713	111300	32737835	5000	5000	5000	5000	0
531	20230713	111200	32737835	5000	5000	5000	5000	0
532	20230713	111100	32737835	5000	5000	5000	5000	0
533	20230713	111000	32737835	5000	5000	5000	5000	0
534	20230713	110900	32737835	5000	5000	5000	5000	0
535	20230713	110800	32737835	5000	5000	5000	5000	1
536	20230713	110700	32732835	5000	5000	5000	5000	0
537	20230713	110600	32732835	5000	5000	5000	5000	15
538	20230713	110500	32657835	5000	4985	5000	4975	916
539	20230713	110400	28088355	4995	4995	4995	4995	1
540	20230713	110300	28083360	4995	4995	4995	4995	1
541	20230713	110200	28078365	5000	4990	5000	4990	30
542	20230713	110100	27928540	4995	4995	4995	4995	0
543	20230713	110000	27928540	4995	4995	4995	4995	0
544	20230713	105900	27928540	4995	4995	4995	4995	1
545	20230713	105800	27923545	5000	5010	5010	4985	381
546	20230713	105700	26018555	5010	5010	5010	5010	1
547	20230713	105600	26013545	4995	4995	4995	4995	1
548	20230713	105500	26008550	5010	5010	5010	5010	1
549	20230713	105400	26003540	5010	4985	5010	4985	750
550	20230713	105300	22252135	4985	4985	4985	4985	0
551	20230713	105200	22252135	4985	4985	4985	4985	0
552	20230713	105100	22252135	4985	4985	4985	4985	1
553	20230713	105000	22247150	4985	4985	4985	4985	0
554	20230713	104900	22247150	4985	4985	4985	4985	0
555	20230713	104800	22247150	4985	4985	4985	4985	0
556	20230713	104700	22247150	4985	4985	4985	4985	0
557	20230713	104600	22247150	4985	4985	4985	4985	0
558	20230713	104500	22247150	4985	4985	4985	4985	0
559	20230713	104400	22247150	4985	4985	4985	4985	1
560	20230713	104300	22242165	4985	4985	4985	4985	2
561	20230713	104200	22232195	4995	4995	4995	4995	0
562	20230713	104100	22232195	4995	4995	4995	4995	0
563	20230713	104000	22232195	4995	4995	4995	4995	0
564	20230713	103900	22232195	4995	4995	4995	4995	0
565	20230713	103800	22232195	4995	4995	4995	4995	0
566	20230713	103700	22232195	4995	4995	4995	4995	0
567	20230713	103600	22232195	4995	4995	4995	4995	0
568	20230713	103500	22232195	4995	4995	4995	4995	0
569	20230713	103400	22232195	4995	4995	4995	4995	0
570	20230713	103300	22232195	4995	4995	4995	4995	0
571	20230713	103200	22232195	4995	4995	4995	4995	0
572	20230713	103100	22232195	4995	4995	4995	4995	0
573	20230713	103000	22232195	4995	4995	4995	4995	0
574	20230713	102900	22232195	4995	4995	4995	4995	2
575	20230713	102800	22222205	4950	4950	4950	4950	1
576	20230713	102700	22217255	4995	4995	4995	4995	1
577	20230713	102600	22212260	5000	4965	5000	4965	308
578	20230713	102500	20675350	4965	4965	4965	4965	0
579	20230713	102400	20675350	4965	4965	4965	4965	0
580	20230713	102300	20675350	4965	4965	4965	4965	0
581	20230713	102200	20675350	4965	4965	4965	4965	0
582	20230713	102100	20675350	4965	4965	4965	4965	0
583	20230713	102000	20675350	4965	4965	4965	4965	0
584	20230713	101900	20675350	4965	4965	4965	4965	0
585	20230713	101800	20675350	4965	4965	4965	4965	25
586	20230713	101700	20551225	4965	4965	4965	4965	0
587	20230713	101600	20551225	4965	4965	4965	4965	1
588	20230713	101500	20546260	4955	4955	4955	4955	0
589	20230713	101400	20546260	4955	4955	4955	4955	0
590	20230713	101300	20546260	4955	4955	4955	4955	0
591	20230713	101200	20546260	4955	4965	4965	4955	2
592	20230713	101100	20536340	4955	4950	4955	4950	133
593	20230713	101000	19877560	4940	4940	4940	4940	0
594	20230713	100900	19877560	4940	4940	4940	4940	0
595	20230713	100800	19877560	4940	4940	4940	4940	0
596	20230713	100700	19877560	4940	4940	4940	4940	0
597	20230713	100600	19877560	4940	4945	4945	4940	200
598	20230713	100500	18889530	4950	4950	4950	4950	0
599	20230713	100400	18889530	4950	4950	4950	4950	0
600	20230713	100300	18889530	4950	4950	4950	4950	0
601	20230713	100200	18889530	4950	4950	4950	4950	0
602	20230713	100100	18889530	4950	4950	4950	4950	0
603	20230713	100000	18889530	4950	4950	4950	4950	1
604	20230713	095900	18884580	4950	4950	4950	4950	0
605	20230713	095800	18884580	4950	4950	4950	4950	1
606	20230713	095700	18879630	4945	4945	4945	4945	0
607	20230713	095600	18879630	4945	4940	4945	4940	358
608	20230713	095500	17109675	4930	4935	4935	4930	570
609	20230713	095400	14299570	4935	4935	4935	4935	882
610	20230713	095300	9946900	4940	4950	4950	4940	118
611	20230713	095200	9363750	4980	4980	4980	4980	0
612	20230713	095100	9363750	4980	4945	4980	4945	6
613	20230713	095000	9334035	4945	4940	4945	4940	54
614	20230713	094900	9067270	4945	4980	4980	4945	43
615	20230713	094800	8854600	4980	4980	4980	4980	1
616	20230713	094700	8849620	4955	4955	4955	4955	1
617	20230713	094600	8844665	4975	4975	4975	4975	0
618	20230713	094500	8844665	4975	4975	4975	4975	1
619	20230713	094400	8839690	4980	4980	4980	4980	0
620	20230713	094300	8839690	4980	4980	4980	4980	0
621	20230713	094200	8839690	4980	4975	4980	4975	10
622	20230713	094100	8789910	4950	4945	4950	4945	133
623	20230713	094000	8132220	4980	4955	4980	4955	22
624	20230713	093900	8023085	4980	4980	4980	4980	0
625	20230713	093800	8023085	4980	4980	4980	4980	0
626	20230713	093700	8023085	4980	4960	4980	4930	402
627	20230713	093600	6038055	4990	4990	4990	4990	0
628	20230713	093500	6038055	4990	4990	4990	4990	0
629	20230713	093400	6038055	4990	4970	4990	4970	20
630	20230713	093300	5938275	4990	4990	4990	4990	1
631	20230713	093200	5933285	4990	4990	4990	4990	0
632	20230713	093100	5933285	4990	4990	4990	4990	0
633	20230713	093000	5933285	4990	4990	4990	4990	0
634	20230713	092900	5933285	4990	4990	4990	4990	0
635	20230713	092800	5933285	4990	4990	4990	4990	0
636	20230713	092700	5933285	4990	4990	4990	4990	0
637	20230713	092600	5933285	4990	4990	4990	4990	0
638	20230713	092500	5933285	4990	4990	4990	4990	0
639	20230713	092400	5933285	4990	4990	4990	4990	0
640	20230713	092300	5933285	4990	4990	4990	4990	0
641	20230713	092200	5933285	4990	4990	4990	4990	0
642	20230713	092100	5933285	4990	4990	4990	4990	0
643	20230713	092000	5933285	4990	4990	4990	4990	0
644	20230713	091900	5933285	4990	4990	4990	4990	1
645	20230713	091800	5928295	4995	4995	4995	4995	0
646	20230713	091700	5928295	4995	4995	4995	4995	0
647	20230713	091600	5928295	4995	4960	4995	4930	1001
648	20230713	091500	991625	4990	4990	4990	4990	0
649	20230713	091400	991625	4990	4990	4990	4990	0
650	20230713	091300	991625	4990	4990	4990	4990	0
651	20230713	091200	991625	4990	4990	4990	4990	0
652	20230713	091100	991625	4990	4990	4990	4990	17
653	20230713	091000	906795	5010	5010	5010	5010	0
654	20230713	090900	906795	5010	5010	5010	5010	0
655	20230713	090800	906795	5010	5010	5010	5010	0
656	20230713	090700	906795	5010	5010	5010	5010	0
657	20230713	090600	906795	5010	5010	5010	5010	0
658	20230713	090500	906795	5010	5010	5010	5010	0
659	20230713	090400	906795	5010	4995	5010	4995	2
660	20230713	090300	896790	4995	4965	4995	4935	61
661	20230713	090200	595010	5000	5000	5000	5000	13
662	20230713	090100	530010	5000	4940	5000	4940	37
663	20230713	090000	345800	4940	4940	4940	4940	70