KissMeData/092190/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	194300	221207970	4995	4995	4995	4995	811
3	20230720	194200	221207970	4995	4995	4995	4995	0
4	20230720	194100	221207970	4995	4995	4995	4995	0
5	20230720	194000	221207970	4995	4995	4995	4995	0
6	20230720	193900	221207970	4995	4995	4995	4995	0
7	20230720	193800	221207970	4995	4995	4995	4995	0
8	20230720	193700	221207970	4995	4995	4995	4995	0
9	20230720	193600	221207970	4995	4995	4995	4995	0
10	20230720	193500	221207970	4995	4995	4995	4995	0
11	20230720	193400	221207970	4995	4995	4995	4995	0
12	20230720	193300	221207970	4995	4995	4995	4995	0
13	20230720	193200	221207970	4995	4995	4995	4995	0
14	20230720	193100	221207970	4995	4995	4995	4995	0
15	20230720	193000	221207970	4995	4995	4995	4995	0
16	20230720	192900	221207970	4995	4995	4995	4995	0
17	20230720	192800	221207970	4995	4995	4995	4995	0
18	20230720	192700	221207970	4995	4995	4995	4995	0
19	20230720	192600	221207970	4995	4995	4995	4995	0
20	20230720	192500	221207970	4995	4995	4995	4995	0
21	20230720	192400	221207970	4995	4995	4995	4995	0
22	20230720	192300	221207970	4995	4995	4995	4995	0
23	20230720	192200	221207970	4995	4995	4995	4995	0
24	20230720	192100	221207970	4995	4995	4995	4995	0
25	20230720	192000	221207970	4995	4995	4995	4995	0
26	20230720	191900	221207970	4995	4995	4995	4995	0
27	20230720	191800	221207970	4995	4995	4995	4995	0
28	20230720	191700	221207970	4995	4995	4995	4995	0
29	20230720	191600	221207970	4995	4995	4995	4995	0
30	20230720	191500	221207970	4995	4995	4995	4995	0
31	20230720	191400	221207970	4995	4995	4995	4995	0
32	20230720	191300	221207970	4995	4995	4995	4995	811
33	20230720	191200	221207970	4995	4995	4995	4995	0
34	20230720	191100	221207970	4995	4995	4995	4995	0
35	20230720	191000	221207970	4995	4995	4995	4995	0
36	20230720	190900	221207970	4995	4995	4995	4995	0
37	20230720	190800	221207970	4995	4995	4995	4995	0
38	20230720	190700	221207970	4995	4995	4995	4995	0
39	20230720	190600	221207970	4995	4995	4995	4995	0
40	20230720	190500	221207970	4995	4995	4995	4995	0
41	20230720	190400	221207970	4995	4995	4995	4995	0
42	20230720	190300	221207970	4995	4995	4995	4995	0
43	20230720	190200	221207970	4995	4995	4995	4995	0
44	20230720	190100	221207970	4995	4995	4995	4995	0
45	20230720	190000	221207970	4995	4995	4995	4995	0
46	20230720	185900	221207970	4995	4995	4995	4995	0
47	20230720	185800	221207970	4995	4995	4995	4995	0
48	20230720	185700	221207970	4995	4995	4995	4995	0
49	20230720	185600	221207970	4995	4995	4995	4995	0
50	20230720	185500	221207970	4995	4995	4995	4995	0
51	20230720	185400	221207970	4995	4995	4995	4995	0
52	20230720	185300	221207970	4995	4995	4995	4995	0
53	20230720	185200	221207970	4995	4995	4995	4995	0
54	20230720	185100	221207970	4995	4995	4995	4995	0
55	20230720	185000	221207970	4995	4995	4995	4995	0
56	20230720	184900	221207970	4995	4995	4995	4995	0
57	20230720	184800	221207970	4995	4995	4995	4995	0
58	20230720	184700	221207970	4995	4995	4995	4995	0
59	20230720	184600	221207970	4995	4995	4995	4995	0
60	20230720	184500	221207970	4995	4995	4995	4995	0
61	20230720	184400	221207970	4995	4995	4995	4995	0
62	20230720	184300	221207970	4995	4995	4995	4995	811
63	20230720	184200	221207970	4995	4995	4995	4995	0
64	20230720	184100	221207970	4995	4995	4995	4995	0
65	20230720	184000	221207970	4995	4995	4995	4995	0
66	20230720	183900	221207970	4995	4995	4995	4995	0
67	20230720	183800	221207970	4995	4995	4995	4995	0
68	20230720	183700	221207970	4995	4995	4995	4995	0
69	20230720	183600	221207970	4995	4995	4995	4995	0
70	20230720	183500	221207970	4995	4995	4995	4995	0
71	20230720	183400	221207970	4995	4995	4995	4995	0
72	20230720	183300	221207970	4995	4995	4995	4995	0
73	20230720	183200	221207970	4995	4995	4995	4995	0
74	20230720	183100	221207970	4995	4995	4995	4995	0
75	20230720	183000	221207970	4995	4995	4995	4995	0
76	20230720	182900	221207970	4995	4995	4995	4995	0
77	20230720	182800	221207970	4995	4995	4995	4995	0
78	20230720	182700	221207970	4995	4995	4995	4995	0
79	20230720	182600	221207970	4995	4995	4995	4995	0
80	20230720	182500	221207970	4995	4995	4995	4995	0
81	20230720	182400	221207970	4995	4995	4995	4995	0
82	20230720	182300	221207970	4995	4995	4995	4995	0
83	20230720	182200	221207970	4995	4995	4995	4995	0
84	20230720	182100	221207970	4995	4995	4995	4995	0
85	20230720	182000	221207970	4995	4995	4995	4995	0
86	20230720	181900	221207970	4995	4995	4995	4995	0
87	20230720	181800	221207970	4995	4995	4995	4995	0
88	20230720	181700	221207970	4995	4995	4995	4995	0
89	20230720	181600	221207970	4995	4995	4995	4995	0
90	20230720	181500	221207970	4995	4995	4995	4995	0
91	20230720	181400	221207970	4995	4995	4995	4995	0
92	20230720	181300	221207970	4995	4995	4995	4995	811
93	20230720	181200	221207970	4995	4995	4995	4995	0
94	20230720	181100	221207970	4995	4995	4995	4995	0
95	20230720	181000	221207970	4995	4995	4995	4995	0
96	20230720	180900	221207970	4995	4995	4995	4995	0
97	20230720	180800	221207970	4995	4995	4995	4995	0
98	20230720	180700	221207970	4995	4995	4995	4995	0
99	20230720	180600	221207970	4995	4995	4995	4995	0
100	20230720	180500	221207970	4995	4995	4995	4995	0
101	20230720	180400	221207970	4995	4995	4995	4995	0
102	20230720	180300	221207970	4995	4995	4995	4995	0
103	20230720	180200	221207970	4995	4995	4995	4995	0
104	20230720	180100	221207970	4995	4995	4995	4995	0
105	20230720	180000	221207970	4995	4995	4995	4995	0
106	20230720	175900	221207970	4995	4995	4995	4995	0
107	20230720	175800	221207970	4995	4995	4995	4995	0
108	20230720	175700	221207970	4995	4995	4995	4995	0
109	20230720	175600	221207970	4995	4995	4995	4995	0
110	20230720	175500	221207970	4995	4995	4995	4995	0
111	20230720	175400	221207970	4995	4995	4995	4995	0
112	20230720	175300	221207970	4995	4995	4995	4995	0
113	20230720	175200	221207970	4995	4995	4995	4995	0
114	20230720	175100	221207970	4995	4995	4995	4995	0
115	20230720	175000	221207970	4995	4995	4995	4995	0
116	20230720	174900	221207970	4995	4995	4995	4995	0
117	20230720	174800	221207970	4995	4995	4995	4995	0
118	20230720	174700	221207970	4995	4995	4995	4995	0
119	20230720	174600	221207970	4995	4995	4995	4995	0
120	20230720	174500	221207970	4995	4995	4995	4995	0
121	20230720	174400	221207970	4995	4995	4995	4995	0
122	20230720	174300	221207970	4995	4995	4995	4995	811
123	20230720	174200	221207970	4995	4995	4995	4995	0
124	20230720	174100	221207970	4995	4995	4995	4995	0
125	20230720	174000	221207970	4995	4995	4995	4995	0
126	20230720	173900	221207970	4995	4995	4995	4995	0
127	20230720	173800	221207970	4995	4995	4995	4995	0
128	20230720	173700	221207970	4995	4995	4995	4995	0
129	20230720	173600	221207970	4995	4995	4995	4995	0
130	20230720	173500	221207970	4995	4995	4995	4995	0
131	20230720	173400	221207970	4995	4995	4995	4995	0
132	20230720	173300	221207970	4995	4995	4995	4995	0
133	20230720	173200	221207970	4995	4995	4995	4995	0
134	20230720	173100	221207970	4995	4995	4995	4995	0
135	20230720	173000	221207970	4995	4995	4995	4995	0
136	20230720	172900	221207970	4995	4995	4995	4995	0
137	20230720	172800	221207970	4995	4995	4995	4995	0
138	20230720	172700	221207970	4995	4995	4995	4995	0
139	20230720	172600	221207970	4995	4995	4995	4995	0
140	20230720	172500	221207970	4995	4995	4995	4995	0
141	20230720	172400	221207970	4995	4995	4995	4995	0
142	20230720	172300	221207970	4995	4995	4995	4995	0
143	20230720	172200	221207970	4995	4995	4995	4995	0
144	20230720	172100	221207970	4995	4995	4995	4995	0
145	20230720	172000	221207970	4995	4995	4995	4995	0
146	20230720	171900	221207970	4995	4995	4995	4995	0
147	20230720	171800	221207970	4995	4995	4995	4995	0
148	20230720	171700	221207970	4995	4995	4995	4995	0
149	20230720	171600	221207970	4995	4995	4995	4995	0
150	20230720	171500	221207970	4995	4995	4995	4995	0
151	20230720	171400	221207970	4995	4995	4995	4995	0
152	20230720	171300	221207970	4995	4995	4995	4995	811
153	20230720	171200	221207970	4995	4995	4995	4995	0
154	20230720	171100	221207970	4995	4995	4995	4995	0
155	20230720	171000	221207970	4995	4995	4995	4995	0
156	20230720	170900	221207970	4995	4995	4995	4995	0
157	20230720	170800	221207970	4995	4995	4995	4995	0
158	20230720	170700	221207970	4995	4995	4995	4995	0
159	20230720	170600	221207970	4995	4995	4995	4995	0
160	20230720	170500	221207970	4995	4995	4995	4995	0
161	20230720	170400	221207970	4995	4995	4995	4995	0
162	20230720	170300	221207970	4995	4995	4995	4995	0
163	20230720	170200	221207970	4995	4995	4995	4995	0
164	20230720	170100	221207970	4995	4995	4995	4995	0
165	20230720	170000	221207970	4995	4995	4995	4995	0
166	20230720	165900	221207970	4995	4995	4995	4995	0
167	20230720	165800	221207970	4995	4995	4995	4995	0
168	20230720	165700	221207970	4995	4995	4995	4995	0
169	20230720	165600	221207970	4995	4995	4995	4995	0
170	20230720	165500	221207970	4995	4995	4995	4995	0
171	20230720	165400	221207970	4995	4995	4995	4995	0
172	20230720	165300	221207970	4995	4995	4995	4995	0
173	20230720	165200	221207970	4995	4995	4995	4995	0
174	20230720	165100	221207970	4995	4995	4995	4995	0
175	20230720	165000	221207970	4995	4995	4995	4995	0
176	20230720	164900	221207970	4995	4995	4995	4995	0
177	20230720	164800	221207970	4995	4995	4995	4995	0
178	20230720	164700	221207970	4995	4995	4995	4995	0
179	20230720	164600	221207970	4995	4995	4995	4995	0
180	20230720	164500	221207970	4995	4995	4995	4995	0
181	20230720	164400	221207970	4995	4995	4995	4995	0
182	20230720	164300	221207970	4995	4995	4995	4995	811
183	20230720	164200	221207970	4995	4995	4995	4995	0
184	20230720	164100	221207970	4995	4995	4995	4995	0
185	20230720	164000	221207970	4995	4995	4995	4995	0
186	20230720	163900	221207970	4995	4995	4995	4995	0
187	20230720	163800	221207970	4995	4995	4995	4995	0
188	20230720	163700	221207970	4995	4995	4995	4995	0
189	20230720	163600	221207970	4995	4995	4995	4995	0
190	20230720	163500	221207970	4995	4995	4995	4995	0
191	20230720	163400	221207970	4995	4995	4995	4995	0
192	20230720	163300	221207970	4995	4995	4995	4995	0
193	20230720	163200	221207970	4995	4995	4995	4995	0
194	20230720	163100	221207970	4995	4995	4995	4995	0
195	20230720	163000	221207970	4995	4995	4995	4995	0
196	20230720	162900	221207970	4995	4995	4995	4995	0
197	20230720	162800	221207970	4995	4995	4995	4995	0
198	20230720	162700	221207970	4995	4995	4995	4995	0
199	20230720	162600	221207970	4995	4995	4995	4995	0
200	20230720	162500	221207970	4995	4995	4995	4995	0
201	20230720	162400	221207970	4995	4995	4995	4995	0
202	20230720	162300	221207970	4995	4995	4995	4995	0
203	20230720	162200	221207970	4995	4995	4995	4995	0
204	20230720	162100	221207970	4995	4995	4995	4995	0
205	20230720	162000	221207970	4995	4995	4995	4995	0
206	20230720	161900	221207970	4995	4995	4995	4995	0
207	20230720	161800	221207970	4995	4995	4995	4995	0
208	20230720	161700	221207970	4995	4995	4995	4995	0
209	20230720	161600	221207970	4995	4995	4995	4995	0
210	20230720	161500	221207970	4995	4995	4995	4995	0
211	20230720	161400	221207970	4995	4995	4995	4995	0
212	20230720	161300	221207970	4995	4995	4995	4995	811
213	20230720	161200	221207970	4995	4995	4995	4995	0
214	20230720	161100	221207970	4995	4995	4995	4995	0
215	20230720	161000	221207970	4995	4995	4995	4995	0
216	20230720	160900	221207970	4995	4995	4995	4995	0
217	20230720	160800	221207970	4995	4995	4995	4995	0
218	20230720	160700	221207970	4995	4995	4995	4995	0
219	20230720	160600	221207970	4995	4995	4995	4995	0
220	20230720	160500	221207970	4995	4995	4995	4995	0
221	20230720	160400	221207970	4995	4995	4995	4995	0
222	20230720	160300	221207970	4995	4995	4995	4995	0
223	20230720	160200	221207970	4995	4995	4995	4995	0
224	20230720	160100	221207970	4995	4995	4995	4995	0
225	20230720	160000	221207970	4995	4995	4995	4995	0
226	20230720	155900	221207970	4995	4995	4995	4995	0
227	20230720	155800	221207970	4995	4995	4995	4995	0
228	20230720	155700	221207970	4995	4995	4995	4995	0
229	20230720	155600	221207970	4995	4995	4995	4995	0
230	20230720	155500	221207970	4995	4995	4995	4995	0
231	20230720	155400	221207970	4995	4995	4995	4995	0
232	20230720	155300	221207970	4995	4995	4995	4995	0
233	20230720	155200	221207970	4995	4995	4995	4995	0
234	20230720	155100	221207970	4995	4995	4995	4995	0
235	20230720	155000	221207970	4995	4995	4995	4995	0
236	20230720	154900	221207970	4995	4995	4995	4995	0
237	20230720	154800	221207970	4995	4995	4995	4995	0
238	20230720	154700	221207970	4995	4995	4995	4995	0
239	20230720	154600	221207970	4995	4995	4995	4995	0
240	20230720	154500	221207970	4995	4995	4995	4995	0
241	20230720	154400	221207970	4995	4995	4995	4995	0
242	20230720	154300	221207970	4995	4995	4995	4995	811
243	20230720	154200	221207970	4995	4995	4995	4995	0
244	20230720	154100	221207970	4995	4995	4995	4995	0
245	20230720	154000	221207970	4995	4995	4995	4995	0
246	20230720	153900	221207970	4995	4995	4995	4995	0
247	20230720	153800	221207970	4995	4995	4995	4995	0
248	20230720	153700	221207970	4995	4995	4995	4995	0
249	20230720	153600	221207970	4995	4995	4995	4995	0
250	20230720	153500	221207970	4995	4995	4995	4995	0
251	20230720	153400	221207970	4995	4995	4995	4995	0
252	20230720	153300	221207970	4995	4995	4995	4995	0
253	20230720	153200	221207970	4995	4995	4995	4995	0
254	20230720	153100	221207970	4995	4995	4995	4995	0
255	20230720	153000	221207970	4995	4995	4995	4995	811
256	20230720	152900	217157025	4995	4995	4995	4995	0
257	20230720	152800	217157025	4995	4995	4995	4995	0
258	20230720	152700	217157025	4995	4995	4995	4995	0
259	20230720	152600	217157025	4995	4995	4995	4995	0
260	20230720	152500	217157025	4995	4995	4995	4995	0
261	20230720	152400	217157025	4995	4995	4995	4995	0
262	20230720	152300	217157025	4995	4995	4995	4995	0
263	20230720	152200	217157025	4995	4995	4995	4995	0
264	20230720	152100	217157025	4995	4995	4995	4995	0
265	20230720	152000	217157025	4995	4995	4995	4995	0
266	20230720	151900	217157025	4995	4995	4995	4995	0
267	20230720	151800	217157025	4995	4995	4995	4995	0
268	20230720	151700	217157025	4995	4995	4995	4995	0
269	20230720	151600	217157025	4995	4995	4995	4995	0
270	20230720	151500	217157025	4995	4995	4995	4995	50
271	20230720	151400	216907275	4995	4995	4995	4995	0
272	20230720	151300	216907275	4995	4995	4995	4995	0
273	20230720	151200	216907275	4995	4995	4995	4995	0
274	20230720	151100	216907275	4995	4995	4995	4995	0
275	20230720	151000	216907275	4995	4995	4995	4995	3
276	20230720	150900	216892290	4995	4995	4995	4970	27
277	20230720	150800	216757450	4960	4980	4980	4960	2000
278	20230720	150700	206807865	4995	4995	4995	4995	9
279	20230720	150600	206762910	4980	4980	4980	4980	100
280	20230720	150500	206264910	4980	4980	4980	4980	0
281	20230720	150400	206264910	4980	4980	4980	4980	0
282	20230720	150300	206264910	4980	4995	4995	4980	340
283	20230720	150200	204567980	4995	4995	4995	4995	0
284	20230720	150100	204567980	4995	4995	4995	4995	0
285	20230720	150000	204567980	4995	4995	4995	4995	0
286	20230720	145900	204567980	4995	4995	4995	4995	0
287	20230720	145800	204567980	4995	4995	4995	4995	0
288	20230720	145700	204567980	4995	4990	4995	4990	208
289	20230720	145600	203529060	4975	4975	4975	4975	7
290	20230720	145500	203494235	4990	4990	4990	4990	0
291	20230720	145400	203494235	4990	4990	4990	4990	0
292	20230720	145300	203494235	4990	4990	4990	4990	0
293	20230720	145200	203494235	4990	4990	4990	4990	0
294	20230720	145100	203494235	4990	4990	4990	4990	0
295	20230720	145000	203494235	4990	4990	4990	4990	0
296	20230720	144900	203494235	4990	4990	4990	4990	0
297	20230720	144800	203494235	4990	4990	4990	4990	0
298	20230720	144700	203494235	4990	4990	4990	4990	0
299	20230720	144600	203494235	4990	4990	4990	4990	100
300	20230720	144500	202995235	4990	4990	4990	4990	0
301	20230720	144400	202995235	4990	4990	4990	4990	1
302	20230720	144300	202990245	4975	4975	4975	4975	0
303	20230720	144200	202990245	4975	4975	4975	4975	0
304	20230720	144100	202990245	4975	4975	4975	4975	0
305	20230720	144000	202990245	4975	4975	4975	4975	0
306	20230720	143900	202990245	4975	4975	4975	4975	0
307	20230720	143800	202990245	4975	4975	4975	4975	0
308	20230720	143700	202990245	4975	4975	4975	4975	0
309	20230720	143600	202990245	4975	4975	4975	4975	0
310	20230720	143500	202990245	4975	4975	4975	4975	0
311	20230720	143400	202990245	4975	4975	4975	4975	0
312	20230720	143300	202990245	4975	4975	4975	4975	64
313	20230720	143200	202671845	4975	4975	4975	4975	0
314	20230720	143100	202671845	4975	4975	4975	4975	737
315	20230720	143000	199005270	4975	4975	4975	4975	0
316	20230720	142900	199005270	4975	4975	4975	4975	0
317	20230720	142800	199005270	4975	4975	4975	4975	0
318	20230720	142700	199005270	4975	4975	4975	4975	1000
319	20230720	142600	194030270	4975	4975	4975	4975	0
320	20230720	142500	194030270	4975	4975	4975	4975	10
321	20230720	142400	193980520	4970	4970	4970	4970	0
322	20230720	142300	193980520	4970	4970	4970	4970	0
323	20230720	142200	193980520	4970	4995	4995	4970	2000
324	20230720	142100	184026875	4990	4990	4990	4990	0
325	20230720	142000	184026875	4990	4990	4990	4990	0
326	20230720	141900	184026875	4990	4990	4990	4990	0
327	20230720	141800	184026875	4990	4990	4990	4990	0
328	20230720	141700	184026875	4990	4990	4990	4990	0
329	20230720	141600	184026875	4990	4990	4990	4990	0
330	20230720	141500	184026875	4990	4995	4995	4990	184
331	20230720	141400	183107800	4995	4995	4995	4995	21
332	20230720	141300	183002905	4995	4995	4995	4995	0
333	20230720	141200	183002905	4995	4995	4995	4995	0
334	20230720	141100	183002905	4995	4995	4995	4995	0
335	20230720	141000	183002905	4995	5000	5000	4995	74
336	20230720	140900	182633255	5000	5000	5000	5000	2
337	20230720	140800	182623255	5000	4995	5000	4995	7
338	20230720	140700	182588260	4995	4995	5010	4995	100
339	20230720	140600	182087590	5000	4990	5000	4990	2111
340	20230720	140500	171533330	4990	4990	4990	4990	5
341	20230720	140400	171508380	4990	4990	4990	4990	3
342	20230720	140300	171493410	4990	4990	4990	4990	17
343	20230720	140200	171408580	4995	4995	4995	4995	1
344	20230720	140100	171403585	4985	4985	4985	4985	0
345	20230720	140000	171403585	4985	4985	4985	4985	356
346	20230720	135900	169628925	4985	4985	4985	4985	0
347	20230720	135800	169628925	4985	4985	4985	4985	0
348	20230720	135700	169628925	4985	4985	4985	4985	0
349	20230720	135600	169628925	4985	4985	4985	4985	39
350	20230720	135500	169434510	4985	4985	4985	4985	0
351	20230720	135400	169434510	4985	4985	4990	4985	83
352	20230720	135300	169020665	4990	4990	4990	4990	1
353	20230720	135200	169015675	4990	4990	5000	4990	80
354	20230720	135100	168616020	4990	4980	4995	4980	1457
355	20230720	135000	161350145	4975	4970	4975	4970	577
356	20230720	134900	158480450	4970	4970	4970	4970	0
357	20230720	134800	158480450	4970	4970	4970	4970	0
358	20230720	134700	158480450	4970	4970	4970	4970	0
359	20230720	134600	158480450	4970	4970	4970	4970	0
360	20230720	134500	158480450	4970	4970	4970	4970	0
361	20230720	134400	158480450	4970	4970	4970	4970	0
362	20230720	134300	158480450	4970	4970	4970	4970	113
363	20230720	134200	157918840	4970	4970	4970	4970	129
364	20230720	134100	157277710	4975	4975	4975	4975	63
365	20230720	134000	156964285	4975	4975	4975	4975	0
366	20230720	133900	156964285	4975	4975	4975	4975	0
367	20230720	133800	156964285	4975	4975	4975	4975	0
368	20230720	133700	156964285	4975	4975	4975	4975	0
369	20230720	133600	156964285	4975	4975	4975	4975	0
370	20230720	133500	156964285	4975	4975	4975	4975	0
371	20230720	133400	156964285	4975	4975	4975	4975	937
372	20230720	133300	152302710	4980	4980	4980	4980	0
373	20230720	133200	152302710	4980	4980	4980	4980	0
374	20230720	133100	152302710	4980	4980	4980	4980	0
375	20230720	133000	152302710	4980	4980	4980	4980	10
376	20230720	132900	152252910	4985	4985	4985	4980	150
377	20230720	132800	151505650	4985	4985	4985	4985	0
378	20230720	132700	151505650	4985	4985	4985	4985	0
379	20230720	132600	151505650	4985	4985	4985	4985	0
380	20230720	132500	151505650	4985	4985	4985	4985	0
381	20230720	132400	151505650	4985	4985	4985	4985	0
382	20230720	132300	151505650	4985	4985	4985	4985	0
383	20230720	132200	151505650	4985	4985	4985	4985	10
384	20230720	132100	151455800	4985	4985	4985	4985	50
385	20230720	132000	151206550	4995	4995	4995	4995	0
386	20230720	131900	151206550	4995	4995	4995	4995	0
387	20230720	131800	151206550	4995	4995	4995	4995	0
388	20230720	131700	151206550	4995	4995	4995	4995	0
389	20230720	131600	151206550	4995	4995	4995	4995	0
390	20230720	131500	151206550	4995	4995	4995	4995	0
391	20230720	131400	151206550	4995	4995	4995	4995	0
392	20230720	131300	151206550	4995	4995	4995	4995	0
393	20230720	131200	151206550	4995	4995	4995	4995	0
394	20230720	131100	151206550	4995	4995	4995	4995	0
395	20230720	131000	151206550	4995	4995	4995	4995	0
396	20230720	130900	151206550	4995	4995	4995	4995	0
397	20230720	130800	151206550	4995	4995	4995	4995	0
398	20230720	130700	151206550	4995	4995	4995	4995	0
399	20230720	130600	151206550	4995	4995	4995	4995	0
400	20230720	130500	151206550	4995	4995	4995	4995	0
401	20230720	130400	151206550	4995	4990	4995	4990	578
402	20230720	130300	148321830	4985	4980	4985	4980	621
403	20230720	130200	145228995	4975	4965	4975	4955	744
404	20230720	130100	141531555	4970	4970	4970	4970	0
405	20230720	130000	141531555	4970	4970	4970	4970	4
406	20230720	125900	141511675	4970	4970	4970	4970	7
407	20230720	125800	141476885	4970	4970	4970	4970	2
408	20230720	125700	141466945	4970	4955	4970	4955	1075
409	20230720	125600	136135310	4955	4955	4955	4955	0
410	20230720	125500	136135310	4955	4955	4955	4955	0
411	20230720	125400	136135310	4955	4955	4955	4955	0
412	20230720	125300	136135310	4955	4955	4955	4955	2
413	20230720	125200	136125400	4955	4955	4955	4955	10
414	20230720	125100	136075850	4955	4955	4955	4955	0
415	20230720	125000	136075850	4955	4955	4955	4955	0
416	20230720	124900	136075850	4955	4955	4955	4955	0
417	20230720	124800	136075850	4955	4950	4955	4950	13
418	20230720	124700	136011485	4950	4950	4950	4950	0
419	20230720	124600	136011485	4950	4950	4950	4950	0
420	20230720	124500	136011485	4950	4950	4950	4950	0
421	20230720	124400	136011485	4950	4950	4950	4950	0
422	20230720	124300	136011485	4950	4950	4950	4950	0
423	20230720	124200	136011485	4950	4950	4950	4950	0
424	20230720	124100	136011485	4950	4950	4950	4950	0
425	20230720	124000	136011485	4950	4950	4950	4950	95
426	20230720	123900	135541235	4950	4955	4955	4950	6
427	20230720	123800	135511530	4960	4960	4960	4960	0
428	20230720	123700	135511530	4960	4960	4960	4960	1
429	20230720	123600	135506570	4960	4960	4960	4960	0
430	20230720	123500	135506570	4960	4960	4960	4960	0
431	20230720	123400	135506570	4960	4960	4960	4960	1
432	20230720	123300	135501610	4960	4935	4960	4935	11
433	20230720	123200	135447225	4930	4945	4950	4930	1068
434	20230720	123100	130165010	4945	4945	4945	4945	0
435	20230720	123000	130165010	4945	4945	4945	4945	0
436	20230720	122900	130165010	4945	4935	4945	4935	703
437	20230720	122800	126695675	4935	4935	4935	4935	471
438	20230720	122700	124371290	4930	4930	4930	4930	0
439	20230720	122600	124371290	4930	4930	4930	4930	0
440	20230720	122500	124371290	4930	4930	4930	4930	0
441	20230720	122400	124371290	4930	4930	4930	4930	0
442	20230720	122300	124371290	4930	4930	4930	4930	0
443	20230720	122200	124371290	4930	4930	4930	4930	10
444	20230720	122100	124321990	4930	4930	4930	4930	0
445	20230720	122000	124321990	4930	4930	4930	4930	2
446	20230720	121900	124312130	4930	4935	4935	4930	2000
447	20230720	121800	114448970	4935	4935	4935	4935	0
448	20230720	121700	114448970	4935	4935	4935	4935	300
449	20230720	121600	112968470	4935	4935	4935	4935	0
450	20230720	121500	112968470	4935	4935	4935	4935	0
451	20230720	121400	112968470	4935	4935	4935	4935	0
452	20230720	121300	112968470	4935	4935	4935	4935	6
453	20230720	121200	112938860	4930	4930	4930	4930	0
454	20230720	121100	112938860	4930	4930	4930	4930	0
455	20230720	121000	112938860	4930	4930	4930	4930	0
456	20230720	120900	112938860	4930	4930	4930	4930	2
457	20230720	120800	112929000	4930	4930	4930	4930	0
458	20230720	120700	112929000	4930	4930	4930	4930	0
459	20230720	120600	112929000	4930	4930	4930	4930	0
460	20230720	120500	112929000	4930	4930	4930	4930	0
461	20230720	120400	112929000	4930	4930	4930	4930	0
462	20230720	120300	112929000	4930	4930	4930	4930	0
463	20230720	120200	112929000	4930	4930	4930	4930	0
464	20230720	120100	112929000	4930	4930	4930	4930	0
465	20230720	120000	112929000	4930	4930	4930	4930	430
466	20230720	115900	110809100	4930	4930	4930	4930	70
467	20230720	115800	110464000	4930	4930	4930	4930	0
468	20230720	115700	110464000	4930	4930	4930	4930	0
469	20230720	115600	110464000	4930	4930	4930	4930	0
470	20230720	115500	110464000	4930	4950	4950	4930	3829
471	20230720	115400	91556210	4950	4950	4950	4950	0
472	20230720	115300	91556210	4950	4950	4950	4950	0
473	20230720	115200	91556210	4950	4950	4950	4950	50
474	20230720	115100	91308710	4955	4955	4955	4955	100
475	20230720	115000	90813210	4960	4960	4960	4960	0
476	20230720	114900	90813210	4960	4960	4960	4960	0
477	20230720	114800	90813210	4960	4960	4960	4960	100
478	20230720	114700	90317210	4955	4955	4955	4955	0
479	20230720	114600	90317210	4955	4955	4955	4955	0
480	20230720	114500	90317210	4955	4955	4955	4955	139
481	20230720	114400	89628465	4960	4960	4960	4960	0
482	20230720	114300	89628465	4960	4960	4960	4960	0
483	20230720	114200	89628465	4960	4960	4960	4960	0
484	20230720	114100	89628465	4960	4960	4960	4960	0
485	20230720	114000	89628465	4960	4960	4960	4960	0
486	20230720	113900	89628465	4960	4960	4960	4960	1
487	20230720	113800	89623505	4960	4960	4960	4960	0
488	20230720	113700	89623505	4960	4960	4960	4960	0
489	20230720	113600	89623505	4960	4960	4960	4960	0
490	20230720	113500	89623505	4960	4960	4960	4960	0
491	20230720	113400	89623505	4960	4960	4960	4960	0
492	20230720	113300	89623505	4960	4960	4960	4960	0
493	20230720	113200	89623505	4960	4960	4960	4960	15
494	20230720	113100	89549105	4955	4955	4955	4955	9
495	20230720	113000	89504510	4955	4955	4955	4955	0
496	20230720	112900	89504510	4955	4955	4955	4955	0
497	20230720	112800	89504510	4955	4960	4960	4955	30
498	20230720	112700	89355810	4960	4960	4960	4960	0
499	20230720	112600	89355810	4960	4960	4960	4960	10
500	20230720	112500	89306210	4960	4960	4960	4960	0
501	20230720	112400	89306210	4960	4960	4960	4960	0
502	20230720	112300	89306210	4960	4960	4960	4960	1
503	20230720	112200	89301250	4960	4960	4960	4960	0
504	20230720	112100	89301250	4960	4960	4960	4960	0
505	20230720	112000	89301250	4960	4960	4960	4960	0
506	20230720	111900	89301250	4960	4960	4960	4960	0
507	20230720	111800	89301250	4960	4960	4960	4960	0
508	20230720	111700	89301250	4960	4960	4960	4960	0
509	20230720	111600	89301250	4960	4960	4960	4960	83
510	20230720	111500	88889570	4960	4960	4960	4960	17
511	20230720	111400	88805250	4955	4955	4955	4955	0
512	20230720	111300	88805250	4955	4955	4955	4955	0
513	20230720	111200	88805250	4955	4955	4955	4955	0
514	20230720	111100	88805250	4955	4955	4955	4955	0
515	20230720	111000	88805250	4955	4955	4955	4955	0
516	20230720	110900	88805250	4955	4955	4955	4955	20
517	20230720	110800	88706150	4955	4955	4955	4955	560
518	20230720	110700	85931350	4960	4960	4960	4960	0
519	20230720	110600	85931350	4960	4960	4960	4960	0
520	20230720	110500	85931350	4960	4960	4960	4960	491
521	20230720	110400	83495990	4955	4955	4955	4955	0
522	20230720	110300	83495990	4955	4955	4955	4955	1
523	20230720	110200	83491035	4955	4955	4955	4955	0
524	20230720	110100	83491035	4955	4955	4955	4955	0
525	20230720	110000	83491035	4955	4955	4955	4955	9
526	20230720	105900	83446440	4960	4960	4960	4960	0
527	20230720	105800	83446440	4960	4960	4960	4960	0
528	20230720	105700	83446440	4960	4960	4960	4960	0
529	20230720	105600	83446440	4960	4960	4960	4960	150
530	20230720	105500	82702440	4960	4955	4960	4955	5
531	20230720	105400	82677645	4960	4960	4960	4960	10
532	20230720	105300	82628045	4950	4950	4950	4950	0
533	20230720	105200	82628045	4950	4950	4950	4950	0
534	20230720	105100	82628045	4950	4950	4950	4950	20
535	20230720	105000	82529045	4960	4960	4960	4960	53
536	20230720	104900	82266165	4960	4960	4960	4960	22
537	20230720	104800	82157045	4960	4960	4960	4960	5
538	20230720	104700	82132245	4960	4960	4960	4960	0
539	20230720	104600	82132245	4960	4960	4960	4960	0
540	20230720	104500	82132245	4960	4960	4960	4960	425
541	20230720	104400	80024245	4965	4965	4965	4965	0
542	20230720	104300	80024245	4965	4965	4965	4965	0
543	20230720	104200	80024245	4965	4965	4965	4965	0
544	20230720	104100	80024245	4965	4965	4965	4965	0
545	20230720	104000	80024245	4965	4965	4965	4965	0
546	20230720	103900	80024245	4965	4965	4965	4965	0
547	20230720	103800	80024245	4965	4965	4965	4965	0
548	20230720	103700	80024245	4965	4965	4965	4965	0
549	20230720	103600	80024245	4965	4965	4965	4965	0
550	20230720	103500	80024245	4965	4965	4965	4965	13
551	20230720	103400	79959700	4960	4965	4965	4960	517
552	20230720	103300	77392855	4965	4965	4965	4965	0
553	20230720	103200	77392855	4965	4965	4965	4965	100
554	20230720	103100	76896355	4965	4965	4965	4965	0
555	20230720	103000	76896355	4965	4965	4965	4965	2
556	20230720	102900	76886425	4970	4970	4970	4970	0
557	20230720	102800	76886425	4970	4970	4970	4970	180
558	20230720	102700	75991825	4975	4975	4975	4975	0
559	20230720	102600	75991825	4975	4975	4975	4975	0
560	20230720	102500	75991825	4975	4975	4975	4975	0
561	20230720	102400	75991825	4975	4975	4975	4975	0
562	20230720	102300	75991825	4975	4975	4975	4975	345
563	20230720	102200	74275450	4975	4975	4975	4975	10
564	20230720	102100	74225700	4975	4975	4975	4975	0
565	20230720	102000	74225700	4975	4975	4975	4975	0
566	20230720	101900	74225700	4975	4975	4975	4975	0
567	20230720	101800	74225700	4975	4975	4975	4975	188
568	20230720	101700	73290400	4980	4980	4980	4980	0
569	20230720	101600	73290400	4980	4980	4980	4980	250
570	20230720	101500	72045400	4975	4970	4975	4970	865
571	20230720	101400	67742515	4965	4965	4965	4965	13
572	20230720	101300	67677970	4970	4970	4970	4970	0
573	20230720	101200	67677970	4970	4970	4970	4970	0
574	20230720	101100	67677970	4970	4970	4970	4970	0
575	20230720	101000	67677970	4970	4970	4970	4970	3
576	20230720	100900	67663060	4970	4970	4970	4970	0
577	20230720	100800	67663060	4970	4965	4970	4965	21
578	20230720	100700	67558740	4975	4975	4975	4975	0
579	20230720	100600	67558740	4975	4975	4975	4975	0
580	20230720	100500	67558740	4975	4975	4975	4975	5
581	20230720	100400	67533865	4975	4975	4975	4975	0
582	20230720	100300	67533865	4975	4975	4975	4975	0
583	20230720	100200	67533865	4975	4975	4975	4975	0
584	20230720	100100	67533865	4975	4975	4975	4975	0
585	20230720	100000	67533865	4975	4975	4975	4975	0
586	20230720	095900	67533865	4975	4970	4975	4970	50
587	20230720	095800	67285240	4980	4975	4980	4975	7
588	20230720	095700	67250390	4970	4965	4970	4965	93
589	20230720	095600	66788545	4965	4965	4965	4965	100
590	20230720	095500	66292045	4965	4965	4965	4965	0
591	20230720	095400	66292045	4965	4965	4965	4965	0
592	20230720	095300	66292045	4965	4965	4965	4965	520
593	20230720	095200	63710245	4965	4965	4965	4965	0
594	20230720	095100	63710245	4965	4965	4965	4965	500
595	20230720	095000	61227745	4965	4965	4965	4965	150
596	20230720	094900	60482995	4965	4965	4965	4965	25
597	20230720	094800	60358870	4965	4965	4965	4965	0
598	20230720	094700	60358870	4965	4965	4965	4965	0
599	20230720	094600	60358870	4965	4965	4965	4965	16
600	20230720	094500	60279430	4965	4965	4965	4965	24
601	20230720	094400	60160270	4970	4970	4970	4970	0
602	20230720	094300	60160270	4970	4980	4980	4970	484
603	20230720	094200	57754760	4980	4980	4980	4980	3
604	20230720	094100	57739820	4980	4980	4980	4980	2
605	20230720	094000	57729860	4985	4985	4985	4985	0
606	20230720	093900	57729860	4985	4975	4985	4975	16
607	20230720	093800	57650215	4990	4990	4990	4990	2
608	20230720	093700	57640235	4990	4980	4990	4980	2
609	20230720	093600	57630265	4965	4965	4965	4965	0
610	20230720	093500	57630265	4965	4970	4975	4965	412
611	20230720	093400	55580620	4970	4970	4970	4970	0
612	20230720	093300	55580620	4970	4970	4970	4970	0
613	20230720	093200	55580620	4970	4970	4970	4970	446
614	20230720	093100	53364000	4940	4940	4940	4940	0
615	20230720	093000	53364000	4940	4940	4940	4940	200
616	20230720	092900	52376000	4930	4930	4930	4930	0
617	20230720	092800	52376000	4930	4930	4930	4930	0
618	20230720	092700	52376000	4930	4940	4940	4930	700
619	20230720	092600	48923710	4940	4940	4940	4940	0
620	20230720	092500	48923710	4940	4940	4940	4940	50
621	20230720	092400	48676710	4940	4940	4940	4940	85
622	20230720	092300	48256810	4945	4945	4945	4945	204
623	20230720	092200	47248030	4945	4945	4945	4945	0
624	20230720	092100	47248030	4945	4945	4945	4945	0
625	20230720	092000	47248030	4945	4945	4945	4945	0
626	20230720	091900	47248030	4945	4945	4945	4945	0
627	20230720	091800	47248030	4945	4945	4945	4945	0
628	20230720	091700	47248030	4945	4945	4945	4945	584
629	20230720	091600	44360150	4940	4940	4940	4940	100
630	20230720	091500	43866150	4940	4940	4940	4940	100
631	20230720	091400	43372150	4940	4935	4940	4935	448
632	20230720	091300	41159235	4930	4930	4930	4930	300
633	20230720	091200	39680235	4930	4930	4930	4930	62
634	20230720	091100	39374575	4935	4940	4940	4935	1105
635	20230720	091000	33920900	4940	4940	4940	4940	23
636	20230720	090900	33807280	4945	4945	4945	4945	0
637	20230720	090800	33807280	4945	4945	4945	4940	800
638	20230720	090700	29851760	4965	4955	4975	4950	3311
639	20230720	090600	13400080	4960	4960	4960	4960	530
640	20230720	090500	10771280	4955	4955	4955	4955	0
641	20230720	090400	10771280	4955	4960	4960	4955	1068
642	20230720	090300	5476920	4960	4960	4960	4960	0
643	20230720	090200	5476920	4960	4960	4960	4960	0
644	20230720	090100	5476920	4960	4975	4975	4960	96
645	20230720	090000	5000000	5000	5000	5000	5000	1000