KissMeData/000220/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	183000	190874450	5000	5000	5000	5000	1217
3	20230718	182900	190874450	5000	5000	5000	5000	0
4	20230718	182800	190874450	5000	5000	5000	5000	0
5	20230718	182700	190874450	5000	5000	5000	5000	0
6	20230718	182600	190874450	5000	5000	5000	5000	0
7	20230718	182500	190874450	5000	5000	5000	5000	0
8	20230718	182400	190874450	5000	5000	5000	5000	0
9	20230718	182300	190874450	5000	5000	5000	5000	0
10	20230718	182200	190874450	5000	5000	5000	5000	0
11	20230718	182100	190874450	5000	5000	5000	5000	0
12	20230718	182000	190874450	5000	5000	5000	5000	0
13	20230718	181900	190874450	5000	5000	5000	5000	0
14	20230718	181800	190874450	5000	5000	5000	5000	0
15	20230718	181700	190874450	5000	5000	5000	5000	0
16	20230718	181600	190874450	5000	5000	5000	5000	0
17	20230718	181500	190874450	5000	5000	5000	5000	0
18	20230718	181400	190874450	5000	5000	5000	5000	0
19	20230718	181300	190874450	5000	5000	5000	5000	0
20	20230718	181200	190874450	5000	5000	5000	5000	0
21	20230718	181100	190874450	5000	5000	5000	5000	0
22	20230718	181000	190874450	5000	5000	5000	5000	0
23	20230718	180900	190874450	5000	5000	5000	5000	0
24	20230718	180800	190874450	5000	5000	5000	5000	0
25	20230718	180700	190874450	5000	5000	5000	5000	0
26	20230718	180600	190874450	5000	5000	5000	5000	0
27	20230718	180500	190874450	5000	5000	5000	5000	0
28	20230718	180400	190874450	5000	5000	5000	5000	0
29	20230718	180300	190874450	5000	5000	5000	5000	0
30	20230718	180200	190874450	5000	5000	5000	5000	0
31	20230718	180100	190874450	5000	5000	5000	5000	0
32	20230718	180000	190874450	5000	5000	5000	5000	1217
33	20230718	175900	190874450	5000	5000	5000	5000	0
34	20230718	175800	190874450	5000	5000	5000	5000	0
35	20230718	175700	190874450	5000	5000	5000	5000	0
36	20230718	175600	190874450	5000	5000	5000	5000	0
37	20230718	175500	190874450	5000	5000	5000	5000	0
38	20230718	175400	190874450	5000	5000	5000	5000	0
39	20230718	175300	190874450	5000	5000	5000	5000	0
40	20230718	175200	190874450	5000	5000	5000	5000	0
41	20230718	175100	190874450	5000	5000	5000	5000	0
42	20230718	175000	190874450	5000	5000	5000	5000	0
43	20230718	174900	190874450	5000	5000	5000	5000	0
44	20230718	174800	190874450	5000	5000	5000	5000	0
45	20230718	174700	190874450	5000	5000	5000	5000	0
46	20230718	174600	190874450	5000	5000	5000	5000	0
47	20230718	174500	190874450	5000	5000	5000	5000	0
48	20230718	174400	190874450	5000	5000	5000	5000	0
49	20230718	174300	190874450	5000	5000	5000	5000	0
50	20230718	174200	190874450	5000	5000	5000	5000	0
51	20230718	174100	190874450	5000	5000	5000	5000	0
52	20230718	174000	190874450	5000	5000	5000	5000	0
53	20230718	173900	190874450	5000	5000	5000	5000	0
54	20230718	173800	190874450	5000	5000	5000	5000	0
55	20230718	173700	190874450	5000	5000	5000	5000	0
56	20230718	173600	190874450	5000	5000	5000	5000	0
57	20230718	173500	190874450	5000	5000	5000	5000	0
58	20230718	173400	190874450	5000	5000	5000	5000	0
59	20230718	173300	190874450	5000	5000	5000	5000	0
60	20230718	173200	190874450	5000	5000	5000	5000	0
61	20230718	173100	190874450	5000	5000	5000	5000	0
62	20230718	173000	190874450	5000	5000	5000	5000	1217
63	20230718	172900	190874450	5000	5000	5000	5000	0
64	20230718	172800	190874450	5000	5000	5000	5000	0
65	20230718	172700	190874450	5000	5000	5000	5000	0
66	20230718	172600	190874450	5000	5000	5000	5000	0
67	20230718	172500	190874450	5000	5000	5000	5000	0
68	20230718	172400	190874450	5000	5000	5000	5000	0
69	20230718	172300	190874450	5000	5000	5000	5000	0
70	20230718	172200	190874450	5000	5000	5000	5000	0
71	20230718	172100	190874450	5000	5000	5000	5000	0
72	20230718	172000	190874450	5000	5000	5000	5000	0
73	20230718	171900	190874450	5000	5000	5000	5000	0
74	20230718	171800	190874450	5000	5000	5000	5000	0
75	20230718	171700	190874450	5000	5000	5000	5000	0
76	20230718	171600	190874450	5000	5000	5000	5000	0
77	20230718	171500	190874450	5000	5000	5000	5000	0
78	20230718	171400	190874450	5000	5000	5000	5000	0
79	20230718	171300	190874450	5000	5000	5000	5000	0
80	20230718	171200	190874450	5000	5000	5000	5000	0
81	20230718	171100	190874450	5000	5000	5000	5000	0
82	20230718	171000	190874450	5000	5000	5000	5000	0
83	20230718	170900	190874450	5000	5000	5000	5000	0
84	20230718	170800	190874450	5000	5000	5000	5000	0
85	20230718	170700	190874450	5000	5000	5000	5000	0
86	20230718	170600	190874450	5000	5000	5000	5000	0
87	20230718	170500	190874450	5000	5000	5000	5000	0
88	20230718	170400	190874450	5000	5000	5000	5000	0
89	20230718	170300	190874450	5000	5000	5000	5000	0
90	20230718	170200	190874450	5000	5000	5000	5000	0
91	20230718	170100	190874450	5000	5000	5000	5000	0
92	20230718	170000	190874450	5000	5000	5000	5000	1217
93	20230718	165900	190874450	5000	5000	5000	5000	0
94	20230718	165800	190874450	5000	5000	5000	5000	0
95	20230718	165700	190874450	5000	5000	5000	5000	0
96	20230718	165600	190874450	5000	5000	5000	5000	0
97	20230718	165500	190874450	5000	5000	5000	5000	0
98	20230718	165400	190874450	5000	5000	5000	5000	0
99	20230718	165300	190874450	5000	5000	5000	5000	0
100	20230718	165200	190874450	5000	5000	5000	5000	0
101	20230718	165100	190874450	5000	5000	5000	5000	0
102	20230718	165000	190874450	5000	5000	5000	5000	0
103	20230718	164900	190874450	5000	5000	5000	5000	0
104	20230718	164800	190874450	5000	5000	5000	5000	0
105	20230718	164700	190874450	5000	5000	5000	5000	0
106	20230718	164600	190874450	5000	5000	5000	5000	0
107	20230718	164500	190874450	5000	5000	5000	5000	0
108	20230718	164400	190874450	5000	5000	5000	5000	0
109	20230718	164300	190874450	5000	5000	5000	5000	0
110	20230718	164200	190874450	5000	5000	5000	5000	0
111	20230718	164100	190874450	5000	5000	5000	5000	0
112	20230718	164000	190874450	5000	5000	5000	5000	0
113	20230718	163900	190874450	5000	5000	5000	5000	0
114	20230718	163800	190874450	5000	5000	5000	5000	0
115	20230718	163700	190874450	5000	5000	5000	5000	0
116	20230718	163600	190874450	5000	5000	5000	5000	0
117	20230718	163500	190874450	5000	5000	5000	5000	0
118	20230718	163400	190874450	5000	5000	5000	5000	0
119	20230718	163300	190874450	5000	5000	5000	5000	0
120	20230718	163200	190874450	5000	5000	5000	5000	0
121	20230718	163100	190874450	5000	5000	5000	5000	0
122	20230718	163000	190874450	5000	5000	5000	5000	1217
123	20230718	162900	190874450	5000	5000	5000	5000	0
124	20230718	162800	190874450	5000	5000	5000	5000	0
125	20230718	162700	190874450	5000	5000	5000	5000	0
126	20230718	162600	190874450	5000	5000	5000	5000	0
127	20230718	162500	190874450	5000	5000	5000	5000	0
128	20230718	162400	190874450	5000	5000	5000	5000	0
129	20230718	162300	190874450	5000	5000	5000	5000	0
130	20230718	162200	190874450	5000	5000	5000	5000	0
131	20230718	162100	190874450	5000	5000	5000	5000	0
132	20230718	162000	190874450	5000	5000	5000	5000	0
133	20230718	161900	190874450	5000	5000	5000	5000	0
134	20230718	161800	190874450	5000	5000	5000	5000	0
135	20230718	161700	190874450	5000	5000	5000	5000	0
136	20230718	161600	190874450	5000	5000	5000	5000	0
137	20230718	161500	190874450	5000	5000	5000	5000	0
138	20230718	161400	190874450	5000	5000	5000	5000	0
139	20230718	161300	190874450	5000	5000	5000	5000	0
140	20230718	161200	190874450	5000	5000	5000	5000	0
141	20230718	161100	190874450	5000	5000	5000	5000	0
142	20230718	161000	190874450	5000	5000	5000	5000	0
143	20230718	160900	190874450	5000	5000	5000	5000	0
144	20230718	160800	190874450	5000	5000	5000	5000	0
145	20230718	160700	190874450	5000	5000	5000	5000	0
146	20230718	160600	190874450	5000	5000	5000	5000	0
147	20230718	160500	190874450	5000	5000	5000	5000	0
148	20230718	160400	190874450	5000	5000	5000	5000	0
149	20230718	160300	190874450	5000	5000	5000	5000	0
150	20230718	160200	190874450	5000	5000	5000	5000	0
151	20230718	160100	190874450	5000	5000	5000	5000	0
152	20230718	160000	190874450	5000	5000	5000	5000	1217
153	20230718	155900	190874450	5000	5000	5000	5000	0
154	20230718	155800	190874450	5000	5000	5000	5000	0
155	20230718	155700	190874450	5000	5000	5000	5000	0
156	20230718	155600	190874450	5000	5000	5000	5000	0
157	20230718	155500	190874450	5000	5000	5000	5000	0
158	20230718	155400	190874450	5000	5000	5000	5000	0
159	20230718	155300	190874450	5000	5000	5000	5000	0
160	20230718	155200	190874450	5000	5000	5000	5000	0
161	20230718	155100	190874450	5000	5000	5000	5000	0
162	20230718	155000	190874450	5000	5000	5000	5000	0
163	20230718	154900	190874450	5000	5000	5000	5000	0
164	20230718	154800	190874450	5000	5000	5000	5000	0
165	20230718	154700	190874450	5000	5000	5000	5000	0
166	20230718	154600	190874450	5000	5000	5000	5000	0
167	20230718	154500	190874450	5000	5000	5000	5000	0
168	20230718	154400	190874450	5000	5000	5000	5000	0
169	20230718	154300	190874450	5000	5000	5000	5000	0
170	20230718	154200	190874450	5000	5000	5000	5000	0
171	20230718	154100	190874450	5000	5000	5000	5000	0
172	20230718	154000	190874450	5000	5000	5000	5000	0
173	20230718	153900	190874450	5000	5000	5000	5000	0
174	20230718	153800	190874450	5000	5000	5000	5000	0
175	20230718	153700	190874450	5000	5000	5000	5000	0
176	20230718	153600	190874450	5000	5000	5000	5000	0
177	20230718	153500	190874450	5000	5000	5000	5000	0
178	20230718	153400	190874450	5000	5000	5000	5000	0
179	20230718	153300	190874450	5000	5000	5000	5000	0
180	20230718	153200	190874450	5000	5000	5000	5000	0
181	20230718	153100	190874450	5000	5000	5000	5000	0
182	20230718	153000	190874450	5000	5000	5000	5000	2434
183	20230718	152900	184789450	5000	5000	5000	5000	0
184	20230718	152800	184789450	5000	5000	5000	5000	0
185	20230718	152700	184789450	5000	5000	5000	5000	0
186	20230718	152600	184789450	5000	5000	5000	5000	0
187	20230718	152500	184789450	5000	5000	5000	5000	0
188	20230718	152400	184789450	5000	5000	5000	5000	0
189	20230718	152300	184789450	5000	5000	5000	5000	0
190	20230718	152200	184789450	5000	5000	5000	5000	0
191	20230718	152100	184789450	5000	5000	5000	5000	0
192	20230718	152000	184789450	5000	5000	5000	5000	0
193	20230718	151900	184789450	5000	5000	5010	5000	623
194	20230718	151800	181669250	5000	5000	5000	5000	63
195	20230718	151700	181354250	5010	5000	5010	5000	222
196	20230718	151600	180242060	5000	5000	5000	5000	20
197	20230718	151500	180142060	5010	5010	5010	5010	0
198	20230718	151400	180142060	5010	5010	5010	5010	0
199	20230718	151300	180142060	5010	5010	5010	5010	2
200	20230718	151200	180132040	5010	5010	5010	5010	2
201	20230718	151100	180122020	5000	5000	5000	5000	0
202	20230718	151000	180122020	5000	5000	5000	5000	570
203	20230718	150900	177272020	5000	5000	5000	5000	0
204	20230718	150800	177272020	5000	5000	5000	5000	0
205	20230718	150700	177272020	5000	5000	5000	5000	0
206	20230718	150600	177272020	5000	5000	5000	5000	20
207	20230718	150500	177172020	5000	5000	5000	5000	407
208	20230718	150400	175137020	5000	5000	5000	5000	713
209	20230718	150300	171572020	5000	5000	5000	5000	0
210	20230718	150200	171572020	5000	5000	5000	5000	8
211	20230718	150100	171532020	5010	5010	5010	5010	0
212	20230718	150000	171532020	5010	5010	5010	5010	0
213	20230718	145900	171532020	5010	5010	5010	5010	0
214	20230718	145800	171532020	5010	5010	5010	5010	0
215	20230718	145700	171532020	5010	5010	5010	5010	0
216	20230718	145600	171532020	5010	5010	5010	5010	0
217	20230718	145500	171532020	5010	5010	5010	5010	0
218	20230718	145400	171532020	5010	5010	5010	5010	0
219	20230718	145300	171532020	5010	5010	5010	5010	0
220	20230718	145200	171532020	5010	5010	5010	5010	8
221	20230718	145100	171491940	5000	4995	5000	4995	900
222	20230718	145000	166992745	4995	4995	4995	4995	6
223	20230718	144900	166962775	4995	4995	4995	4995	82
224	20230718	144800	166553185	4990	4995	4995	4990	233
225	20230718	144700	165390380	4995	4995	4995	4995	11
226	20230718	144600	165335435	4995	4995	4995	4995	8
227	20230718	144500	165295475	4995	4995	4995	4995	81
228	20230718	144400	164890880	4995	4995	4995	4995	200
229	20230718	144300	163891880	4995	4995	4995	4995	0
230	20230718	144200	163891880	4995	4995	4995	4995	0
231	20230718	144100	163891880	4995	4995	4995	4995	0
232	20230718	144000	163891880	4995	4995	4995	4995	0
233	20230718	143900	163891880	4995	4995	4995	4995	0
234	20230718	143800	163891880	4995	4995	4995	4995	1
235	20230718	143700	163886885	4990	4990	4990	4990	6
236	20230718	143600	163856945	4990	4990	4990	4990	0
237	20230718	143500	163856945	4990	4990	4990	4990	0
238	20230718	143400	163856945	4990	4990	4990	4990	0
239	20230718	143300	163856945	4990	4990	4990	4990	0
240	20230718	143200	163856945	4990	4990	4990	4990	127
241	20230718	143100	163223215	4990	4990	4990	4990	0
242	20230718	143000	163223215	4990	4990	4990	4990	527
243	20230718	142900	160593485	4990	4990	4990	4990	0
244	20230718	142800	160593485	4990	4990	4990	4990	6
245	20230718	142700	160563545	4995	4995	4995	4995	0
246	20230718	142600	160563545	4995	4995	4995	4995	0
247	20230718	142500	160563545	4995	4990	4995	4990	7
248	20230718	142400	160528610	4990	4990	4990	4990	0
249	20230718	142300	160528610	4990	4990	4990	4990	0
250	20230718	142200	160528610	4990	4990	4990	4990	3
251	20230718	142100	160513640	4985	4985	4985	4985	0
252	20230718	142000	160513640	4985	4985	4985	4985	0
253	20230718	141900	160513640	4985	4985	4985	4985	0
254	20230718	141800	160513640	4985	4985	4985	4985	0
255	20230718	141700	160513640	4985	4990	4990	4985	6
256	20230718	141600	160483725	4985	4985	4985	4985	0
257	20230718	141500	160483725	4985	4985	4985	4985	42
258	20230718	141400	160274355	4990	4990	4990	4990	2
259	20230718	141300	160264375	4990	4990	4990	4990	0
260	20230718	141200	160264375	4990	4990	4990	4990	50
261	20230718	141100	160014875	5000	5000	5000	5000	0
262	20230718	141000	160014875	5000	5000	5000	5000	0
263	20230718	140900	160014875	5000	5000	5000	5000	66
264	20230718	140800	159684875	5000	5000	5000	5000	34
265	20230718	140700	159514875	5010	5010	5010	5010	0
266	20230718	140600	159514875	5010	5010	5010	5010	0
267	20230718	140500	159514875	5010	5010	5010	5010	0
268	20230718	140400	159514875	5010	5010	5010	5010	0
269	20230718	140300	159514875	5010	5010	5010	5010	1
270	20230718	140200	159509865	5000	5000	5000	5000	0
271	20230718	140100	159509865	5000	5000	5000	5000	2
272	20230718	140000	159499865	4990	4990	4990	4990	0
273	20230718	135900	159499865	4990	4990	4990	4990	0
274	20230718	135800	159499865	4990	4990	4990	4990	0
275	20230718	135700	159499865	4990	4990	4990	4990	0
276	20230718	135600	159499865	4990	4990	4990	4990	0
277	20230718	135500	159499865	4990	4990	4990	4990	0
278	20230718	135400	159499865	4990	4995	4995	4990	249
279	20230718	135300	158257240	5000	5000	5000	5000	6
280	20230718	135200	158227240	5000	5000	5000	5000	0
281	20230718	135100	158227240	5000	5000	5000	5000	51
282	20230718	135000	157972240	5000	5000	5000	5000	0
283	20230718	134900	157972240	5000	5000	5000	5000	0
284	20230718	134800	157972240	5000	5000	5000	5000	23
285	20230718	134700	157857240	5000	5000	5000	5000	0
286	20230718	134600	157857240	5000	5000	5000	5000	0
287	20230718	134500	157857240	5000	5000	5000	5000	500
288	20230718	134400	155357240	5000	5000	5000	5000	200
289	20230718	134300	154357240	5000	5000	5000	5000	0
290	20230718	134200	154357240	5000	5000	5000	5000	110
291	20230718	134100	153807240	5010	5010	5010	5010	0
292	20230718	134000	153807240	5010	5010	5010	5010	0
293	20230718	133900	153807240	5010	5010	5010	5010	0
294	20230718	133800	153807240	5010	5010	5010	5010	5
295	20230718	133700	153782190	5010	5010	5010	5010	0
296	20230718	133600	153782190	5010	5010	5010	5010	50
297	20230718	133500	153531690	5010	5010	5010	5010	0
298	20230718	133400	153531690	5010	5010	5010	5010	0
299	20230718	133300	153531690	5010	5010	5010	5010	0
300	20230718	133200	153531690	5010	5010	5010	5010	0
301	20230718	133100	153531690	5010	5010	5010	5010	0
302	20230718	133000	153531690	5010	5010	5010	5010	0
303	20230718	132900	153531690	5010	5010	5010	5010	0
304	20230718	132800	153531690	5010	5010	5010	5010	0
305	20230718	132700	153531690	5010	5010	5010	5010	0
306	20230718	132600	153531690	5010	5010	5010	5010	0
307	20230718	132500	153531690	5010	5010	5010	5010	892
308	20230718	132400	149062770	5010	5010	5010	5010	0
309	20230718	132300	149062770	5010	5010	5010	5010	0
310	20230718	132200	149062770	5010	5010	5010	5010	0
311	20230718	132100	149062770	5010	5010	5010	5010	0
312	20230718	132000	149062770	5010	5010	5010	5010	0
313	20230718	131900	149062770	5010	5010	5010	5010	0
314	20230718	131800	149062770	5010	5010	5010	5010	0
315	20230718	131700	149062770	5010	5010	5010	5010	0
316	20230718	131600	149062770	5010	5010	5010	5010	0
317	20230718	131500	149062770	5010	5010	5010	5010	0
318	20230718	131400	149062770	5010	5010	5010	5010	10
319	20230718	131300	149012670	4990	4990	4990	4990	0
320	20230718	131200	149012670	4990	4990	4990	4990	0
321	20230718	131100	149012670	4990	4990	4990	4990	0
322	20230718	131000	149012670	4990	4990	4990	4990	10
323	20230718	130900	148962770	5010	5010	5010	5010	100
324	20230718	130800	148461770	4985	4990	4990	4985	50
325	20230718	130700	148212400	4985	4985	4985	4985	0
326	20230718	130600	148212400	4985	4985	4985	4985	0
327	20230718	130500	148212400	4985	4985	4985	4985	0
328	20230718	130400	148212400	4985	4985	4985	4985	0
329	20230718	130300	148212400	4985	4985	4985	4985	0
330	20230718	130200	148212400	4985	4985	4985	4985	0
331	20230718	130100	148212400	4985	4985	4985	4985	0
332	20230718	130000	148212400	4985	4985	4985	4985	0
333	20230718	125900	148212400	4985	4985	4985	4985	0
334	20230718	125800	148212400	4985	4985	4985	4985	0
335	20230718	125700	148212400	4985	4985	4985	4985	0
336	20230718	125600	148212400	4985	4985	4985	4985	0
337	20230718	125500	148212400	4985	4985	4985	4985	0
338	20230718	125400	148212400	4985	4985	4985	4985	0
339	20230718	125300	148212400	4985	4985	4985	4985	0
340	20230718	125200	148212400	4985	4990	4990	4985	1000
341	20230718	125100	143227395	4985	4985	4985	4985	0
342	20230718	125000	143227395	4985	4985	4985	4985	0
343	20230718	124900	143227395	4985	4985	4985	4985	0
344	20230718	124800	143227395	4985	4990	4990	4985	1400
345	20230718	124700	136248315	5010	5010	5010	5010	0
346	20230718	124600	136248315	5010	5010	5010	5010	0
347	20230718	124500	136248315	5010	5010	5010	5010	0
348	20230718	124400	136248315	5010	5010	5010	5010	200
349	20230718	124300	135246315	5010	5010	5010	5010	0
350	20230718	124200	135246315	5010	5010	5010	5010	10
351	20230718	124100	135196215	5000	5000	5000	5000	0
352	20230718	124000	135196215	5000	5000	5000	5000	400
353	20230718	123900	133196215	4985	4985	4985	4985	0
354	20230718	123800	133196215	4985	4985	4985	4985	0
355	20230718	123700	133196215	4985	4990	4990	4985	61
356	20230718	123600	132892105	4990	4990	4990	4990	0
357	20230718	123500	132892105	4990	4990	4990	4990	40
358	20230718	123400	132692505	4990	4990	4990	4990	0
359	20230718	123300	132692505	4990	4990	4990	4990	0
360	20230718	123200	132692505	4990	4990	4990	4990	31
361	20230718	123100	132537815	4985	4985	4985	4985	42
362	20230718	123000	132328445	4995	4990	4995	4985	266
363	20230718	122900	131000395	4990	4990	4990	4990	0
364	20230718	122800	131000395	4990	4990	4990	4990	0
365	20230718	122700	131000395	4990	4990	4990	4990	0
366	20230718	122600	131000395	4990	4990	4990	4990	0
367	20230718	122500	131000395	4990	4990	4990	4990	8
368	20230718	122400	130960475	4990	4990	4990	4990	0
369	20230718	122300	130960475	4990	4990	4990	4990	2
370	20230718	122200	130950495	4990	4995	4995	4990	916
371	20230718	122100	126375095	4995	4995	4995	4995	457
372	20230718	122000	124092380	4985	4985	4985	4985	0
373	20230718	121900	124092380	4985	4985	4985	4985	0
374	20230718	121800	124092380	4985	4985	4985	4985	0
375	20230718	121700	124092380	4985	4985	4985	4985	95
376	20230718	121600	123618805	4985	4990	4990	4985	1082
377	20230718	121500	118224855	4990	4990	4990	4990	255
378	20230718	121400	116952405	4990	4990	4990	4990	0
379	20230718	121300	116952405	4990	4990	4990	4990	0
380	20230718	121200	116952405	4990	4990	4990	4990	0
381	20230718	121100	116952405	4990	4990	4990	4990	0
382	20230718	121000	116952405	4990	4990	4990	4990	0
383	20230718	120900	116952405	4990	4990	4990	4990	0
384	20230718	120800	116952405	4990	4990	4990	4990	0
385	20230718	120700	116952405	4990	4990	4990	4990	0
386	20230718	120600	116952405	4990	4995	4995	4990	267
387	20230718	120500	115620050	4995	4995	4995	4995	100
388	20230718	120400	115120550	5000	5000	5000	5000	74
389	20230718	120300	114750550	4990	4990	4990	4990	0
390	20230718	120200	114750550	4990	4990	4990	4990	0
391	20230718	120100	114750550	4990	4990	4990	4990	0
392	20230718	120000	114750550	4990	4990	4990	4990	125
393	20230718	115900	114126800	4990	4990	4990	4990	0
394	20230718	115800	114126800	4990	4990	4990	4990	0
395	20230718	115700	114126800	4990	4990	4990	4990	9
396	20230718	115600	114081890	5000	5000	5000	5000	0
397	20230718	115500	114081890	5000	5000	5000	5000	90
398	20230718	115400	113631890	5000	5000	5000	5000	111
399	20230718	115300	113076890	4990	4990	4990	4990	0
400	20230718	115200	113076890	4990	4990	4990	4990	0
401	20230718	115100	113076890	4990	4990	4990	4990	22
402	20230718	115000	112967110	4990	4990	4990	4990	0
403	20230718	114900	112967110	4990	4990	4990	4990	0
404	20230718	114800	112967110	4990	4990	4990	4990	1
405	20230718	114700	112962120	4990	4990	4990	4990	11
406	20230718	114600	112907230	4990	4990	4990	4990	0
407	20230718	114500	112907230	4990	4990	4990	4990	50
408	20230718	114400	112657730	4990	4990	4990	4990	0
409	20230718	114300	112657730	4990	4990	4990	4990	216
410	20230718	114200	111579890	4990	4990	4990	4990	230
411	20230718	114100	110432190	4990	4995	4995	4990	358
412	20230718	114000	108645765	5000	5000	5000	5000	0
413	20230718	113900	108645765	5000	5000	5000	5000	0
414	20230718	113800	108645765	5000	4995	5000	4995	1244
415	20230718	113700	102431980	4995	4995	4995	4995	0
416	20230718	113600	102431980	4995	4995	4995	4995	0
417	20230718	113500	102431980	4995	4995	4995	4995	0
418	20230718	113400	102431980	4995	4995	4995	4995	0
419	20230718	113300	102431980	4995	4995	4995	4995	1
420	20230718	113200	102426985	4995	4995	4995	4995	26
421	20230718	113100	102297115	5000	4995	5000	4995	80
422	20230718	113000	101897505	4995	4995	4995	4995	1
423	20230718	112900	101892510	4995	4995	4995	4995	0
424	20230718	112800	101892510	4995	4995	4995	4995	0
425	20230718	112700	101892510	4995	4995	4995	4995	10
426	20230718	112600	101842560	4995	4995	4995	4995	0
427	20230718	112500	101842560	4995	4995	4995	4995	0
428	20230718	112400	101842560	4995	4995	4995	4995	11
429	20230718	112300	101787615	4990	4990	4990	4990	0
430	20230718	112200	101787615	4990	4990	4990	4990	0
431	20230718	112100	101787615	4990	4990	4990	4990	0
432	20230718	112000	101787615	4990	4990	4990	4990	728
433	20230718	111900	98154895	4985	4985	4985	4985	400
434	20230718	111800	96160895	4985	4985	4985	4985	0
435	20230718	111700	96160895	4985	4985	4985	4985	0
436	20230718	111600	96160895	4985	4985	4985	4985	0
437	20230718	111500	96160895	4985	4985	4985	4985	100
438	20230718	111400	95662395	4990	4990	4990	4990	2
439	20230718	111300	95652415	4990	4990	4990	4990	0
440	20230718	111200	95652415	4990	4995	4995	4990	715
441	20230718	111100	92084550	4990	4990	4990	4990	2
442	20230718	111000	92074570	4995	4995	4995	4995	0
443	20230718	110900	92074570	4995	4995	4995	4995	8
444	20230718	110800	92034610	4995	4995	4995	4995	5
445	20230718	110700	92009635	4990	4990	4990	4990	0
446	20230718	110600	92009635	4990	4990	4990	4990	0
447	20230718	110500	92009635	4990	4990	4990	4990	0
448	20230718	110400	92009635	4990	4990	4990	4990	0
449	20230718	110300	92009635	4990	4985	4990	4985	959
450	20230718	110200	87227020	4990	4990	4990	4990	0
451	20230718	110100	87227020	4990	4990	4990	4990	1
452	20230718	110000	87222030	4990	4990	4990	4990	0
453	20230718	105900	87222030	4990	4990	4990	4990	0
454	20230718	105800	87222030	4990	4990	4990	4990	1
455	20230718	105700	87217040	4990	4995	4995	4990	495
456	20230718	105600	84746930	4990	4990	4990	4990	0
457	20230718	105500	84746930	4990	4990	4990	4990	31
458	20230718	105400	84592240	4995	4995	4995	4995	0
459	20230718	105300	84592240	4995	4995	4995	4995	0
460	20230718	105200	84592240	4995	4995	4995	4995	11
461	20230718	105100	84537295	4995	4995	4995	4995	50
462	20230718	105000	84287545	4995	4995	4995	4995	0
463	20230718	104900	84287545	4995	4995	4995	4995	19
464	20230718	104800	84192640	4995	4995	4995	4995	0
465	20230718	104700	84192640	4995	4995	4995	4995	0
466	20230718	104600	84192640	4995	4995	4995	4995	0
467	20230718	104500	84192640	4995	4995	4995	4995	206
468	20230718	104400	83163670	4990	4995	4995	4990	209
469	20230718	104300	82120745	4995	4995	4995	4995	75
470	20230718	104200	81746120	4990	4990	4990	4990	0
471	20230718	104100	81746120	4990	4995	4995	4990	2
472	20230718	104000	81736135	4985	4985	4985	4985	0
473	20230718	103900	81736135	4985	4990	4990	4985	127
474	20230718	103800	81102935	4995	4990	4995	4990	149
475	20230718	103700	80359415	4995	4995	4995	4995	0
476	20230718	103600	80359415	4995	4995	4995	4995	50
477	20230718	103500	80109665	4995	4995	4995	4995	3
478	20230718	103400	80094680	5000	5000	5000	5000	0
479	20230718	103300	80094680	5000	5000	5000	5000	0
480	20230718	103200	80094680	5000	5000	5000	5000	0
481	20230718	103100	80094680	5000	5000	5000	5000	0
482	20230718	103000	80094680	5000	5010	5010	5000	38
483	20230718	102900	79904630	5030	5030	5030	5030	0
484	20230718	102800	79904630	5030	5030	5030	5030	0
485	20230718	102700	79904630	5030	5030	5030	5030	0
486	20230718	102600	79904630	5030	5030	5030	5030	1
487	20230718	102500	79899600	5030	5030	5030	5030	0
488	20230718	102400	79899600	5030	5030	5030	5030	0
489	20230718	102300	79899600	5030	5030	5030	5030	1
490	20230718	102200	79894570	5030	5030	5030	5030	0
491	20230718	102100	79894570	5030	5030	5030	5030	5
492	20230718	102000	79869420	5040	5030	5040	5030	17
493	20230718	101900	79783860	5040	5020	5040	5020	131
494	20230718	101800	79124650	5010	5010	5010	5010	109
495	20230718	101700	78578560	5010	5010	5010	5010	150
496	20230718	101600	77827060	4980	5010	5010	4980	4051
497	20230718	101500	57626595	5000	5000	5000	5000	0
498	20230718	101400	57626595	5000	5000	5000	5000	0
499	20230718	101300	57626595	5000	5000	5000	5000	20
500	20230718	101200	57526595	5010	5010	5010	5010	249
501	20230718	101100	56279105	5010	5010	5010	5010	284
502	20230718	101000	54856265	5010	5010	5010	5010	2
503	20230718	100900	54846245	5010	5010	5010	5010	0
504	20230718	100800	54846245	5010	5010	5010	5010	1
505	20230718	100700	54841235	5010	5010	5010	5010	0
506	20230718	100600	54841235	5010	5010	5010	5010	0
507	20230718	100500	54841235	5010	5010	5010	5010	0
508	20230718	100400	54841235	5010	5010	5010	5010	0
509	20230718	100300	54841235	5010	5010	5010	5010	30
510	20230718	100200	54690935	5010	5010	5010	5010	0
511	20230718	100100	54690935	5010	5010	5010	5010	31
512	20230718	100000	54535625	5030	5030	5030	5030	0
513	20230718	095900	54535625	5030	5030	5030	5030	0
514	20230718	095800	54535625	5030	5030	5030	5030	1
515	20230718	095700	54530595	5000	4995	5000	4995	320
516	20230718	095600	52930745	4995	5000	5000	4995	254
517	20230718	095500	51660755	5000	5000	5000	5000	199
518	20230718	095400	50665755	4995	4995	4995	4995	0
519	20230718	095300	50665755	4995	5040	5040	4995	22
520	20230718	095200	50555820	4990	5010	5010	4990	3663
521	20230718	095100	32246720	5020	5020	5020	5020	0
522	20230718	095000	32246720	5020	5020	5020	5020	0
523	20230718	094900	32246720	5020	5020	5020	5020	86
524	20230718	094800	31815000	5020	5020	5020	5020	19
525	20230718	094700	31719620	5040	5040	5040	5040	0
526	20230718	094600	31719620	5040	5040	5040	5040	0
527	20230718	094500	31719620	5040	5040	5040	5040	201
528	20230718	094400	30706580	5040	5040	5040	5040	0
529	20230718	094300	30706580	5040	5040	5040	5040	0
530	20230718	094200	30706580	5040	5020	5040	5000	1901
531	20230718	094100	21191780	5020	5020	5020	5020	102
532	20230718	094000	20679740	5020	5020	5020	5020	1000
533	20230718	093900	15659740	5020	5020	5020	5020	0
534	20230718	093800	15659740	5020	5020	5020	5020	0
535	20230718	093700	15659740	5020	5020	5020	5020	9
536	20230718	093600	15614560	5040	5040	5040	5020	91
537	20230718	093500	15157660	5040	5040	5040	5040	60
538	20230718	093400	14855260	5020	5020	5020	5020	0
539	20230718	093300	14855260	5020	5020	5020	5020	0
540	20230718	093200	14855260	5020	5020	5020	5020	29
541	20230718	093100	14709680	5020	5030	5030	5020	541
542	20230718	093000	11993850	5030	5030	5030	5030	385
543	20230718	092900	10057300	5040	5040	5040	5040	0
544	20230718	092800	10057300	5040	5040	5040	5040	143
545	20230718	092700	9336580	5040	5040	5040	5040	0
546	20230718	092600	9336580	5040	5040	5040	5040	29
547	20230718	092500	9190420	5050	5050	5050	5050	0
548	20230718	092400	9190420	5050	5050	5050	5050	70
549	20230718	092300	8836920	5060	5060	5060	5060	0
550	20230718	092200	8836920	5060	5060	5060	5060	390
551	20230718	092100	6863520	5060	5060	5060	5060	98
552	20230718	092000	6367640	5060	5060	5060	5060	4
553	20230718	091900	6347400	5060	5060	5060	5060	177
554	20230718	091800	5451780	5060	5060	5060	5060	0
555	20230718	091700	5451780	5060	5060	5060	5060	31
556	20230718	091600	5294920	5060	5060	5060	5060	0
557	20230718	091500	5294920	5060	5060	5060	5060	216
558	20230718	091400	4201960	5060	5060	5060	5060	0
559	20230718	091300	4201960	5060	5060	5060	5060	22
560	20230718	091200	4090640	5070	5070	5070	5070	0
561	20230718	091100	4090640	5070	5070	5070	5070	2
562	20230718	091000	4080500	5070	5070	5070	5070	0
563	20230718	090900	4080500	5070	5070	5070	5070	0
564	20230718	090800	4080500	5070	5070	5070	5070	0
565	20230718	090700	4080500	5070	5070	5070	5070	6
566	20230718	090600	4050080	5060	5060	5060	5060	30
567	20230718	090500	3898280	5060	5060	5060	5060	0
568	20230718	090400	3898280	5060	5060	5060	5060	50
569	20230718	090300	3645280	5060	5060	5060	5060	0
570	20230718	090200	3645280	5060	5060	5060	5060	73
571	20230718	090100	3275900	5080	5080	5080	5080	3
572	20230718	090000	3260660	5100	5100	5100	5080	641