KissMeData/009160/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	184800	466104195	4995	4995	4995	4995	968
3	20230711	184700	466104195	4995	4995	4995	4995	0
4	20230711	184600	466104195	4995	4995	4995	4995	0
5	20230711	184500	466104195	4995	4995	4995	4995	0
6	20230711	184400	466104195	4995	4995	4995	4995	0
7	20230711	184300	466104195	4995	4995	4995	4995	0
8	20230711	184200	466104195	4995	4995	4995	4995	0
9	20230711	184100	466104195	4995	4995	4995	4995	0
10	20230711	184000	466104195	4995	4995	4995	4995	0
11	20230711	183900	466104195	4995	4995	4995	4995	0
12	20230711	183800	466104195	4995	4995	4995	4995	0
13	20230711	183700	466104195	4995	4995	4995	4995	0
14	20230711	183600	466104195	4995	4995	4995	4995	0
15	20230711	183500	466104195	4995	4995	4995	4995	0
16	20230711	183400	466104195	4995	4995	4995	4995	0
17	20230711	183300	466104195	4995	4995	4995	4995	0
18	20230711	183200	466104195	4995	4995	4995	4995	0
19	20230711	183100	466104195	4995	4995	4995	4995	0
20	20230711	183000	466104195	4995	4995	4995	4995	0
21	20230711	182900	466104195	4995	4995	4995	4995	0
22	20230711	182800	466104195	4995	4995	4995	4995	0
23	20230711	182700	466104195	4995	4995	4995	4995	0
24	20230711	182600	466104195	4995	4995	4995	4995	0
25	20230711	182500	466104195	4995	4995	4995	4995	0
26	20230711	182400	466104195	4995	4995	4995	4995	0
27	20230711	182300	466104195	4995	4995	4995	4995	0
28	20230711	182200	466104195	4995	4995	4995	4995	0
29	20230711	182100	466104195	4995	4995	4995	4995	0
30	20230711	182000	466104195	4995	4995	4995	4995	0
31	20230711	181900	466104195	4995	4995	4995	4995	0
32	20230711	181800	466104195	4995	4995	4995	4995	968
33	20230711	181700	466104195	4995	4995	4995	4995	0
34	20230711	181600	466104195	4995	4995	4995	4995	0
35	20230711	181500	466104195	4995	4995	4995	4995	0
36	20230711	181400	466104195	4995	4995	4995	4995	0
37	20230711	181300	466104195	4995	4995	4995	4995	0
38	20230711	181200	466104195	4995	4995	4995	4995	0
39	20230711	181100	466104195	4995	4995	4995	4995	0
40	20230711	181000	466104195	4995	4995	4995	4995	0
41	20230711	180900	466104195	4995	4995	4995	4995	0
42	20230711	180800	466104195	4995	4995	4995	4995	0
43	20230711	180700	466104195	4995	4995	4995	4995	0
44	20230711	180600	466104195	4995	4995	4995	4995	0
45	20230711	180500	466104195	4995	4995	4995	4995	0
46	20230711	180400	466104195	4995	4995	4995	4995	0
47	20230711	180300	466104195	4995	4995	4995	4995	0
48	20230711	180200	466104195	4995	4995	4995	4995	0
49	20230711	180100	466104195	4995	4995	4995	4995	0
50	20230711	180000	466104195	4995	4995	4995	4995	0
51	20230711	175900	466104195	4995	4995	4995	4995	0
52	20230711	175800	466104195	4995	4995	4995	4995	0
53	20230711	175700	466104195	4995	4995	4995	4995	0
54	20230711	175600	466104195	4995	4995	4995	4995	0
55	20230711	175500	466104195	4995	4995	4995	4995	0
56	20230711	175400	466104195	4995	4995	4995	4995	0
57	20230711	175300	466104195	4995	4995	4995	4995	0
58	20230711	175200	466104195	4995	4995	4995	4995	0
59	20230711	175100	466104195	4995	4995	4995	4995	0
60	20230711	175000	466104195	4995	4995	4995	4995	0
61	20230711	174900	466104195	4995	4995	4995	4995	0
62	20230711	174800	466104195	4995	4995	4995	4995	968
63	20230711	174700	466104195	4995	4995	4995	4995	0
64	20230711	174600	466104195	4995	4995	4995	4995	0
65	20230711	174500	466104195	4995	4995	4995	4995	0
66	20230711	174400	466104195	4995	4995	4995	4995	0
67	20230711	174300	466104195	4995	4995	4995	4995	0
68	20230711	174200	466104195	4995	4995	4995	4995	0
69	20230711	174100	466104195	4995	4995	4995	4995	0
70	20230711	174000	466104195	4995	4995	4995	4995	0
71	20230711	173900	466104195	4995	4995	4995	4995	0
72	20230711	173800	466104195	4995	4995	4995	4995	0
73	20230711	173700	466104195	4995	4995	4995	4995	0
74	20230711	173600	466104195	4995	4995	4995	4995	0
75	20230711	173500	466104195	4995	4995	4995	4995	0
76	20230711	173400	466104195	4995	4995	4995	4995	0
77	20230711	173300	466104195	4995	4995	4995	4995	0
78	20230711	173200	466104195	4995	4995	4995	4995	0
79	20230711	173100	466104195	4995	4995	4995	4995	0
80	20230711	173000	466104195	4995	4995	4995	4995	0
81	20230711	172900	466104195	4995	4995	4995	4995	0
82	20230711	172800	466104195	4995	4995	4995	4995	0
83	20230711	172700	466104195	4995	4995	4995	4995	0
84	20230711	172600	466104195	4995	4995	4995	4995	0
85	20230711	172500	466104195	4995	4995	4995	4995	0
86	20230711	172400	466104195	4995	4995	4995	4995	0
87	20230711	172300	466104195	4995	4995	4995	4995	0
88	20230711	172200	466104195	4995	4995	4995	4995	0
89	20230711	172100	466104195	4995	4995	4995	4995	0
90	20230711	172000	466104195	4995	4995	4995	4995	0
91	20230711	171900	466104195	4995	4995	4995	4995	0
92	20230711	171800	466104195	4995	4995	4995	4995	968
93	20230711	171700	466104195	4995	4995	4995	4995	0
94	20230711	171600	466104195	4995	4995	4995	4995	0
95	20230711	171500	466104195	4995	4995	4995	4995	0
96	20230711	171400	466104195	4995	4995	4995	4995	0
97	20230711	171300	466104195	4995	4995	4995	4995	0
98	20230711	171200	466104195	4995	4995	4995	4995	0
99	20230711	171100	466104195	4995	4995	4995	4995	0
100	20230711	171000	466104195	4995	4995	4995	4995	0
101	20230711	170900	466104195	4995	4995	4995	4995	0
102	20230711	170800	466104195	4995	4995	4995	4995	0
103	20230711	170700	466104195	4995	4995	4995	4995	0
104	20230711	170600	466104195	4995	4995	4995	4995	0
105	20230711	170500	466104195	4995	4995	4995	4995	0
106	20230711	170400	466104195	4995	4995	4995	4995	0
107	20230711	170300	466104195	4995	4995	4995	4995	0
108	20230711	170200	466104195	4995	4995	4995	4995	0
109	20230711	170100	466104195	4995	4995	4995	4995	0
110	20230711	170000	466104195	4995	4995	4995	4995	0
111	20230711	165900	466104195	4995	4995	4995	4995	0
112	20230711	165800	466104195	4995	4995	4995	4995	0
113	20230711	165700	466104195	4995	4995	4995	4995	0
114	20230711	165600	466104195	4995	4995	4995	4995	0
115	20230711	165500	466104195	4995	4995	4995	4995	0
116	20230711	165400	466104195	4995	4995	4995	4995	0
117	20230711	165300	466104195	4995	4995	4995	4995	0
118	20230711	165200	466104195	4995	4995	4995	4995	0
119	20230711	165100	466104195	4995	4995	4995	4995	0
120	20230711	165000	466104195	4995	4995	4995	4995	0
121	20230711	164900	466104195	4995	4995	4995	4995	0
122	20230711	164800	466104195	4995	4995	4995	4995	968
123	20230711	164700	466104195	4995	4995	4995	4995	0
124	20230711	164600	466104195	4995	4995	4995	4995	0
125	20230711	164500	466104195	4995	4995	4995	4995	0
126	20230711	164400	466104195	4995	4995	4995	4995	0
127	20230711	164300	466104195	4995	4995	4995	4995	0
128	20230711	164200	466104195	4995	4995	4995	4995	0
129	20230711	164100	466104195	4995	4995	4995	4995	0
130	20230711	164000	466104195	4995	4995	4995	4995	0
131	20230711	163900	466104195	4995	4995	4995	4995	0
132	20230711	163800	466104195	4995	4995	4995	4995	0
133	20230711	163700	466104195	4995	4995	4995	4995	0
134	20230711	163600	466104195	4995	4995	4995	4995	0
135	20230711	163500	466104195	4995	4995	4995	4995	0
136	20230711	163400	466104195	4995	4995	4995	4995	0
137	20230711	163300	466104195	4995	4995	4995	4995	0
138	20230711	163200	466104195	4995	4995	4995	4995	0
139	20230711	163100	466104195	4995	4995	4995	4995	0
140	20230711	163000	466104195	4995	4995	4995	4995	0
141	20230711	162900	466104195	4995	4995	4995	4995	0
142	20230711	162800	466104195	4995	4995	4995	4995	0
143	20230711	162700	466104195	4995	4995	4995	4995	0
144	20230711	162600	466104195	4995	4995	4995	4995	0
145	20230711	162500	466104195	4995	4995	4995	4995	0
146	20230711	162400	466104195	4995	4995	4995	4995	0
147	20230711	162300	466104195	4995	4995	4995	4995	0
148	20230711	162200	466104195	4995	4995	4995	4995	0
149	20230711	162100	466104195	4995	4995	4995	4995	0
150	20230711	162000	466104195	4995	4995	4995	4995	0
151	20230711	161900	466104195	4995	4995	4995	4995	0
152	20230711	161800	466104195	4995	4995	4995	4995	968
153	20230711	161700	466104195	4995	4995	4995	4995	0
154	20230711	161600	466104195	4995	4995	4995	4995	0
155	20230711	161500	466104195	4995	4995	4995	4995	0
156	20230711	161400	466104195	4995	4995	4995	4995	0
157	20230711	161300	466104195	4995	4995	4995	4995	0
158	20230711	161200	466104195	4995	4995	4995	4995	0
159	20230711	161100	466104195	4995	4995	4995	4995	0
160	20230711	161000	466104195	4995	4995	4995	4995	0
161	20230711	160900	466104195	4995	4995	4995	4995	0
162	20230711	160800	466104195	4995	4995	4995	4995	0
163	20230711	160700	466104195	4995	4995	4995	4995	0
164	20230711	160600	466104195	4995	4995	4995	4995	0
165	20230711	160500	466104195	4995	4995	4995	4995	0
166	20230711	160400	466104195	4995	4995	4995	4995	0
167	20230711	160300	466104195	4995	4995	4995	4995	0
168	20230711	160200	466104195	4995	4995	4995	4995	0
169	20230711	160100	466104195	4995	4995	4995	4995	0
170	20230711	160000	466104195	4995	4995	4995	4995	0
171	20230711	155900	466104195	4995	4995	4995	4995	0
172	20230711	155800	466104195	4995	4995	4995	4995	0
173	20230711	155700	466104195	4995	4995	4995	4995	0
174	20230711	155600	466104195	4995	4995	4995	4995	0
175	20230711	155500	466104195	4995	4995	4995	4995	0
176	20230711	155400	466104195	4995	4995	4995	4995	0
177	20230711	155300	466104195	4995	4995	4995	4995	0
178	20230711	155200	466104195	4995	4995	4995	4995	0
179	20230711	155100	466104195	4995	4995	4995	4995	0
180	20230711	155000	466104195	4995	4995	4995	4995	0
181	20230711	154900	466104195	4995	4995	4995	4995	0
182	20230711	154800	466104195	4995	4995	4995	4995	968
183	20230711	154700	466104195	4995	4995	4995	4995	0
184	20230711	154600	466104195	4995	4995	4995	4995	0
185	20230711	154500	466104195	4995	4995	4995	4995	0
186	20230711	154400	466104195	4995	4995	4995	4995	0
187	20230711	154300	466104195	4995	4995	4995	4995	0
188	20230711	154200	466104195	4995	4995	4995	4995	0
189	20230711	154100	466104195	4995	4995	4995	4995	0
190	20230711	154000	466104195	4995	4995	4995	4995	0
191	20230711	153900	466104195	4995	4995	4995	4995	0
192	20230711	153800	466104195	4995	4995	4995	4995	0
193	20230711	153700	466104195	4995	4995	4995	4995	0
194	20230711	153600	466104195	4995	4995	4995	4995	0
195	20230711	153500	466104195	4995	4995	4995	4995	0
196	20230711	153400	466104195	4995	4995	4995	4995	0
197	20230711	153300	466104195	4995	4995	4995	4995	0
198	20230711	153200	466104195	4995	4995	4995	4995	0
199	20230711	153100	466104195	4995	4995	4995	4995	0
200	20230711	153000	466104195	4995	4995	4995	4995	968
201	20230711	152900	461269035	5000	5000	5000	5000	0
202	20230711	152800	461269035	5000	5000	5000	5000	0
203	20230711	152700	461269035	5000	5000	5000	5000	0
204	20230711	152600	461269035	5000	5000	5000	5000	0
205	20230711	152500	461269035	5000	5000	5000	5000	0
206	20230711	152400	461269035	5000	5000	5000	5000	0
207	20230711	152300	461269035	5000	5000	5000	5000	0
208	20230711	152200	461269035	5000	5000	5000	5000	0
209	20230711	152100	461269035	5000	5000	5000	5000	0
210	20230711	152000	461269035	5000	5000	5000	5000	0
211	20230711	151900	461269035	5000	5000	5000	5000	71
212	20230711	151800	460914035	4985	5000	5000	4985	40
213	20230711	151700	460714050	5000	5000	5000	5000	74
214	20230711	151600	460344050	5000	5000	5000	5000	1009
215	20230711	151500	455299050	5000	4985	5010	4985	654
216	20230711	151400	452029055	5000	4995	5000	4990	3702
217	20230711	151300	433527990	4990	4990	4990	4990	2
218	20230711	151200	433518010	4995	4995	4995	4990	362
219	20230711	151100	431711620	4995	4995	4995	4995	51
220	20230711	151000	431456875	4990	4990	4990	4990	1
221	20230711	150900	431451885	4990	4990	4990	4990	100
222	20230711	150800	430952885	4990	4990	4990	4990	0
223	20230711	150700	430952885	4990	4990	4990	4990	2
224	20230711	150600	430942905	4995	4995	4995	4995	224
225	20230711	150500	429824025	4990	4990	4990	4990	1
226	20230711	150400	429819035	4995	4995	4995	4995	297
227	20230711	150300	428335520	4995	4995	4995	4995	1
228	20230711	150200	428330525	4995	4995	4995	4995	1
229	20230711	150100	428325530	5000	5000	5000	5000	0
230	20230711	150000	428325530	5000	5000	5000	5000	5
231	20230711	145900	428300530	5000	5000	5000	5000	1
232	20230711	145800	428295530	5000	5000	5000	5000	2
233	20230711	145700	428285530	5000	5000	5000	5000	2
234	20230711	145600	428275530	5000	5000	5000	5000	50
235	20230711	145500	428025530	5000	5000	5000	5000	0
236	20230711	145400	428025530	5000	5000	5000	5000	3
237	20230711	145300	428010530	5020	5020	5020	5020	99
238	20230711	145200	427513550	5010	5010	5010	5010	131
239	20230711	145100	426857240	5010	5010	5020	5010	619
240	20230711	145000	423750170	5010	5010	5010	5010	396
241	20230711	144900	421766210	5000	5000	5000	5000	220
242	20230711	144800	420666210	4995	4995	4995	4995	1
243	20230711	144700	420661215	4995	4995	4995	4995	258
244	20230711	144600	419372505	4990	4990	4990	4990	100
245	20230711	144500	418873505	4990	4990	5000	4990	1258
246	20230711	144400	412592670	5000	4975	5000	4975	1986
247	20230711	144300	402680340	4970	4975	4975	4970	250
248	20230711	144200	401437810	4975	4970	4975	4970	10
249	20230711	144100	401388065	4970	4970	4970	4970	1
250	20230711	144000	401383095	4970	4970	4970	4970	0
251	20230711	143900	401383095	4970	4975	4975	4970	185
252	20230711	143800	400463020	4975	4975	4975	4975	1
253	20230711	143700	400458045	4975	4975	4975	4975	369
254	20230711	143600	398622270	4975	4975	4975	4975	2
255	20230711	143500	398612320	4975	4975	4975	4975	0
256	20230711	143400	398612320	4975	4975	4975	4975	91
257	20230711	143300	398159595	4975	4975	4975	4975	0
258	20230711	143200	398159595	4975	4975	4975	4975	162
259	20230711	143100	397353645	4980	4980	4980	4980	0
260	20230711	143000	397353645	4980	4980	4980	4980	6
261	20230711	142900	397323765	4980	4980	4980	4980	1
262	20230711	142800	397318785	4980	4980	4980	4980	0
263	20230711	142700	397318785	4980	4965	4980	4965	371
264	20230711	142600	395474330	4975	4975	4975	4975	0
265	20230711	142500	395474330	4975	4975	4975	4975	2
266	20230711	142400	395464380	4970	4975	4975	4970	178
267	20230711	142300	394579570	4970	4970	4970	4970	0
268	20230711	142200	394579570	4970	4970	4970	4970	147
269	20230711	142100	393848980	4975	4975	4975	4975	0
270	20230711	142000	393848980	4975	4970	4975	4970	71
271	20230711	141900	393495760	4975	4975	4975	4975	43
272	20230711	141800	393281835	4975	4970	4975	4970	152
273	20230711	141700	392525645	4970	4970	4970	4970	3
274	20230711	141600	392510735	4965	4965	4970	4965	3703
275	20230711	141500	374124565	4965	4965	4965	4965	0
276	20230711	141400	374124565	4965	4965	4965	4965	168
277	20230711	141300	373290445	4970	4970	4970	4970	3
278	20230711	141200	373275535	4970	4970	4970	4970	0
279	20230711	141100	373275535	4970	4970	4970	4970	147
280	20230711	141000	372544945	4970	4970	4970	4970	477
281	20230711	140900	370174255	4970	4970	4970	4970	0
282	20230711	140800	370174255	4970	4965	4970	4965	172
283	20230711	140700	369320155	4970	4970	4970	4970	10
284	20230711	140600	369270455	4965	4970	4970	4965	556
285	20230711	140500	366509175	4970	4970	4970	4970	12
286	20230711	140400	366449535	4975	4970	4975	4970	411
287	20230711	140300	364405250	4970	4970	4970	4970	59
288	20230711	140200	364112020	4970	4970	4970	4970	0
289	20230711	140100	364112020	4970	4970	4970	4970	20
290	20230711	140000	364012620	4970	4970	4970	4970	148
291	20230711	135900	363277060	4970	4970	4970	4970	0
292	20230711	135800	363277060	4970	4970	4970	4970	148
293	20230711	135700	362541500	4970	4970	4970	4970	0
294	20230711	135600	362541500	4970	4970	4970	4970	0
295	20230711	135500	362541500	4970	4970	4970	4970	148
296	20230711	135400	361805940	4970	4970	4970	4970	60
297	20230711	135300	361507740	4965	4965	4965	4965	0
298	20230711	135200	361507740	4965	4965	4965	4965	165
299	20230711	135100	360688515	4965	4970	4970	4965	45
300	20230711	135000	360464900	4965	4965	4965	4965	148
301	20230711	134900	359730080	4965	4965	4965	4965	0
302	20230711	134800	359730080	4965	4965	4965	4965	0
303	20230711	134700	359730080	4965	4960	4965	4960	151
304	20230711	134600	358981105	4960	4970	4970	4960	2000
305	20230711	134500	349050750	4965	4975	4975	4965	2000
306	20230711	134400	339105710	4975	4975	4975	4975	147
307	20230711	134300	338374385	4980	4980	4980	4980	61
308	20230711	134200	338070605	4980	4980	4980	4980	82
309	20230711	134100	337662245	4980	4980	4980	4980	0
310	20230711	134000	337662245	4980	4980	4980	4980	22
311	20230711	133900	337552685	4975	4975	4975	4975	148
312	20230711	133800	336816385	4975	4975	4975	4975	0
313	20230711	133700	336816385	4975	4975	4975	4975	0
314	20230711	133600	336816385	4975	4975	4975	4975	252
315	20230711	133500	335562685	4975	4975	4975	4975	0
316	20230711	133400	335562685	4975	4975	4975	4975	147
317	20230711	133300	334831360	4975	4975	4975	4975	100
318	20230711	133200	334333860	4975	4975	4975	4975	0
319	20230711	133100	334333860	4975	4975	4975	4975	148
320	20230711	133000	333597560	4965	4965	4965	4965	0
321	20230711	132900	333597560	4965	4965	4965	4965	0
322	20230711	132800	333597560	4965	4965	4965	4965	148
323	20230711	132700	332862740	4970	4970	4970	4970	99
324	20230711	132600	332370710	4965	4965	4965	4965	147
325	20230711	132500	331640855	4970	4970	4970	4970	0
326	20230711	132400	331640855	4970	4970	4970	4970	51
327	20230711	132300	331387385	4965	4970	4970	4965	2272
328	20230711	132200	320101595	4970	4970	4970	4970	0
329	20230711	132100	320101595	4970	4970	4970	4970	0
330	20230711	132000	320101595	4970	4970	4970	4970	148
331	20230711	131900	319366035	4970	4970	4970	4970	0
332	20230711	131800	319366035	4970	4970	4970	4970	148
333	20230711	131700	318630475	4970	4970	4970	4970	1
334	20230711	131600	318625505	4970	4970	4970	4970	0
335	20230711	131500	318625505	4970	4970	4970	4970	148
336	20230711	131400	317889945	4970	4970	4970	4970	114
337	20230711	131300	317323365	4975	4975	4975	4975	2
338	20230711	131200	317313415	4975	4980	4980	4975	148
339	20230711	131100	316577110	4980	4980	4980	4980	21
340	20230711	131000	316472530	4970	4970	4970	4970	148
341	20230711	130900	315736970	4980	4980	4980	4980	0
342	20230711	130800	315736970	4980	4970	4980	4970	400
343	20230711	130700	313744980	4970	4975	4980	4970	156
344	20230711	130600	312969590	4980	4980	4980	4980	100
345	20230711	130500	312471590	4980	4980	4980	4980	0
346	20230711	130400	312471590	4980	4965	4980	4965	522
347	20230711	130300	309879560	4965	4980	4980	4965	574
348	20230711	130200	307029635	4980	4970	4980	4970	339
349	20230711	130100	305344795	4970	4975	4975	4970	1604
350	20230711	130000	297372865	4970	4970	4970	4970	1308
351	20230711	125900	290872105	4970	4970	4970	4970	148
352	20230711	125800	290136545	4975	4980	4980	4975	4208
353	20230711	125700	269201120	4980	4980	4980	4980	0
354	20230711	125600	269201120	4980	4980	4980	4980	147
355	20230711	125500	268469060	4980	4980	4980	4980	234
356	20230711	125400	267303740	4980	4980	4980	4980	148
357	20230711	125300	266566700	4980	4980	4980	4980	0
358	20230711	125200	266566700	4980	4980	4980	4980	0
359	20230711	125100	266566700	4980	4980	4980	4980	148
360	20230711	125000	265829660	4980	4980	4980	4980	0
361	20230711	124900	265829660	4980	4980	4980	4980	0
362	20230711	124800	265829660	4980	4980	4980	4980	147
363	20230711	124700	265097600	4980	4980	4980	4980	0
364	20230711	124600	265097600	4980	4980	4980	4980	148
365	20230711	124500	264360560	4985	4985	4985	4985	0
366	20230711	124400	264360560	4985	4985	4985	4985	0
367	20230711	124300	264360560	4985	4980	4985	4980	150
368	20230711	124200	263613555	4980	4980	4980	4980	500
369	20230711	124100	261123555	4980	4980	4980	4980	0
370	20230711	124000	261123555	4980	4980	4980	4980	148
371	20230711	123900	260386515	4985	4985	4985	4985	20
372	20230711	123800	260286815	4985	4985	4985	4985	2
373	20230711	123700	260276845	4985	4985	4985	4985	58
374	20230711	123600	259987715	4985	4985	4985	4985	0
375	20230711	123500	259987715	4985	4985	4985	4985	90
376	20230711	123400	259539065	4985	4985	4985	4985	117
377	20230711	123300	258955820	4985	4985	4985	4985	0
378	20230711	123200	258955820	4985	4985	4985	4985	148
379	20230711	123100	258218040	4985	4985	4985	4985	0
380	20230711	123000	258218040	4985	4985	4985	4985	147
381	20230711	122900	257485245	4985	4985	4985	4985	20
382	20230711	122800	257385545	4985	4985	4985	4985	9
383	20230711	122700	257340680	4985	4985	4985	4985	148
384	20230711	122600	256602900	4985	4985	4985	4985	0
385	20230711	122500	256602900	4985	4985	4985	4985	0
386	20230711	122400	256602900	4985	4985	4985	4985	148
387	20230711	122300	255865120	4990	4990	4990	4990	0
388	20230711	122200	255865120	4990	4985	4990	4985	348
389	20230711	122100	254129340	4990	4990	4990	4990	1
390	20230711	122000	254124350	4985	4985	4985	4985	0
391	20230711	121900	254124350	4985	4985	4985	4985	147
392	20230711	121800	253391555	4985	4985	4985	4985	0
393	20230711	121700	253391555	4985	4985	4985	4985	200
394	20230711	121600	252394555	4980	4985	4985	4980	164
395	20230711	121500	251577755	4980	4980	4980	4980	11
396	20230711	121400	251522975	4980	4985	4985	4980	1272
397	20230711	121300	245186580	4985	4985	4985	4985	0
398	20230711	121200	245186580	4985	4985	4985	4985	0
399	20230711	121100	245186580	4985	4985	4985	4985	148
400	20230711	121000	244448800	4985	4985	4985	4985	21
401	20230711	120900	244344115	4990	4990	4990	4990	5
402	20230711	120800	244319165	4980	4980	4980	4980	147
403	20230711	120700	243587105	4980	4980	4980	4980	0
404	20230711	120600	243587105	4980	4980	4980	4980	148
405	20230711	120500	242850065	4985	4985	4985	4985	30
406	20230711	120400	242700515	4980	4980	4980	4980	0
407	20230711	120300	242700515	4980	4980	4980	4980	148
408	20230711	120200	241963475	4985	4985	4985	4985	0
409	20230711	120100	241963475	4985	4985	4985	4985	102
410	20230711	120000	241455005	4985	4985	4990	4985	277
411	20230711	115900	240074055	4985	4985	4985	4985	142
412	20230711	115800	239366185	4980	4980	4980	4980	148
413	20230711	115700	238629145	4985	4980	4985	4980	45
414	20230711	115600	238404945	4980	4985	4985	4980	56
415	20230711	115500	238125960	4985	4985	4985	4985	373
416	20230711	115400	236266555	4985	4985	4985	4985	0
417	20230711	115300	236266555	4985	4985	4985	4985	35
418	20230711	115200	236092080	4985	4985	4985	4985	1783
419	20230711	115100	227203825	4985	4985	4985	4985	0
420	20230711	115000	227203825	4985	4985	4985	4985	182
421	20230711	114900	226296555	4985	4985	4985	4985	0
422	20230711	114800	226296555	4985	4985	4985	4985	0
423	20230711	114700	226296555	4985	4985	4985	4985	183
424	20230711	114600	225384300	4985	4985	4985	4985	50
425	20230711	114500	225135050	4985	4985	4985	4985	0
426	20230711	114400	225135050	4985	4990	4990	4985	749
427	20230711	114300	221397715	4990	4990	4990	4990	1
428	20230711	114200	221392725	4985	4985	4985	4985	147
429	20230711	114100	220659930	4985	4985	4985	4985	35
430	20230711	114000	220485455	4985	4985	4985	4985	0
431	20230711	113900	220485455	4985	4985	4985	4985	148
432	20230711	113800	219747675	4985	4985	4985	4985	35
433	20230711	113700	219573200	4985	4985	4985	4985	0
434	20230711	113600	219573200	4985	4985	4985	4985	148
435	20230711	113500	218835420	4985	4985	4985	4985	35
436	20230711	113400	218660945	4990	4985	4990	4985	191
437	20230711	113300	217708595	4985	4985	4985	4985	207
438	20230711	113200	216676700	4985	4985	4985	4985	35
439	20230711	113100	216502225	4985	4985	4985	4985	147
440	20230711	113000	215769430	4985	4985	4985	4985	324
441	20230711	112900	214154290	4980	4980	4980	4980	35
442	20230711	112800	213979990	4980	4985	4985	4980	198
443	20230711	112700	212993700	4980	4980	4980	4980	0
444	20230711	112600	212993700	4980	4980	4980	4980	253
445	20230711	112500	211733760	4980	4980	4980	4980	0
446	20230711	112400	211733760	4980	4985	4985	4980	32
447	20230711	112300	211574320	4980	4985	4985	4980	84
448	20230711	112200	211155755	4985	4985	4985	4985	0
449	20230711	112100	211155755	4985	4985	4985	4985	0
450	20230711	112000	211155755	4985	4980	4985	4980	265
451	20230711	111900	209835970	4980	4980	4980	4980	24
452	20230711	111800	209716450	4980	4980	4980	4980	59
453	20230711	111700	209422630	4985	4985	4985	4985	172
454	20230711	111600	208565210	4980	4980	4980	4980	100
455	20230711	111500	208067210	4980	4970	4980	4970	178
456	20230711	111400	207182250	4975	4975	4975	4975	41
457	20230711	111300	206978275	4975	4975	4975	4975	300
458	20230711	111200	205485775	4975	4975	4975	4975	147
459	20230711	111100	204754450	4975	4975	4975	4975	0
460	20230711	111000	204754450	4975	4975	4975	4975	148
461	20230711	110900	204018150	4975	4975	4975	4975	0
462	20230711	110800	204018150	4975	4975	4975	4975	0
463	20230711	110700	204018150	4975	4975	4975	4975	148
464	20230711	110600	203281850	4995	4995	4995	4995	0
465	20230711	110500	203281850	4995	4995	4995	4995	1
466	20230711	110400	203276855	4980	4970	4980	4970	4706
467	20230711	110300	179847865	4965	4970	4970	4965	34
468	20230711	110200	179678955	4970	4970	4970	4970	489
469	20230711	110100	177248625	4975	4975	4975	4975	7
470	20230711	110000	177213800	4970	4970	4970	4970	0
471	20230711	105900	177213800	4970	4975	4975	4970	438
472	20230711	105800	175035765	4970	4975	4975	4970	24
473	20230711	105700	174916370	4970	4970	4970	4970	144
474	20230711	105600	174200690	4970	4970	4970	4970	39
475	20230711	105500	174006860	4975	4975	4975	4975	25
476	20230711	105400	173882485	4975	4965	4975	4965	944
477	20230711	105300	169195495	4970	4970	4970	4970	84
478	20230711	105200	168778015	4975	4975	4975	4975	10
479	20230711	105100	168728265	4975	5000	5000	4975	6328
480	20230711	105000	137190285	5000	5000	5000	5000	26
481	20230711	104900	137060285	5010	5010	5010	5010	1
482	20230711	104800	137055275	4995	4995	4995	4995	148
483	20230711	104700	136316015	4995	4995	4995	4995	0
484	20230711	104600	136316015	4995	4995	4995	4995	347
485	20230711	104500	134582750	5000	5000	5000	5000	0
486	20230711	104400	134582750	5000	5000	5000	5000	2
487	20230711	104300	134572750	5000	5010	5010	5000	773
488	20230711	104200	130707680	5020	5010	5020	5010	2
489	20230711	104100	130697650	5010	5010	5010	5010	0
490	20230711	104000	130697650	5010	5010	5010	5000	190
491	20230711	103900	129747230	5020	5020	5020	5020	0
492	20230711	103800	129747230	5020	5010	5020	5010	1585
493	20230711	103700	121805610	5010	5010	5010	5010	35
494	20230711	103600	121630260	5020	5020	5020	5020	1
495	20230711	103500	121625240	5010	5010	5010	5010	147
496	20230711	103400	120888770	5010	5010	5010	5010	35
497	20230711	103300	120713420	5010	5010	5010	5010	0
498	20230711	103200	120713420	5010	5010	5010	5010	207
499	20230711	103100	119676350	5010	5010	5010	5010	36
500	20230711	103000	119495990	5010	5010	5010	5010	148
501	20230711	102900	118754510	5010	5010	5010	5010	0
502	20230711	102800	118754510	5010	5020	5020	5010	51
503	20230711	102700	118498840	5020	5020	5020	5020	77
504	20230711	102600	118112300	5030	5020	5030	5020	2
505	20230711	102500	118102250	5010	5010	5010	5010	35
506	20230711	102400	117926900	5020	5020	5020	5020	257
507	20230711	102300	116636760	5030	5030	5030	5030	0
508	20230711	102200	116636760	5030	5010	5040	5010	181
509	20230711	102100	115729270	5020	5020	5020	5020	55
510	20230711	102000	115453170	5030	5030	5030	5030	500
511	20230711	101900	112938170	5030	5030	5030	5010	234
512	20230711	101800	111763330	5030	5030	5030	5030	0
513	20230711	101700	111763330	5030	5030	5030	5030	1
514	20230711	101600	111758300	5010	5030	5030	5010	648
515	20230711	101500	108506370	5020	5020	5020	5020	0
516	20230711	101400	108506370	5020	5020	5020	5020	148
517	20230711	101300	107763410	5030	5030	5030	5030	2825
518	20230711	101200	93553660	5030	5030	5030	5030	0
519	20230711	101100	93553660	5030	5020	5030	5020	263
520	20230711	101000	92232250	5020	5020	5020	5020	35
521	20230711	100900	92056550	5030	5030	5030	5030	966
522	20230711	100800	87197570	5030	5030	5030	5030	437
523	20230711	100700	84999460	5030	5030	5030	5030	35
524	20230711	100600	84823410	5030	5030	5030	5030	148
525	20230711	100500	84078970	5040	5040	5040	5040	0
526	20230711	100400	84078970	5040	5030	5040	5030	45
527	20230711	100300	83852520	5040	5040	5040	5040	70
528	20230711	100200	83499720	5030	5030	5030	5030	0
529	20230711	100100	83499720	5030	5040	5040	5030	266
530	20230711	100000	82161430	5040	5040	5040	5040	37
531	20230711	095900	81974950	5030	5040	5040	5030	4
532	20230711	095800	81954820	5040	5030	5040	5030	41
533	20230711	095700	81748530	5040	5040	5040	5040	0
534	20230711	095600	81748530	5040	5040	5040	5040	0
535	20230711	095500	81748530	5040	5030	5040	5030	39
536	20230711	095400	81552320	5030	5030	5030	5030	0
537	20230711	095300	81552320	5030	5030	5030	5030	0
538	20230711	095200	81552320	5030	5030	5030	5030	35
539	20230711	095100	81376270	5030	5030	5030	5030	10
540	20230711	095000	81325970	5030	5030	5030	5030	0
541	20230711	094900	81325970	5030	5030	5030	5030	534
542	20230711	094800	78639950	5030	5030	5030	5030	16
543	20230711	094700	78559470	5030	5030	5030	5030	0
544	20230711	094600	78559470	5030	5030	5030	5030	325
545	20230711	094500	76924720	5030	5030	5030	5030	0
546	20230711	094400	76924720	5030	5030	5030	5030	422
547	20230711	094300	74802060	5030	5030	5030	5020	37
548	20230711	094200	74616300	5020	5020	5020	5020	0
549	20230711	094100	74616300	5020	5020	5020	5020	0
550	20230711	094000	74616300	5020	5020	5020	5020	35
551	20230711	093900	74440600	5020	5020	5020	5020	335
552	20230711	093800	72758900	5020	5020	5020	5020	51
553	20230711	093700	72502880	5020	5010	5020	5010	143
554	20230711	093600	71786400	5020	5010	5020	5010	906
555	20230711	093500	67238600	5000	5000	5000	5000	0
556	20230711	093400	67238600	5000	5010	5010	5000	4
557	20230711	093300	67218570	5020	5000	5020	5000	8004
558	20230711	093200	27198490	5000	5000	5000	5000	50
559	20230711	093100	26948490	5000	5020	5020	5000	121
560	20230711	093000	26343050	5010	5010	5010	5010	41
561	20230711	092900	26137640	5010	5010	5010	5010	9
562	20230711	092800	26092550	5010	5010	5010	5010	201
563	20230711	092700	25085540	5010	5010	5020	5010	46
564	20230711	092600	24854980	5010	5010	5010	5010	73
565	20230711	092500	24489250	5020	5020	5020	5020	485
566	20230711	092400	22054550	5020	5020	5020	5010	104
567	20230711	092300	21532820	5020	5020	5020	5020	0
568	20230711	092200	21532820	5020	5020	5020	5020	0
569	20230711	092100	21532820	5020	5030	5030	5020	19
570	20230711	092000	21437420	5020	5020	5020	5020	0
571	20230711	091900	21437420	5020	5020	5020	5020	33
572	20230711	091800	21271760	5020	5020	5020	5020	2
573	20230711	091700	21261720	5020	5010	5020	5010	2168
574	20230711	091600	10378960	5000	5000	5000	5000	0
575	20230711	091500	10378960	5000	5010	5010	5000	52
576	20230711	091400	10118790	5010	5010	5010	5010	20
577	20230711	091300	10018590	5010	5010	5010	5010	10
578	20230711	091200	9968490	5010	5010	5010	5010	1
579	20230711	091100	9963480	5000	5000	5000	5000	0
580	20230711	091000	9963480	5000	4995	5000	4995	32
581	20230711	090900	9803590	5000	5010	5010	5000	145
582	20230711	090800	9077590	5010	5010	5010	5010	0
583	20230711	090700	9077590	5010	5000	5010	5000	427
584	20230711	090600	6942330	4995	4995	4995	4995	35
585	20230711	090500	6767505	4990	4990	4990	4990	12
586	20230711	090400	6707625	4985	4985	4985	4985	0
587	20230711	090300	6707625	4985	4985	4990	4985	942
588	20230711	090200	2011370	4980	4980	4980	4980	0
589	20230711	090100	2011370	4980	4990	4990	4980	183
590	20230711	090000	1098720	4990	4995	4995	4990	220