KissMeData/000220/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	183000	198438800	5010	5010	5010	5010	442
3	20230719	182900	198438800	5010	5010	5010	5010	0
4	20230719	182800	198438800	5010	5010	5010	5010	0
5	20230719	182700	198438800	5010	5010	5010	5010	0
6	20230719	182600	198438800	5010	5010	5010	5010	0
7	20230719	182500	198438800	5010	5010	5010	5010	0
8	20230719	182400	198438800	5010	5010	5010	5010	0
9	20230719	182300	198438800	5010	5010	5010	5010	0
10	20230719	182200	198438800	5010	5010	5010	5010	0
11	20230719	182100	198438800	5010	5010	5010	5010	0
12	20230719	182000	198438800	5010	5010	5010	5010	0
13	20230719	181900	198438800	5010	5010	5010	5010	0
14	20230719	181800	198438800	5010	5010	5010	5010	0
15	20230719	181700	198438800	5010	5010	5010	5010	0
16	20230719	181600	198438800	5010	5010	5010	5010	0
17	20230719	181500	198438800	5010	5010	5010	5010	0
18	20230719	181400	198438800	5010	5010	5010	5010	0
19	20230719	181300	198438800	5010	5010	5010	5010	0
20	20230719	181200	198438800	5010	5010	5010	5010	0
21	20230719	181100	198438800	5010	5010	5010	5010	0
22	20230719	181000	198438800	5010	5010	5010	5010	0
23	20230719	180900	198438800	5010	5010	5010	5010	0
24	20230719	180800	198438800	5010	5010	5010	5010	0
25	20230719	180700	198438800	5010	5010	5010	5010	0
26	20230719	180600	198438800	5010	5010	5010	5010	0
27	20230719	180500	198438800	5010	5010	5010	5010	0
28	20230719	180400	198438800	5010	5010	5010	5010	0
29	20230719	180300	198438800	5010	5010	5010	5010	0
30	20230719	180200	198438800	5010	5010	5010	5010	0
31	20230719	180100	198438800	5010	5010	5010	5010	0
32	20230719	180000	198438800	5010	5010	5010	5010	442
33	20230719	175900	198438800	5010	5010	5010	5010	0
34	20230719	175800	198438800	5010	5010	5010	5010	0
35	20230719	175700	198438800	5010	5010	5010	5010	0
36	20230719	175600	198438800	5010	5010	5010	5010	0
37	20230719	175500	198438800	5010	5010	5010	5010	0
38	20230719	175400	198438800	5010	5010	5010	5010	0
39	20230719	175300	198438800	5010	5010	5010	5010	0
40	20230719	175200	198438800	5010	5010	5010	5010	0
41	20230719	175100	198438800	5010	5010	5010	5010	0
42	20230719	175000	198438800	5010	5010	5010	5010	0
43	20230719	174900	198438800	5010	5010	5010	5010	0
44	20230719	174800	198438800	5010	5010	5010	5010	0
45	20230719	174700	198438800	5010	5010	5010	5010	0
46	20230719	174600	198438800	5010	5010	5010	5010	0
47	20230719	174500	198438800	5010	5010	5010	5010	0
48	20230719	174400	198438800	5010	5010	5010	5010	0
49	20230719	174300	198438800	5010	5010	5010	5010	0
50	20230719	174200	198438800	5010	5010	5010	5010	0
51	20230719	174100	198438800	5010	5010	5010	5010	0
52	20230719	174000	198438800	5010	5010	5010	5010	0
53	20230719	173900	198438800	5010	5010	5010	5010	0
54	20230719	173800	198438800	5010	5010	5010	5010	0
55	20230719	173700	198438800	5010	5010	5010	5010	0
56	20230719	173600	198438800	5010	5010	5010	5010	0
57	20230719	173500	198438800	5010	5010	5010	5010	0
58	20230719	173400	198438800	5010	5010	5010	5010	0
59	20230719	173300	198438800	5010	5010	5010	5010	0
60	20230719	173200	198438800	5010	5010	5010	5010	0
61	20230719	173100	198438800	5010	5010	5010	5010	0
62	20230719	173000	198438800	5010	5010	5010	5010	442
63	20230719	172900	198438800	5010	5010	5010	5010	0
64	20230719	172800	198438800	5010	5010	5010	5010	0
65	20230719	172700	198438800	5010	5010	5010	5010	0
66	20230719	172600	198438800	5010	5010	5010	5010	0
67	20230719	172500	198438800	5010	5010	5010	5010	0
68	20230719	172400	198438800	5010	5010	5010	5010	0
69	20230719	172300	198438800	5010	5010	5010	5010	0
70	20230719	172200	198438800	5010	5010	5010	5010	0
71	20230719	172100	198438800	5010	5010	5010	5010	0
72	20230719	172000	198438800	5010	5010	5010	5010	0
73	20230719	171900	198438800	5010	5010	5010	5010	0
74	20230719	171800	198438800	5010	5010	5010	5010	0
75	20230719	171700	198438800	5010	5010	5010	5010	0
76	20230719	171600	198438800	5010	5010	5010	5010	0
77	20230719	171500	198438800	5010	5010	5010	5010	0
78	20230719	171400	198438800	5010	5010	5010	5010	0
79	20230719	171300	198438800	5010	5010	5010	5010	0
80	20230719	171200	198438800	5010	5010	5010	5010	0
81	20230719	171100	198438800	5010	5010	5010	5010	0
82	20230719	171000	198438800	5010	5010	5010	5010	0
83	20230719	170900	198438800	5010	5010	5010	5010	0
84	20230719	170800	198438800	5010	5010	5010	5010	0
85	20230719	170700	198438800	5010	5010	5010	5010	0
86	20230719	170600	198438800	5010	5010	5010	5010	0
87	20230719	170500	198438800	5010	5010	5010	5010	0
88	20230719	170400	198438800	5010	5010	5010	5010	0
89	20230719	170300	198438800	5010	5010	5010	5010	0
90	20230719	170200	198438800	5010	5010	5010	5010	0
91	20230719	170100	198438800	5010	5010	5010	5010	0
92	20230719	170000	198438800	5010	5010	5010	5010	442
93	20230719	165900	198438800	5010	5010	5010	5010	0
94	20230719	165800	198438800	5010	5010	5010	5010	0
95	20230719	165700	198438800	5010	5010	5010	5010	0
96	20230719	165600	198438800	5010	5010	5010	5010	0
97	20230719	165500	198438800	5010	5010	5010	5010	0
98	20230719	165400	198438800	5010	5010	5010	5010	0
99	20230719	165300	198438800	5010	5010	5010	5010	0
100	20230719	165200	198438800	5010	5010	5010	5010	0
101	20230719	165100	198438800	5010	5010	5010	5010	0
102	20230719	165000	198438800	5010	5010	5010	5010	0
103	20230719	164900	198438800	5010	5010	5010	5010	0
104	20230719	164800	198438800	5010	5010	5010	5010	0
105	20230719	164700	198438800	5010	5010	5010	5010	0
106	20230719	164600	198438800	5010	5010	5010	5010	0
107	20230719	164500	198438800	5010	5010	5010	5010	0
108	20230719	164400	198438800	5010	5010	5010	5010	0
109	20230719	164300	198438800	5010	5010	5010	5010	0
110	20230719	164200	198438800	5010	5010	5010	5010	0
111	20230719	164100	198438800	5010	5010	5010	5010	0
112	20230719	164000	198438800	5010	5010	5010	5010	0
113	20230719	163900	198438800	5010	5010	5010	5010	0
114	20230719	163800	198438800	5010	5010	5010	5010	0
115	20230719	163700	198438800	5010	5010	5010	5010	0
116	20230719	163600	198438800	5010	5010	5010	5010	0
117	20230719	163500	198438800	5010	5010	5010	5010	0
118	20230719	163400	198438800	5010	5010	5010	5010	0
119	20230719	163300	198438800	5010	5010	5010	5010	0
120	20230719	163200	198438800	5010	5010	5010	5010	0
121	20230719	163100	198438800	5010	5010	5010	5010	0
122	20230719	163000	198438800	5010	5010	5010	5010	442
123	20230719	162900	198438800	5010	5010	5010	5010	0
124	20230719	162800	198438800	5010	5010	5010	5010	0
125	20230719	162700	198438800	5010	5010	5010	5010	0
126	20230719	162600	198438800	5010	5010	5010	5010	0
127	20230719	162500	198438800	5010	5010	5010	5010	0
128	20230719	162400	198438800	5010	5010	5010	5010	0
129	20230719	162300	198438800	5010	5010	5010	5010	0
130	20230719	162200	198438800	5010	5010	5010	5010	0
131	20230719	162100	198438800	5010	5010	5010	5010	0
132	20230719	162000	198438800	5010	5010	5010	5010	0
133	20230719	161900	198438800	5010	5010	5010	5010	0
134	20230719	161800	198438800	5010	5010	5010	5010	0
135	20230719	161700	198438800	5010	5010	5010	5010	0
136	20230719	161600	198438800	5010	5010	5010	5010	0
137	20230719	161500	198438800	5010	5010	5010	5010	0
138	20230719	161400	198438800	5010	5010	5010	5010	0
139	20230719	161300	198438800	5010	5010	5010	5010	0
140	20230719	161200	198438800	5010	5010	5010	5010	0
141	20230719	161100	198438800	5010	5010	5010	5010	0
142	20230719	161000	198438800	5010	5010	5010	5010	0
143	20230719	160900	198438800	5010	5010	5010	5010	0
144	20230719	160800	198438800	5010	5010	5010	5010	0
145	20230719	160700	198438800	5010	5010	5010	5010	0
146	20230719	160600	198438800	5010	5010	5010	5010	0
147	20230719	160500	198438800	5010	5010	5010	5010	0
148	20230719	160400	198438800	5010	5010	5010	5010	0
149	20230719	160300	198438800	5010	5010	5010	5010	0
150	20230719	160200	198438800	5010	5010	5010	5010	0
151	20230719	160100	198438800	5010	5010	5010	5010	0
152	20230719	160000	198438800	5010	5010	5010	5010	442
153	20230719	155900	198438800	5010	5010	5010	5010	0
154	20230719	155800	198438800	5010	5010	5010	5010	0
155	20230719	155700	198438800	5010	5010	5010	5010	0
156	20230719	155600	198438800	5010	5010	5010	5010	0
157	20230719	155500	198438800	5010	5010	5010	5010	0
158	20230719	155400	198438800	5010	5010	5010	5010	0
159	20230719	155300	198438800	5010	5010	5010	5010	0
160	20230719	155200	198438800	5010	5010	5010	5010	0
161	20230719	155100	198438800	5010	5010	5010	5010	0
162	20230719	155000	198438800	5010	5010	5010	5010	0
163	20230719	154900	198438800	5010	5010	5010	5010	0
164	20230719	154800	198438800	5010	5010	5010	5010	0
165	20230719	154700	198438800	5010	5010	5010	5010	0
166	20230719	154600	198438800	5010	5010	5010	5010	0
167	20230719	154500	198438800	5010	5010	5010	5010	0
168	20230719	154400	198438800	5010	5010	5010	5010	0
169	20230719	154300	198438800	5010	5010	5010	5010	0
170	20230719	154200	198438800	5010	5010	5010	5010	0
171	20230719	154100	198438800	5010	5010	5010	5010	0
172	20230719	154000	198438800	5010	5010	5010	5010	0
173	20230719	153900	198438800	5010	5010	5010	5010	0
174	20230719	153800	198438800	5010	5010	5010	5010	0
175	20230719	153700	198438800	5010	5010	5010	5010	0
176	20230719	153600	198438800	5010	5010	5010	5010	0
177	20230719	153500	198438800	5010	5010	5010	5010	0
178	20230719	153400	198438800	5010	5010	5010	5010	0
179	20230719	153300	198438800	5010	5010	5010	5010	0
180	20230719	153200	198438800	5010	5010	5010	5010	0
181	20230719	153100	198438800	5010	5010	5010	5010	0
182	20230719	153000	198438800	5010	5010	5010	5010	884
183	20230719	152900	196224380	5010	5010	5010	5010	0
184	20230719	152800	196224380	5010	5010	5010	5010	0
185	20230719	152700	196224380	5010	5010	5010	5010	0
186	20230719	152600	196224380	5010	5010	5010	5010	0
187	20230719	152500	196224380	5010	5010	5010	5010	0
188	20230719	152400	196224380	5010	5010	5010	5010	0
189	20230719	152300	196224380	5010	5010	5010	5010	0
190	20230719	152200	196224380	5010	5010	5010	5010	0
191	20230719	152100	196224380	5010	5010	5010	5010	0
192	20230719	152000	196224380	5010	5010	5010	5010	0
193	20230719	151900	196224380	5010	5010	5010	5010	0
194	20230719	151800	196224380	5010	5010	5010	5010	0
195	20230719	151700	196224380	5010	5010	5010	5010	936
196	20230719	151600	191535020	5030	5030	5030	5030	0
197	20230719	151500	191535020	5030	5030	5030	5020	152
198	20230719	151400	190771960	5030	5030	5030	5030	0
199	20230719	151300	190771960	5030	5030	5030	5030	0
200	20230719	151200	190771960	5030	5030	5030	5030	0
201	20230719	151100	190771960	5030	5030	5030	5030	5
202	20230719	151000	190746810	5030	5030	5030	5030	52
203	20230719	150900	190485250	5030	5030	5030	5030	26
204	20230719	150800	190354470	5020	5020	5020	5020	0
205	20230719	150700	190354470	5020	5020	5020	5020	0
206	20230719	150600	190354470	5020	5020	5020	5020	0
207	20230719	150500	190354470	5020	5020	5020	5020	0
208	20230719	150400	190354470	5020	5020	5020	5020	0
209	20230719	150300	190354470	5020	5020	5020	5020	6
210	20230719	150200	190324350	5020	5020	5020	5020	100
211	20230719	150100	189822350	5010	5010	5010	5010	0
212	20230719	150000	189822350	5010	5010	5010	5010	1
213	20230719	145900	189817340	5030	5030	5030	5030	0
214	20230719	145800	189817340	5030	5030	5030	5030	0
215	20230719	145700	189817340	5030	5030	5030	5030	150
216	20230719	145600	189062840	5030	5030	5030	5030	0
217	20230719	145500	189062840	5030	5030	5030	5030	0
218	20230719	145400	189062840	5030	5030	5030	5030	0
219	20230719	145300	189062840	5030	5030	5030	5030	1000
220	20230719	145200	184032840	5030	5030	5030	5030	0
221	20230719	145100	184032840	5030	5030	5030	5030	0
222	20230719	145000	184032840	5030	5030	5030	5030	0
223	20230719	144900	184032840	5030	5030	5030	5030	0
224	20230719	144800	184032840	5030	5030	5030	5030	0
225	20230719	144700	184032840	5030	5030	5030	5030	1
226	20230719	144600	184027810	5010	5010	5010	5010	0
227	20230719	144500	184027810	5010	5020	5020	5010	300
228	20230719	144400	182523720	5030	5030	5030	5030	0
229	20230719	144300	182523720	5030	5030	5030	5030	1
230	20230719	144200	182518690	5040	5040	5040	5040	0
231	20230719	144100	182518690	5040	5040	5040	5040	1
232	20230719	144000	182513650	5040	5040	5040	5040	0
233	20230719	143900	182513650	5040	5040	5040	5040	0
234	20230719	143800	182513650	5040	5030	5040	5020	209
235	20230719	143700	181462420	5040	5040	5040	5040	0
236	20230719	143600	181462420	5040	5040	5040	5040	1
237	20230719	143500	181457380	5020	5020	5020	5020	0
238	20230719	143400	181457380	5020	5020	5020	5020	0
239	20230719	143300	181457380	5020	5020	5020	5020	7
240	20230719	143200	181422240	5030	5030	5030	5030	0
241	20230719	143100	181422240	5030	5030	5030	5030	0
242	20230719	143000	181422240	5030	5030	5030	5030	2
243	20230719	142900	181412180	5030	5030	5030	5030	0
244	20230719	142800	181412180	5030	5030	5030	5030	2
245	20230719	142700	181402120	5030	5030	5030	5030	0
246	20230719	142600	181402120	5030	5030	5030	5030	1402
247	20230719	142500	174350060	5030	5030	5030	5030	0
248	20230719	142400	174350060	5030	5030	5030	5030	1
249	20230719	142300	174345030	5020	5020	5020	5020	0
250	20230719	142200	174345030	5020	5020	5020	5020	0
251	20230719	142100	174345030	5020	5020	5020	5020	0
252	20230719	142000	174345030	5020	5020	5020	5020	200
253	20230719	141900	173341030	5030	5030	5030	5030	0
254	20230719	141800	173341030	5030	5030	5030	5030	0
255	20230719	141700	173341030	5030	5030	5030	5030	1
256	20230719	141600	173336000	5030	5030	5030	5030	0
257	20230719	141500	173336000	5030	5030	5030	5030	0
258	20230719	141400	173336000	5030	5030	5030	5030	0
259	20230719	141300	173336000	5030	5030	5030	5030	248
260	20230719	141200	172088560	5030	5030	5030	5030	0
261	20230719	141100	172088560	5030	5030	5030	5030	100
262	20230719	141000	171585560	5030	5030	5030	5030	25
263	20230719	140900	171459810	5030	5030	5030	5030	0
264	20230719	140800	171459810	5030	5030	5030	5030	0
265	20230719	140700	171459810	5030	5030	5030	5030	100
266	20230719	140600	170956810	5040	5040	5040	5040	0
267	20230719	140500	170956810	5040	5040	5040	5040	100
268	20230719	140400	170452810	5040	5040	5040	5040	0
269	20230719	140300	170452810	5040	5040	5040	5040	0
270	20230719	140200	170452810	5040	5040	5040	5040	0
271	20230719	140100	170452810	5040	5040	5040	5040	0
272	20230719	140000	170452810	5040	5040	5040	5040	0
273	20230719	135900	170452810	5040	5040	5040	5040	542
274	20230719	135800	167721130	5040	5040	5040	5040	1
275	20230719	135700	167716090	5040	5040	5040	5040	1000
276	20230719	135600	162676090	5030	5030	5030	5030	0
277	20230719	135500	162676090	5030	5030	5030	5030	2
278	20230719	135400	162666030	5030	5030	5030	5030	79
279	20230719	135300	162268660	5040	5040	5040	5040	0
280	20230719	135200	162268660	5040	5040	5040	5040	0
281	20230719	135100	162268660	5040	5030	5040	5030	60
282	20230719	135000	161966440	5010	5010	5010	5010	0
283	20230719	134900	161966440	5010	5010	5010	5010	0
284	20230719	134800	161966440	5010	5010	5010	5010	0
285	20230719	134700	161966440	5010	5010	5010	5010	97
286	20230719	134600	161480470	5030	5030	5030	5030	200
287	20230719	134500	160474470	5030	5030	5030	5030	0
288	20230719	134400	160474470	5030	5030	5030	5030	0
289	20230719	134300	160474470	5030	5030	5030	5030	0
290	20230719	134200	160474470	5030	5030	5030	5030	0
291	20230719	134100	160474470	5030	5030	5030	5030	0
292	20230719	134000	160474470	5030	5030	5030	5030	0
293	20230719	133900	160474470	5030	5030	5030	5030	0
294	20230719	133800	160474470	5030	5030	5030	5030	1
295	20230719	133700	160469440	5020	5020	5020	5020	0
296	20230719	133600	160469440	5020	5020	5020	5020	0
297	20230719	133500	160469440	5020	5020	5020	5020	0
298	20230719	133400	160469440	5020	5020	5020	5020	520
299	20230719	133300	157859040	5030	5030	5030	5030	0
300	20230719	133200	157859040	5030	5030	5030	5030	30
301	20230719	133100	157708140	5040	5040	5040	5040	0
302	20230719	133000	157708140	5040	5040	5040	5040	1000
303	20230719	132900	152668140	5040	5040	5040	5040	1211
304	20230719	132800	146564700	5040	5040	5040	5040	30
305	20230719	132700	146413500	5040	5040	5040	5040	0
306	20230719	132600	146413500	5040	5020	5040	5020	1041
307	20230719	132500	141173460	5020	5020	5020	5020	0
308	20230719	132400	141173460	5020	5020	5020	5020	0
309	20230719	132300	141173460	5020	5020	5020	5020	0
310	20230719	132200	141173460	5020	5020	5020	5020	410
311	20230719	132100	139115260	5010	5010	5010	5010	94
312	20230719	132000	138644320	5010	5010	5010	5010	0
313	20230719	131900	138644320	5010	5010	5010	5010	1
314	20230719	131800	138639310	5000	5000	5000	5000	12
315	20230719	131700	138579310	5000	5000	5000	5000	10
316	20230719	131600	138529310	5000	5000	5000	5000	0
317	20230719	131500	138529310	5000	5000	5000	5000	0
318	20230719	131400	138529310	5000	5000	5000	5000	5
319	20230719	131300	138504310	5000	4995	5000	4995	100
320	20230719	131200	138004335	4995	4995	4995	4995	101
321	20230719	131100	137499840	4990	4990	4990	4990	0
322	20230719	131000	137499840	4990	4990	4990	4990	210
323	20230719	130900	136451940	4985	4985	4985	4985	0
324	20230719	130800	136451940	4985	4985	4985	4985	0
325	20230719	130700	136451940	4985	4985	4985	4985	25
326	20230719	130600	136327315	4990	5000	5000	4990	19
327	20230719	130500	136232475	5000	5000	5000	5000	0
328	20230719	130400	136232475	5000	5000	5000	5000	0
329	20230719	130300	136232475	5000	5000	5000	5000	0
330	20230719	130200	136232475	5000	5000	5000	5000	0
331	20230719	130100	136232475	5000	5000	5000	5000	0
332	20230719	130000	136232475	5000	5000	5000	5000	0
333	20230719	125900	136232475	5000	4995	5000	4995	2
334	20230719	125800	136222480	4995	4995	4995	4995	0
335	20230719	125700	136222480	4995	4995	4995	4995	0
336	20230719	125600	136222480	4995	4995	4995	4995	0
337	20230719	125500	136222480	4995	4995	4995	4995	0
338	20230719	125400	136222480	4995	4990	4995	4990	1215
339	20230719	125300	130158495	4990	4990	4990	4990	0
340	20230719	125200	130158495	4990	4990	4990	4990	522
341	20230719	125100	127553715	4990	4990	4990	4990	50
342	20230719	125000	127304215	4990	4990	4990	4990	50
343	20230719	124900	127054715	4990	4990	4990	4990	1
344	20230719	124800	127049725	4985	4985	4985	4985	0
345	20230719	124700	127049725	4985	4985	4985	4985	0
346	20230719	124600	127049725	4985	4985	4985	4985	0
347	20230719	124500	127049725	4985	4985	4985	4985	0
348	20230719	124400	127049725	4985	4985	4985	4985	0
349	20230719	124300	127049725	4985	4985	4985	4985	1250
350	20230719	124200	120818475	4990	4990	4990	4990	0
351	20230719	124100	120818475	4990	4990	4990	4990	5
352	20230719	124000	120793525	4990	4990	4990	4990	0
353	20230719	123900	120793525	4990	4990	4990	4990	0
354	20230719	123800	120793525	4990	4990	4990	4990	0
355	20230719	123700	120793525	4990	4990	4990	4990	0
356	20230719	123600	120793525	4990	4990	4990	4990	0
357	20230719	123500	120793525	4990	4990	4990	4990	0
358	20230719	123400	120793525	4990	4990	4990	4990	0
359	20230719	123300	120793525	4990	4990	4990	4990	100
360	20230719	123200	120294525	4985	4985	4985	4985	0
361	20230719	123100	120294525	4985	4985	4985	4985	0
362	20230719	123000	120294525	4985	4985	4985	4985	0
363	20230719	122900	120294525	4985	4985	4985	4985	0
364	20230719	122800	120294525	4985	4985	4985	4985	75
365	20230719	122700	119920650	4990	4990	4990	4990	0
366	20230719	122600	119920650	4990	4990	4990	4990	1
367	20230719	122500	119915660	4985	4985	4985	4985	0
368	20230719	122400	119915660	4985	4985	4985	4985	160
369	20230719	122300	119118060	4985	4985	4985	4985	20
370	20230719	122200	119018360	4990	4990	4990	4990	6
371	20230719	122100	118988420	4990	4990	4990	4990	0
372	20230719	122000	118988420	4990	4990	4990	4990	0
373	20230719	121900	118988420	4990	4990	4990	4990	0
374	20230719	121800	118988420	4990	4990	4990	4990	0
375	20230719	121700	118988420	4990	4990	4990	4990	0
376	20230719	121600	118988420	4990	4990	4990	4990	1000
377	20230719	121500	113998420	4970	4970	4970	4970	0
378	20230719	121400	113998420	4970	4970	4970	4970	0
379	20230719	121300	113998420	4970	4970	4970	4970	369
380	20230719	121200	112164490	4970	4970	4970	4970	604
381	20230719	121100	109162610	4970	4970	4970	4970	60
382	20230719	121000	108864410	4970	4970	4970	4970	10
383	20230719	120900	108814710	4970	4985	4985	4970	1671
384	20230719	120800	100505380	4990	4990	4990	4990	0
385	20230719	120700	100505380	4990	4990	4990	4990	0
386	20230719	120600	100505380	4990	4990	4990	4990	0
387	20230719	120500	100505380	4990	4985	4990	4985	21
388	20230719	120400	100400690	4990	4990	4990	4990	0
389	20230719	120300	100400690	4990	4990	4990	4990	3
390	20230719	120200	100385720	4990	4990	4990	4990	0
391	20230719	120100	100385720	4990	4990	4990	4990	10
392	20230719	120000	100335820	4990	4990	4990	4990	3
393	20230719	115900	100320850	4985	4985	4985	4985	0
394	20230719	115800	100320850	4985	4985	4985	4985	0
395	20230719	115700	100320850	4985	4990	4990	4985	338
396	20230719	115600	98634885	4995	4990	4995	4990	11
397	20230719	115500	98579990	4990	4990	4990	4990	1
398	20230719	115400	98575000	5000	5000	5000	5000	0
399	20230719	115300	98575000	5000	5000	5000	5000	0
400	20230719	115200	98575000	5000	5000	5000	5000	0
401	20230719	115100	98575000	5000	5000	5000	5000	0
402	20230719	115000	98575000	5000	5000	5000	5000	0
403	20230719	114900	98575000	5000	5000	5000	5000	0
404	20230719	114800	98575000	5000	5000	5000	5000	0
405	20230719	114700	98575000	5000	5000	5000	5000	0
406	20230719	114600	98575000	5000	5000	5000	5000	0
407	20230719	114500	98575000	5000	5000	5000	5000	0
408	20230719	114400	98575000	5000	5000	5000	5000	2
409	20230719	114300	98565000	5000	5000	5000	5000	0
410	20230719	114200	98565000	5000	5000	5000	5000	0
411	20230719	114100	98565000	5000	5000	5000	5000	0
412	20230719	114000	98565000	5000	5000	5000	5000	0
413	20230719	113900	98565000	5000	5000	5000	5000	0
414	20230719	113800	98565000	5000	5000	5000	5000	33
415	20230719	113700	98400000	5000	5000	5000	5000	0
416	20230719	113600	98400000	5000	5000	5000	5000	0
417	20230719	113500	98400000	5000	5000	5000	5000	0
418	20230719	113400	98400000	5000	5000	5000	5000	0
419	20230719	113300	98400000	5000	5000	5000	5000	1026
420	20230719	113200	93270000	4990	4990	4990	4990	0
421	20230719	113100	93270000	4990	4990	4990	4990	0
422	20230719	113000	93270000	4990	4990	4990	4990	0
423	20230719	112900	93270000	4990	4990	4990	4990	10
424	20230719	112800	93220100	4990	4990	4990	4990	0
425	20230719	112700	93220100	4990	4995	4995	4990	147
426	20230719	112600	92486220	5000	5000	5000	5000	0
427	20230719	112500	92486220	5000	5000	5000	5000	0
428	20230719	112400	92486220	5000	5000	5000	5000	0
429	20230719	112300	92486220	5000	5000	5000	5000	0
430	20230719	112200	92486220	5000	5000	5000	5000	0
431	20230719	112100	92486220	5000	5000	5000	5000	1
432	20230719	112000	92481220	5000	5000	5000	5000	0
433	20230719	111900	92481220	5000	5000	5000	5000	0
434	20230719	111800	92481220	5000	5000	5000	5000	0
435	20230719	111700	92481220	5000	5000	5000	5000	0
436	20230719	111600	92481220	5000	5000	5000	5000	3
437	20230719	111500	92466220	5000	4995	5000	4995	19
438	20230719	111400	92371265	4995	4995	4995	4995	100
439	20230719	111300	91871765	4995	4995	4995	4995	104
440	20230719	111200	91352285	4995	4995	4995	4995	0
441	20230719	111100	91352285	4995	4995	4995	4995	9
442	20230719	111000	91307330	5000	5000	5000	5000	0
443	20230719	110900	91307330	5000	5000	5000	5000	0
444	20230719	110800	91307330	5000	5000	5000	5000	0
445	20230719	110700	91307330	5000	5000	5000	5000	21
446	20230719	110600	91202330	4995	4995	4995	4995	0
447	20230719	110500	91202330	4995	4995	4995	4995	0
448	20230719	110400	91202330	4995	4995	4995	4995	0
449	20230719	110300	91202330	4995	4995	4995	4995	0
450	20230719	110200	91202330	4995	4995	4995	4995	0
451	20230719	110100	91202330	4995	4995	4995	4995	0
452	20230719	110000	91202330	4995	4995	4995	4995	0
453	20230719	105900	91202330	4995	4995	4995	4995	0
454	20230719	105800	91202330	4995	4995	4995	4995	0
455	20230719	105700	91202330	4995	4995	4995	4995	0
456	20230719	105600	91202330	4995	4995	4995	4995	0
457	20230719	105500	91202330	4995	4995	4995	4995	1
458	20230719	105400	91197335	4995	4995	4995	4995	0
459	20230719	105300	91197335	4995	4995	4995	4995	0
460	20230719	105200	91197335	4995	4995	4995	4995	0
461	20230719	105100	91197335	4995	4995	4995	4995	50
462	20230719	105000	90947585	4995	4995	4995	4995	1
463	20230719	104900	90942590	5020	5020	5020	5020	0
464	20230719	104800	90942590	5020	5020	5020	5020	0
465	20230719	104700	90942590	5020	5020	5020	5020	6
466	20230719	104600	90912470	5020	5020	5020	5020	1
467	20230719	104500	90907450	5010	5010	5010	5010	0
468	20230719	104400	90907450	5010	5010	5010	5010	0
469	20230719	104300	90907450	5010	5010	5010	5010	0
470	20230719	104200	90907450	5010	5010	5010	5010	197
471	20230719	104100	89920480	5010	5010	5010	5010	99
472	20230719	104000	89424490	5010	5010	5010	5010	1
473	20230719	103900	89419480	5010	5010	5010	5010	0
474	20230719	103800	89419480	5010	4995	5010	4995	2815
475	20230719	103700	75340995	4990	4990	4990	4990	2
476	20230719	103600	75331015	4995	4995	4995	4995	0
477	20230719	103500	75331015	4995	4995	4995	4995	0
478	20230719	103400	75331015	4995	4990	4995	4990	1001
479	20230719	103300	70336020	4995	4995	4995	4995	1
480	20230719	103200	70331025	4995	4995	4995	4995	0
481	20230719	103100	70331025	4995	4995	4995	4995	0
482	20230719	103000	70331025	4995	4995	4995	4995	0
483	20230719	102900	70331025	4995	4995	4995	4995	0
484	20230719	102800	70331025	4995	4995	4995	4995	1
485	20230719	102700	70326030	4990	4990	4990	4990	0
486	20230719	102600	70326030	4990	4995	4995	4990	101
487	20230719	102500	69822035	4995	4995	4995	4995	1
488	20230719	102400	69817040	4995	4995	4995	4995	0
489	20230719	102300	69817040	4995	4995	4995	4995	3
490	20230719	102200	69802055	4995	4995	4995	4995	0
491	20230719	102100	69802055	4995	4995	4995	4995	0
492	20230719	102000	69802055	4995	4995	4995	4995	0
493	20230719	101900	69802055	4995	4995	4995	4995	3
494	20230719	101800	69787070	4995	4995	4995	4995	0
495	20230719	101700	69787070	4995	4995	4995	4995	0
496	20230719	101600	69787070	4995	4995	4995	4995	101
497	20230719	101500	69282575	4990	4990	4990	4990	0
498	20230719	101400	69282575	4990	4990	4990	4990	65
499	20230719	101300	68958225	4990	4990	4990	4990	0
500	20230719	101200	68958225	4990	4990	4990	4990	0
501	20230719	101100	68958225	4990	4990	4990	4990	0
502	20230719	101000	68958225	4990	4990	4990	4990	0
503	20230719	100900	68958225	4990	4990	4990	4990	1
504	20230719	100800	68953235	4990	4990	4990	4990	0
505	20230719	100700	68953235	4990	4990	4990	4990	192
506	20230719	100600	67995155	4990	4990	4990	4990	0
507	20230719	100500	67995155	4990	4990	4990	4990	0
508	20230719	100400	67995155	4990	4990	4990	4990	0
509	20230719	100300	67995155	4990	4990	4990	4990	1
510	20230719	100200	67990165	4990	4990	4990	4990	0
511	20230719	100100	67990165	4990	4990	4990	4990	0
512	20230719	100000	67990165	4990	4990	4990	4990	300
513	20230719	095900	66493165	5000	5000	5000	5000	2
514	20230719	095800	66483165	5000	5000	5000	5000	0
515	20230719	095700	66483165	5000	5000	5000	5000	1
516	20230719	095600	66478165	4990	4990	4990	4990	0
517	20230719	095500	66478165	4990	4990	4990	4990	447
518	20230719	095400	64247635	4990	4990	4990	4990	0
519	20230719	095300	64247635	4990	4990	4990	4990	0
520	20230719	095200	64247635	4990	4995	4995	4990	11
521	20230719	095100	64192740	5000	5000	5000	5000	0
522	20230719	095000	64192740	5000	5000	5000	5000	0
523	20230719	094900	64192740	5000	5000	5000	5000	1983
524	20230719	094800	54277740	5000	5000	5000	5000	0
525	20230719	094700	54277740	5000	5000	5000	5000	1160
526	20230719	094600	48477740	5000	5000	5000	5000	0
527	20230719	094500	48477740	5000	5010	5010	5000	135
528	20230719	094400	47801400	5020	5020	5020	5020	0
529	20230719	094300	47801400	5020	5020	5020	5020	0
530	20230719	094200	47801400	5020	5020	5020	5020	0
531	20230719	094100	47801400	5020	5020	5020	5020	12
532	20230719	094000	47741160	5020	5020	5020	5020	0
533	20230719	093900	47741160	5020	5020	5020	5020	2
534	20230719	093800	47731120	5020	5010	5020	5010	8
535	20230719	093700	47691030	5010	5010	5010	5010	226
536	20230719	093600	46558770	5010	5010	5010	5010	202
537	20230719	093500	45546750	5010	5010	5010	5010	100
538	20230719	093400	45045750	5010	5010	5010	5010	0
539	20230719	093300	45045750	5010	5010	5010	5010	0
540	20230719	093200	45045750	5010	5010	5010	5010	910
541	20230719	093100	40486650	5000	5000	5000	5000	0
542	20230719	093000	40486650	5000	5000	5000	5000	1000
543	20230719	092900	35486650	5000	5000	5000	5000	0
544	20230719	092800	35486650	5000	5000	5000	5000	0
545	20230719	092700	35486650	5000	5000	5000	5000	921
546	20230719	092600	30881650	5000	5000	5000	5000	0
547	20230719	092500	30881650	5000	5000	5000	5000	0
548	20230719	092400	30881650	5000	5000	5000	5000	0
549	20230719	092300	30881650	5000	5000	5000	5000	0
550	20230719	092200	30881650	5000	4990	5000	4990	51
551	20230719	092100	30627150	4990	4990	4990	4990	272
552	20230719	092000	29269870	4990	4990	4990	4990	0
553	20230719	091900	29269870	4990	4990	4990	4990	0
554	20230719	091800	29269870	4990	4990	4990	4990	1341
555	20230719	091700	22578280	4990	4970	4990	4970	450
556	20230719	091600	20336780	4970	4970	4970	4970	55
557	20230719	091500	20063430	4960	4990	4990	4960	750
558	20230719	091400	16341590	5000	5000	5000	5000	19
559	20230719	091300	16246590	5010	5010	5010	5010	0
560	20230719	091200	16246590	5010	5010	5010	5010	28
561	20230719	091100	16106310	5000	5000	5000	5000	0
562	20230719	091000	16106310	5000	5000	5000	5000	0
563	20230719	090900	16106310	5000	5000	5000	5000	0
564	20230719	090800	16106310	5000	5000	5000	5000	0
565	20230719	090700	16106310	5000	5000	5000	5000	0
566	20230719	090600	16106310	5000	5000	5000	5000	325
567	20230719	090500	14481310	5000	5010	5010	5000	374
568	20230719	090400	12609080	5010	5020	5020	5010	30
569	20230719	090300	12458580	5020	5020	5020	5020	22
570	20230719	090200	12348140	5020	5020	5020	5020	51
571	20230719	090100	12092120	5030	5030	5030	5030	1666
572	20230719	090000	3712140	5030	5030	5030	5030	738