KissMeData/009160/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	184900	482037925	4980	4980	4980	4980	2359
3	20230710	184800	482037925	4980	4980	4980	4980	0
4	20230710	184700	482037925	4980	4980	4980	4980	0
5	20230710	184600	482037925	4980	4980	4980	4980	0
6	20230710	184500	482037925	4980	4980	4980	4980	0
7	20230710	184400	482037925	4980	4980	4980	4980	0
8	20230710	184300	482037925	4980	4980	4980	4980	0
9	20230710	184200	482037925	4980	4980	4980	4980	0
10	20230710	184100	482037925	4980	4980	4980	4980	0
11	20230710	184000	482037925	4980	4980	4980	4980	0
12	20230710	183900	482037925	4980	4980	4980	4980	0
13	20230710	183800	482037925	4980	4980	4980	4980	0
14	20230710	183700	482037925	4980	4980	4980	4980	0
15	20230710	183600	482037925	4980	4980	4980	4980	0
16	20230710	183500	482037925	4980	4980	4980	4980	0
17	20230710	183400	482037925	4980	4980	4980	4980	0
18	20230710	183300	482037925	4980	4980	4980	4980	0
19	20230710	183200	482037925	4980	4980	4980	4980	0
20	20230710	183100	482037925	4980	4980	4980	4980	0
21	20230710	183000	482037925	4980	4980	4980	4980	0
22	20230710	182900	482037925	4980	4980	4980	4980	0
23	20230710	182800	482037925	4980	4980	4980	4980	0
24	20230710	182700	482037925	4980	4980	4980	4980	0
25	20230710	182600	482037925	4980	4980	4980	4980	0
26	20230710	182500	482037925	4980	4980	4980	4980	0
27	20230710	182400	482037925	4980	4980	4980	4980	0
28	20230710	182300	482037925	4980	4980	4980	4980	0
29	20230710	182200	482037925	4980	4980	4980	4980	0
30	20230710	182100	482037925	4980	4980	4980	4980	0
31	20230710	182000	482037925	4980	4980	4980	4980	0
32	20230710	181900	482037925	4980	4980	4980	4980	2359
33	20230710	181800	482037925	4980	4980	4980	4980	0
34	20230710	181700	482037925	4980	4980	4980	4980	0
35	20230710	181600	482037925	4980	4980	4980	4980	0
36	20230710	181500	482037925	4980	4980	4980	4980	0
37	20230710	181400	482037925	4980	4980	4980	4980	0
38	20230710	181300	482037925	4980	4980	4980	4980	0
39	20230710	181200	482037925	4980	4980	4980	4980	0
40	20230710	181100	482037925	4980	4980	4980	4980	0
41	20230710	181000	482037925	4980	4980	4980	4980	0
42	20230710	180900	482037925	4980	4980	4980	4980	0
43	20230710	180800	482037925	4980	4980	4980	4980	0
44	20230710	180700	482037925	4980	4980	4980	4980	0
45	20230710	180600	482037925	4980	4980	4980	4980	0
46	20230710	180500	482037925	4980	4980	4980	4980	0
47	20230710	180400	482037925	4980	4980	4980	4980	0
48	20230710	180300	482037925	4980	4980	4980	4980	0
49	20230710	180200	482037925	4980	4980	4980	4980	0
50	20230710	180100	482037925	4980	4980	4980	4980	0
51	20230710	180000	482037925	4980	4980	4980	4980	0
52	20230710	175900	482037925	4980	4980	4980	4980	0
53	20230710	175800	482037925	4980	4980	4980	4980	0
54	20230710	175700	482037925	4980	4980	4980	4980	0
55	20230710	175600	482037925	4980	4980	4980	4980	0
56	20230710	175500	482037925	4980	4980	4980	4980	0
57	20230710	175400	482037925	4980	4980	4980	4980	0
58	20230710	175300	482037925	4980	4980	4980	4980	0
59	20230710	175200	482037925	4980	4980	4980	4980	0
60	20230710	175100	482037925	4980	4980	4980	4980	0
61	20230710	175000	482037925	4980	4980	4980	4980	0
62	20230710	174900	482037925	4980	4980	4980	4980	2359
63	20230710	174800	482037925	4980	4980	4980	4980	0
64	20230710	174700	482037925	4980	4980	4980	4980	0
65	20230710	174600	482037925	4980	4980	4980	4980	0
66	20230710	174500	482037925	4980	4980	4980	4980	0
67	20230710	174400	482037925	4980	4980	4980	4980	0
68	20230710	174300	482037925	4980	4980	4980	4980	0
69	20230710	174200	482037925	4980	4980	4980	4980	0
70	20230710	174100	482037925	4980	4980	4980	4980	0
71	20230710	174000	482037925	4980	4980	4980	4980	0
72	20230710	173900	482037925	4980	4980	4980	4980	0
73	20230710	173800	482037925	4980	4980	4980	4980	0
74	20230710	173700	482037925	4980	4980	4980	4980	0
75	20230710	173600	482037925	4980	4980	4980	4980	0
76	20230710	173500	482037925	4980	4980	4980	4980	0
77	20230710	173400	482037925	4980	4980	4980	4980	0
78	20230710	173300	482037925	4980	4980	4980	4980	0
79	20230710	173200	482037925	4980	4980	4980	4980	0
80	20230710	173100	482037925	4980	4980	4980	4980	0
81	20230710	173000	482037925	4980	4980	4980	4980	0
82	20230710	172900	482037925	4980	4980	4980	4980	0
83	20230710	172800	482037925	4980	4980	4980	4980	0
84	20230710	172700	482037925	4980	4980	4980	4980	0
85	20230710	172600	482037925	4980	4980	4980	4980	0
86	20230710	172500	482037925	4980	4980	4980	4980	0
87	20230710	172400	482037925	4980	4980	4980	4980	0
88	20230710	172300	482037925	4980	4980	4980	4980	0
89	20230710	172200	482037925	4980	4980	4980	4980	0
90	20230710	172100	482037925	4980	4980	4980	4980	0
91	20230710	172000	482037925	4980	4980	4980	4980	0
92	20230710	171900	482037925	4980	4980	4980	4980	2359
93	20230710	171800	482037925	4980	4980	4980	4980	0
94	20230710	171700	482037925	4980	4980	4980	4980	0
95	20230710	171600	482037925	4980	4980	4980	4980	0
96	20230710	171500	482037925	4980	4980	4980	4980	0
97	20230710	171400	482037925	4980	4980	4980	4980	0
98	20230710	171300	482037925	4980	4980	4980	4980	0
99	20230710	171200	482037925	4980	4980	4980	4980	0
100	20230710	171100	482037925	4980	4980	4980	4980	0
101	20230710	171000	482037925	4980	4980	4980	4980	0
102	20230710	170900	482037925	4980	4980	4980	4980	0
103	20230710	170800	482037925	4980	4980	4980	4980	0
104	20230710	170700	482037925	4980	4980	4980	4980	0
105	20230710	170600	482037925	4980	4980	4980	4980	0
106	20230710	170500	482037925	4980	4980	4980	4980	0
107	20230710	170400	482037925	4980	4980	4980	4980	0
108	20230710	170300	482037925	4980	4980	4980	4980	0
109	20230710	170200	482037925	4980	4980	4980	4980	0
110	20230710	170100	482037925	4980	4980	4980	4980	0
111	20230710	170000	482037925	4980	4980	4980	4980	0
112	20230710	165900	482037925	4980	4980	4980	4980	0
113	20230710	165800	482037925	4980	4980	4980	4980	0
114	20230710	165700	482037925	4980	4980	4980	4980	0
115	20230710	165600	482037925	4980	4980	4980	4980	0
116	20230710	165500	482037925	4980	4980	4980	4980	0
117	20230710	165400	482037925	4980	4980	4980	4980	0
118	20230710	165300	482037925	4980	4980	4980	4980	0
119	20230710	165200	482037925	4980	4980	4980	4980	0
120	20230710	165100	482037925	4980	4980	4980	4980	0
121	20230710	165000	482037925	4980	4980	4980	4980	0
122	20230710	164900	482037925	4980	4980	4980	4980	2359
123	20230710	164800	482037925	4980	4980	4980	4980	0
124	20230710	164700	482037925	4980	4980	4980	4980	0
125	20230710	164600	482037925	4980	4980	4980	4980	0
126	20230710	164500	482037925	4980	4980	4980	4980	0
127	20230710	164400	482037925	4980	4980	4980	4980	0
128	20230710	164300	482037925	4980	4980	4980	4980	0
129	20230710	164200	482037925	4980	4980	4980	4980	0
130	20230710	164100	482037925	4980	4980	4980	4980	0
131	20230710	164000	482037925	4980	4980	4980	4980	0
132	20230710	163900	482037925	4980	4980	4980	4980	0
133	20230710	163800	482037925	4980	4980	4980	4980	0
134	20230710	163700	482037925	4980	4980	4980	4980	0
135	20230710	163600	482037925	4980	4980	4980	4980	0
136	20230710	163500	482037925	4980	4980	4980	4980	0
137	20230710	163400	482037925	4980	4980	4980	4980	0
138	20230710	163300	482037925	4980	4980	4980	4980	0
139	20230710	163200	482037925	4980	4980	4980	4980	0
140	20230710	163100	482037925	4980	4980	4980	4980	0
141	20230710	163000	482037925	4980	4980	4980	4980	0
142	20230710	162900	482037925	4980	4980	4980	4980	0
143	20230710	162800	482037925	4980	4980	4980	4980	0
144	20230710	162700	482037925	4980	4980	4980	4980	0
145	20230710	162600	482037925	4980	4980	4980	4980	0
146	20230710	162500	482037925	4980	4980	4980	4980	0
147	20230710	162400	482037925	4980	4980	4980	4980	0
148	20230710	162300	482037925	4980	4980	4980	4980	0
149	20230710	162200	482037925	4980	4980	4980	4980	0
150	20230710	162100	482037925	4980	4980	4980	4980	0
151	20230710	162000	482037925	4980	4980	4980	4980	0
152	20230710	161900	482037925	4980	4980	4980	4980	2359
153	20230710	161800	482037925	4980	4980	4980	4980	0
154	20230710	161700	482037925	4980	4980	4980	4980	0
155	20230710	161600	482037925	4980	4980	4980	4980	0
156	20230710	161500	482037925	4980	4980	4980	4980	0
157	20230710	161400	482037925	4980	4980	4980	4980	0
158	20230710	161300	482037925	4980	4980	4980	4980	0
159	20230710	161200	482037925	4980	4980	4980	4980	0
160	20230710	161100	482037925	4980	4980	4980	4980	0
161	20230710	161000	482037925	4980	4980	4980	4980	0
162	20230710	160900	482037925	4980	4980	4980	4980	0
163	20230710	160800	482037925	4980	4980	4980	4980	0
164	20230710	160700	482037925	4980	4980	4980	4980	0
165	20230710	160600	482037925	4980	4980	4980	4980	0
166	20230710	160500	482037925	4980	4980	4980	4980	0
167	20230710	160400	482037925	4980	4980	4980	4980	0
168	20230710	160300	482037925	4980	4980	4980	4980	0
169	20230710	160200	482037925	4980	4980	4980	4980	0
170	20230710	160100	482037925	4980	4980	4980	4980	0
171	20230710	160000	482037925	4980	4980	4980	4980	0
172	20230710	155900	482037925	4980	4980	4980	4980	0
173	20230710	155800	482037925	4980	4980	4980	4980	0
174	20230710	155700	482037925	4980	4980	4980	4980	0
175	20230710	155600	482037925	4980	4980	4980	4980	0
176	20230710	155500	482037925	4980	4980	4980	4980	0
177	20230710	155400	482037925	4980	4980	4980	4980	0
178	20230710	155300	482037925	4980	4980	4980	4980	0
179	20230710	155200	482037925	4980	4980	4980	4980	0
180	20230710	155100	482037925	4980	4980	4980	4980	0
181	20230710	155000	482037925	4980	4980	4980	4980	0
182	20230710	154900	482037925	4980	4980	4980	4980	2359
183	20230710	154800	482037925	4980	4980	4980	4980	0
184	20230710	154700	482037925	4980	4980	4980	4980	0
185	20230710	154600	482037925	4980	4980	4980	4980	0
186	20230710	154500	482037925	4980	4980	4980	4980	0
187	20230710	154400	482037925	4980	4980	4980	4980	0
188	20230710	154300	482037925	4980	4980	4980	4980	0
189	20230710	154200	482037925	4980	4980	4980	4980	0
190	20230710	154100	482037925	4980	4980	4980	4980	0
191	20230710	154000	482037925	4980	4980	4980	4980	0
192	20230710	153900	482037925	4980	4980	4980	4980	0
193	20230710	153800	482037925	4980	4980	4980	4980	0
194	20230710	153700	482037925	4980	4980	4980	4980	0
195	20230710	153600	482037925	4980	4980	4980	4980	0
196	20230710	153500	482037925	4980	4980	4980	4980	0
197	20230710	153400	482037925	4980	4980	4980	4980	0
198	20230710	153300	482037925	4980	4980	4980	4980	0
199	20230710	153200	482037925	4980	4980	4980	4980	0
200	20230710	153100	482037925	4980	4980	4980	4980	0
201	20230710	153000	482037925	4980	4980	4980	4980	2359
202	20230710	152900	470290105	4940	4940	4940	4940	0
203	20230710	152800	470290105	4940	4940	4940	4940	0
204	20230710	152700	470290105	4940	4940	4940	4940	0
205	20230710	152600	470290105	4940	4940	4940	4940	0
206	20230710	152500	470290105	4940	4940	4940	4940	0
207	20230710	152400	470290105	4940	4940	4940	4940	0
208	20230710	152300	470290105	4940	4940	4940	4940	0
209	20230710	152200	470290105	4940	4940	4940	4940	0
210	20230710	152100	470290105	4940	4940	4940	4940	0
211	20230710	152000	470290105	4940	4940	4940	4940	0
212	20230710	151900	470290105	4940	4945	4950	4940	1620
213	20230710	151800	462286325	4950	4955	4955	4950	1022
214	20230710	151700	457227120	4955	4955	4955	4955	255
215	20230710	151600	455963595	4960	4965	4965	4960	1831
216	20230710	151500	446876350	4965	4965	4965	4965	1551
217	20230710	151400	439175635	4965	4970	4970	4965	659
218	20230710	151300	435900520	4970	4970	4970	4970	1398
219	20230710	151200	428952460	4970	4970	4970	4970	325
220	20230710	151100	427337210	4970	4970	4975	4970	77
221	20230710	151000	426954500	4970	4970	4970	4970	34
222	20230710	150900	426785520	4970	4970	4970	4970	250
223	20230710	150800	425543020	4970	4970	4970	4970	280
224	20230710	150700	424151420	4970	4970	4975	4970	1094
225	20230710	150600	418710240	4970	4975	4975	4970	2258
226	20230710	150500	407482005	4980	4980	4980	4980	0
227	20230710	150400	407482005	4980	4980	4980	4980	0
228	20230710	150300	407482005	4980	4980	4980	4980	21
229	20230710	150200	407377425	4980	4980	4980	4980	0
230	20230710	150100	407377425	4980	4980	4980	4980	0
231	20230710	150000	407377425	4980	4980	4980	4980	333
232	20230710	145900	405719085	4980	4980	4980	4980	0
233	20230710	145800	405719085	4980	4980	4980	4980	392
234	20230710	145700	403766925	4980	4985	4985	4980	828
235	20230710	145600	399643435	4980	4980	4980	4980	5726
236	20230710	145500	371127955	4980	4980	4980	4980	0
237	20230710	145400	371127955	4980	4980	4980	4980	0
238	20230710	145300	371127955	4980	4980	4980	4980	1500
239	20230710	145200	363657955	4985	4985	4985	4985	0
240	20230710	145100	363657955	4985	4985	4985	4985	2
241	20230710	145000	363647985	4980	4980	4980	4980	2
242	20230710	144900	363638025	4985	4985	4985	4980	13
243	20230710	144800	363573230	4980	4980	4980	4980	61
244	20230710	144700	363269450	4985	4990	4990	4985	253
245	20230710	144600	362007020	4980	4980	4980	4980	0
246	20230710	144500	362007020	4980	4980	4980	4980	0
247	20230710	144400	362007020	4980	4980	4980	4980	0
248	20230710	144300	362007020	4980	4980	4980	4980	0
249	20230710	144200	362007020	4980	4980	4980	4980	25
250	20230710	144100	361882520	4980	4980	4980	4980	0
251	20230710	144000	361882520	4980	4980	4980	4980	697
252	20230710	143900	358411460	4980	4990	4990	4980	151
253	20230710	143800	357658970	4990	4980	4990	4980	102
254	20230710	143700	357151000	4980	4980	4980	4980	0
255	20230710	143600	357151000	4980	4980	4980	4980	0
256	20230710	143500	357151000	4980	4980	4980	4980	0
257	20230710	143400	357151000	4980	4980	4980	4980	0
258	20230710	143300	357151000	4980	4980	4980	4980	0
259	20230710	143200	357151000	4980	4985	4985	4980	441
260	20230710	143100	354953710	4985	4985	4985	4985	0
261	20230710	143000	354953710	4985	4985	4985	4985	50
262	20230710	142900	354704460	4985	4985	4985	4985	59
263	20230710	142800	354410345	4980	4985	4985	4980	310
264	20230710	142700	352865375	4985	4985	4985	4985	6
265	20230710	142600	352835465	4980	4985	4985	4980	646
266	20230710	142500	349615400	4990	4990	4990	4990	100
267	20230710	142400	349116400	4985	4985	4985	4985	0
268	20230710	142300	349116400	4985	4985	4985	4985	98
269	20230710	142200	348627870	4985	4985	4985	4985	0
270	20230710	142100	348627870	4985	4985	4985	4985	15
271	20230710	142000	348553095	4980	4980	4980	4980	118
272	20230710	141900	347965455	4985	4985	4985	4985	8
273	20230710	141800	347925575	4980	4980	4980	4980	0
274	20230710	141700	347925575	4980	4980	4980	4980	0
275	20230710	141600	347925575	4980	4985	4985	4980	102
276	20230710	141500	347417600	4985	4985	4985	4985	100
277	20230710	141400	346919100	4985	4985	4985	4985	0
278	20230710	141300	346919100	4985	4985	4985	4985	362
279	20230710	141200	345114530	4985	4985	4985	4985	0
280	20230710	141100	345114530	4985	4985	4985	4985	0
281	20230710	141000	345114530	4985	4985	4985	4985	98
282	20230710	140900	344626000	4990	4990	4990	4990	0
283	20230710	140800	344626000	4990	4990	4990	4990	0
284	20230710	140700	344626000	4990	4985	4990	4985	65
285	20230710	140600	344301970	4985	4985	4985	4985	49
286	20230710	140500	344057705	4985	4985	4985	4985	32
287	20230710	140400	343898185	4985	4985	4985	4985	0
288	20230710	140300	343898185	4985	4985	4985	4985	104
289	20230710	140200	343379745	4985	4985	4985	4985	0
290	20230710	140100	343379745	4985	4985	4985	4985	0
291	20230710	140000	343379745	4985	4985	4985	4985	108
292	20230710	135900	342841365	4985	4985	4985	4985	0
293	20230710	135800	342841365	4985	4985	4985	4985	0
294	20230710	135700	342841365	4985	4985	4985	4985	0
295	20230710	135600	342841365	4985	4990	4990	4985	884
296	20230710	135500	338430450	4985	4985	4985	4985	2
297	20230710	135400	338420480	4985	4985	4985	4985	63
298	20230710	135300	338106425	4980	4980	4980	4980	50
299	20230710	135200	337857425	4985	4985	4985	4985	0
300	20230710	135100	337857425	4985	4985	4985	4980	68
301	20230710	135000	337518635	4980	4985	4985	4980	62
302	20230710	134900	337209840	4985	4985	4985	4985	54
303	20230710	134800	336940650	4985	4985	4985	4985	0
304	20230710	134700	336940650	4985	4985	4985	4985	10
305	20230710	134600	336890800	4980	4980	4980	4980	49
306	20230710	134500	336646780	4985	4985	4985	4985	84
307	20230710	134400	336228040	4985	4985	4985	4985	36
308	20230710	134300	336048580	4985	4985	4985	4985	49
309	20230710	134200	335804315	4985	4985	4985	4985	0
310	20230710	134100	335804315	4985	4985	4985	4985	0
311	20230710	134000	335804315	4985	4980	4985	4980	920
312	20230710	133900	331218765	4980	4980	4980	4980	0
313	20230710	133800	331218765	4980	4980	4980	4980	0
314	20230710	133700	331218765	4980	4985	4985	4980	315
315	20230710	133600	329648750	4980	4980	4980	4980	49
316	20230710	133500	329404730	4985	4985	4985	4985	0
317	20230710	133400	329404730	4985	4985	4985	4985	66
318	20230710	133300	329075720	4985	4985	4985	4985	49
319	20230710	133200	328831455	4985	4985	4985	4985	0
320	20230710	133100	328831455	4985	4985	4985	4985	10
321	20230710	133000	328781605	4980	4980	4980	4980	50
322	20230710	132900	328532605	4985	4980	4985	4980	544
323	20230710	132800	325823045	4975	4980	4980	4975	2179
324	20230710	132700	314972560	4980	4980	4980	4980	49
325	20230710	132600	314728540	4985	4985	4985	4985	50
326	20230710	132500	314479290	4980	4980	4980	4980	0
327	20230710	132400	314479290	4980	4985	4985	4980	167
328	20230710	132300	313647070	4985	4985	4985	4985	49
329	20230710	132200	313402805	4985	4985	4985	4985	0
330	20230710	132100	313402805	4985	4985	4985	4985	72
331	20230710	132000	313043885	4985	4985	4985	4985	104
332	20230710	131900	312525445	4985	4985	4985	4985	0
333	20230710	131800	312525445	4985	4985	4985	4985	1400
334	20230710	131700	305546445	4985	4995	4995	4985	57
335	20230710	131600	305262220	4995	4995	4995	4985	1003
336	20230710	131500	300262235	4990	4990	4990	4990	63
337	20230710	131400	299947865	4985	4985	4985	4985	0
338	20230710	131300	299947865	4985	4990	4990	4985	170
339	20230710	131200	299099810	4990	4990	4990	4990	13
340	20230710	131100	299034940	4985	4990	4990	4985	59
341	20230710	131000	298740805	4985	4985	4985	4985	49
342	20230710	130900	298496540	4990	4990	4990	4990	52
343	20230710	130800	298237060	4990	4985	4990	4985	65
344	20230710	130700	297913025	4985	4990	4990	4985	527
345	20230710	130600	295285795	4985	4990	4990	4985	35
346	20230710	130500	295111160	4990	4990	4990	4990	38
347	20230710	130400	294921540	4990	4990	4990	4990	0
348	20230710	130300	294921540	4990	4990	4990	4990	34
349	20230710	130200	294751880	4990	4990	4990	4990	7
350	20230710	130100	294716950	4990	4990	4990	4990	54
351	20230710	130000	294447490	4985	4985	4985	4985	49
352	20230710	125900	294203225	4990	4990	4990	4990	1
353	20230710	125800	294198235	4985	4990	4990	4985	75
354	20230710	125700	293824265	4990	4990	4990	4990	50
355	20230710	125600	293574765	4990	4990	4990	4990	1
356	20230710	125500	293569775	4990	4990	4990	4990	69
357	20230710	125400	293225465	4995	4995	4995	4995	1
358	20230710	125300	293220470	4985	4990	4990	4985	597
359	20230710	125200	290244165	4990	4990	4990	4990	0
360	20230710	125100	290244165	4990	4990	4990	4990	36
361	20230710	125000	290064525	4985	4990	4990	4985	68
362	20230710	124900	289725450	4990	4990	4990	4990	63
363	20230710	124800	289411080	4985	4985	4985	4985	1864
364	20230710	124700	280119040	4985	4985	4985	4985	50
365	20230710	124600	279869790	4990	4990	4990	4990	0
366	20230710	124500	279869790	4990	4990	4990	4990	0
367	20230710	124400	279869790	4990	4990	4990	4990	0
368	20230710	124300	279869790	4990	4995	4995	4990	606
369	20230710	124200	276844235	5000	5000	5000	5000	59
370	20230710	124100	276549235	4995	4995	4995	4995	0
371	20230710	124000	276549235	4995	4995	5000	4995	649
372	20230710	123900	273304770	4995	4995	4995	4995	1
373	20230710	123800	273299775	4995	4995	4995	4995	41
374	20230710	123700	273094980	4995	4995	4995	4995	49
375	20230710	123600	272850225	4995	4995	4995	4995	0
376	20230710	123500	272850225	4995	4995	4995	4995	714
377	20230710	123400	269283795	4995	4995	4995	4995	50
378	20230710	123300	269034045	4995	4995	4995	4995	0
379	20230710	123200	269034045	4995	4995	4995	4995	57
380	20230710	123100	268749330	4995	4995	4995	4995	0
381	20230710	123000	268749330	4995	4995	4995	4995	49
382	20230710	122900	268504575	4995	4995	4995	4995	69
383	20230710	122800	268159920	5000	5000	5000	5000	596
384	20230710	122700	265179920	5000	5010	5010	5000	61
385	20230710	122600	264874800	5000	5000	5000	5000	49
386	20230710	122500	264629800	5010	5010	5010	5010	0
387	20230710	122400	264629800	5010	5000	5010	5000	53
388	20230710	122300	264364770	5010	5000	5010	5000	5
389	20230710	122200	264339730	4995	5000	5000	4995	74
390	20230710	122100	263970035	5000	5000	5000	5000	7
391	20230710	122000	263935035	5000	4995	5000	4995	429
392	20230710	121900	261790305	5000	5000	5000	5000	56
393	20230710	121800	261510305	5000	5000	5000	5000	1
394	20230710	121700	261505305	5000	5000	5000	5000	48
395	20230710	121600	261265305	5000	5000	5000	5000	124
396	20230710	121500	260645305	4995	4995	4995	4995	0
397	20230710	121400	260645305	4995	4995	4995	4995	49
398	20230710	121300	260400550	5000	5000	5000	5000	49
399	20230710	121200	260155550	5000	5000	5000	5000	0
400	20230710	121100	260155550	5000	5000	5000	5000	0
401	20230710	121000	260155550	5000	5000	5000	5000	50
402	20230710	120900	259905550	5000	4995	5000	4995	499
403	20230710	120800	257410850	5000	5000	5000	5000	0
404	20230710	120700	257410850	5000	5000	5000	5000	48
405	20230710	120600	257170850	5000	5000	5000	5000	118
406	20230710	120500	256580850	5000	5000	5000	5000	0
407	20230710	120400	256580850	5000	5000	5000	5000	49
408	20230710	120300	256335850	5010	5010	5010	5010	0
409	20230710	120200	256335850	5010	5010	5010	5010	603
410	20230710	120100	253314820	5000	5000	5000	5000	0
411	20230710	120000	253314820	5000	5000	5000	5000	107
412	20230710	115900	252779820	5000	5000	5000	5000	0
413	20230710	115800	252779820	5000	5000	5000	5000	0
414	20230710	115700	252779820	5000	5000	5000	5000	49
415	20230710	115600	252534820	5000	5000	5000	5000	66
416	20230710	115500	252204820	5000	5000	5000	5000	0
417	20230710	115400	252204820	5000	5000	5000	5000	49
418	20230710	115300	251959820	5000	5000	5000	5000	52
419	20230710	115200	251699820	5000	5000	5000	5000	0
420	20230710	115100	251699820	5000	5000	5000	5000	0
421	20230710	115000	251699820	5000	5000	5000	5000	117
422	20230710	114900	251114820	5000	5000	5000	5000	0
423	20230710	114800	251114820	5000	5000	5000	5000	0
424	20230710	114700	251114820	5000	5000	5000	5000	100
425	20230710	114600	250614820	5010	5010	5010	5010	0
426	20230710	114500	250614820	5010	5010	5010	5010	20
427	20230710	114400	250514620	5000	5000	5000	5000	49
428	20230710	114300	250269620	5000	5000	5000	5000	70
429	20230710	114200	249919620	5000	5000	5000	5000	0
430	20230710	114100	249919620	5000	5000	5000	5000	0
431	20230710	114000	249919620	5000	5000	5000	5000	97
432	20230710	113900	249434620	5000	5000	5000	5000	0
433	20230710	113800	249434620	5000	5000	5000	5000	0
434	20230710	113700	249434620	5000	5000	5000	5000	118
435	20230710	113600	248844620	5000	5000	5000	5000	0
436	20230710	113500	248844620	5000	5000	5000	5000	0
437	20230710	113400	248844620	5000	5000	5000	5000	49
438	20230710	113300	248599620	5010	5010	5010	5010	0
439	20230710	113200	248599620	5010	5010	5010	5010	66
440	20230710	113100	248268960	5000	5000	5000	5000	83
441	20230710	113000	247853960	5010	5010	5010	5010	0
442	20230710	112900	247853960	5010	5010	5010	5010	0
443	20230710	112800	247853960	5010	5010	5010	5010	1
444	20230710	112700	247848950	5000	5000	5000	5000	102
445	20230710	112600	247338950	5000	5000	5000	5000	0
446	20230710	112500	247338950	5000	5000	5000	5000	0
447	20230710	112400	247338950	5000	5010	5010	5000	111
448	20230710	112300	246783330	5010	5010	5010	5010	0
449	20230710	112200	246783330	5010	5010	5010	5010	0
450	20230710	112100	246783330	5010	5000	5010	5000	104
451	20230710	112000	246262780	5010	5000	5010	5000	111
452	20230710	111900	245707210	5010	5010	5010	5010	2
453	20230710	111800	245697190	5000	5000	5000	5000	0
454	20230710	111700	245697190	5000	5010	5010	5000	150
455	20230710	111600	244946190	5010	5010	5010	5010	0
456	20230710	111500	244946190	5010	5010	5010	5010	9
457	20230710	111400	244901100	5000	5000	5000	4995	353
458	20230710	111300	243136395	5000	5000	5000	5000	0
459	20230710	111200	243136395	5000	5000	5000	5000	132
460	20230710	111100	242476395	5000	5000	5000	5000	114
461	20230710	111000	241906395	5000	5000	5000	5000	0
462	20230710	110900	241906395	5000	5000	5000	5000	0
463	20230710	110800	241906395	5000	5000	5000	5000	53
464	20230710	110700	241641395	4995	5010	5010	4995	50
465	20230710	110600	241391630	4995	4995	4995	4995	0
466	20230710	110500	241391630	4995	4995	4995	4995	0
467	20230710	110400	241391630	4995	5000	5000	4995	110
468	20230710	110300	240842165	5000	5000	5000	5000	22
469	20230710	110200	240732165	5000	5000	5000	5000	1650
470	20230710	110100	232482165	5010	5020	5020	5010	995
471	20230710	110000	227496685	5020	5020	5020	5020	5
472	20230710	105900	227471585	5020	5020	5020	5020	44
473	20230710	105800	227250705	5010	5010	5010	5010	89
474	20230710	105700	226804815	5010	5020	5020	5010	78
475	20230710	105600	226413745	5030	5030	5030	5030	0
476	20230710	105500	226413745	5030	5030	5030	5030	0
477	20230710	105400	226413745	5030	5000	5030	5000	51
478	20230710	105300	226158715	5030	5030	5030	5030	0
479	20230710	105200	226158715	5030	5000	5030	5000	800
480	20230710	105100	222145315	5000	4995	5000	4995	1470
481	20230710	105000	214796170	4995	4995	4995	4995	1
482	20230710	104900	214791175	4990	4990	4990	4990	0
483	20230710	104800	214791175	4990	4990	4990	4990	0
484	20230710	104700	214791175	4990	4990	4990	4990	49
485	20230710	104600	214546665	5000	4995	5000	4995	172
486	20230710	104500	213687475	4995	4990	4995	4990	91
487	20230710	104400	213233240	4990	4990	4990	4990	49
488	20230710	104300	212988730	4995	4995	4995	4995	0
489	20230710	104200	212988730	4995	5000	5000	4995	57
490	20230710	104100	212704010	4985	4990	4990	4985	137
491	20230710	104000	212020480	4990	4990	4990	4990	0
492	20230710	103900	212020480	4990	4990	4990	4990	0
493	20230710	103800	212020480	4990	4990	4990	4990	49
494	20230710	103700	211775970	5000	5000	5000	5000	30
495	20230710	103600	211625970	5000	5000	5000	5000	0
496	20230710	103500	211625970	5000	5000	5000	4995	2986
497	20230710	103400	196707945	5000	5000	5000	5000	49
498	20230710	103300	196462945	5000	5000	5000	5000	20
499	20230710	103200	196362945	5000	4995	5000	4995	163
500	20230710	103100	195548260	4995	5000	5000	4995	27
501	20230710	103000	195413265	5000	5000	5000	5000	207
502	20230710	102900	194378265	5010	4995	5010	4995	437
503	20230710	102800	192193490	4995	4995	4995	4995	49
504	20230710	102700	191948735	5000	5000	5000	5000	19
505	20230710	102600	191853735	4995	4995	4995	4995	0
506	20230710	102500	191853735	4995	5000	5000	4995	79
507	20230710	102400	191459030	4995	4995	4995	4995	49
508	20230710	102300	191214275	4995	4995	4995	4995	0
509	20230710	102200	191214275	4995	4995	4995	4995	59
510	20230710	102100	190919570	4995	4995	4995	4995	50
511	20230710	102000	190669820	4995	4995	4995	4995	54
512	20230710	101900	190400090	4995	4995	4995	4995	0
513	20230710	101800	190400090	4995	5000	5000	4995	349
514	20230710	101700	188655335	5010	5010	5010	5010	60
515	20230710	101600	188354735	5000	5000	5000	5000	691
516	20230710	101500	184899735	5000	5000	5000	5000	95
517	20230710	101400	184424735	5000	5000	5000	5000	186
518	20230710	101300	183494735	5000	4995	5000	4995	63
519	20230710	101200	183179770	4995	4995	4995	4995	60
520	20230710	101100	182880070	4995	5000	5000	4995	118
521	20230710	101000	182290315	5000	5000	5000	5000	7
522	20230710	100900	182255315	4995	4990	5000	4990	509
523	20230710	100800	179712465	4995	4990	4995	4990	124
524	20230710	100700	179093340	4995	4995	4995	4995	0
525	20230710	100600	179093340	4995	4995	4995	4995	68
526	20230710	100500	178753680	4980	4985	4985	4980	700
527	20230710	100400	175267580	4990	4985	4990	4985	128
528	20230710	100300	174628865	4980	4980	4980	4980	0
529	20230710	100200	174628865	4980	4985	4985	4980	52
530	20230710	100100	174369885	4985	4980	4985	4980	615
531	20230710	100000	171306965	4985	4985	4985	4985	110
532	20230710	095900	170758615	4985	4985	4985	4985	75
533	20230710	095800	170384740	4985	4990	4990	4985	285
534	20230710	095700	168963940	4990	4990	4990	4990	22
535	20230710	095600	168854160	4990	4990	4990	4990	19
536	20230710	095500	168759350	4990	4990	4990	4990	0
537	20230710	095400	168759350	4990	4990	4990	4990	49
538	20230710	095300	168514840	4990	4990	4990	4990	0
539	20230710	095200	168514840	4990	4990	4990	4990	0
540	20230710	095100	168514840	4990	4990	5000	4990	118
541	20230710	095000	167925820	4990	4990	4990	4990	59
542	20230710	094900	167631410	4990	4990	4990	4990	29
543	20230710	094800	167486700	4990	4985	4990	4985	162
544	20230710	094700	166678570	4990	4985	4990	4985	63
545	20230710	094600	166364365	4995	4995	4995	4995	19
546	20230710	094500	166269460	4985	4985	4985	4985	1344
547	20230710	094400	159569620	4985	4990	4990	4985	51
548	20230710	094300	159315375	4990	4990	4990	4990	157
549	20230710	094200	158531945	4990	4990	4990	4990	51
550	20230710	094100	158277455	4995	5010	5010	4995	2
551	20230710	094000	158267450	4985	4980	4985	4980	138
552	20230710	093900	157579845	4985	4985	4985	4985	3
553	20230710	093800	157564890	4985	4985	4985	4985	44
554	20230710	093700	157345550	5010	5010	5010	5010	0
555	20230710	093600	157345550	5010	5000	5010	4990	159
556	20230710	093500	156550975	4990	4970	5010	4970	649
557	20230710	093400	153316015	4985	4960	4985	4950	2389
558	20230710	093300	141468570	4950	4945	4965	4945	1685
559	20230710	093200	133126620	4940	4945	4945	4930	61
560	20230710	093100	132825470	4945	4930	4945	4920	1330
561	20230710	093000	126271980	4925	4925	4925	4925	1321
562	20230710	092900	119766055	4925	4945	4945	4925	2495
563	20230710	092800	107450600	4945	4965	4965	4945	6060
564	20230710	092700	77439265	4965	4970	4970	4965	23
565	20230710	092600	77325060	4970	4970	4970	4970	2805
566	20230710	092500	63384210	4975	4980	4980	4975	396
567	20230710	092400	61414010	4980	4980	4980	4980	39
568	20230710	092300	61219790	4975	4985	4985	4975	2163
569	20230710	092200	50458150	4985	4980	4985	4980	61
570	20230710	092100	50154305	4980	4980	4980	4980	95
571	20230710	092000	49681205	4980	4980	4985	4980	146
572	20230710	091900	48953870	4985	4985	4985	4985	51
573	20230710	091800	48699635	4985	4980	4985	4980	1011
574	20230710	091700	43664805	4985	4990	4990	4985	3
575	20230710	091600	43649845	4990	4990	4990	4990	1
576	20230710	091500	43644855	4975	4980	4980	4970	1336
577	20230710	091400	37001750	4975	4980	4980	4975	152
578	20230710	091300	36245540	4985	4985	4985	4980	395
579	20230710	091200	34278385	4980	4980	4980	4980	328
580	20230710	091100	32644945	4970	4970	4970	4970	50
581	20230710	091000	32396445	4965	4975	4985	4965	1248
582	20230710	090900	26183395	4985	4985	4985	4985	12
583	20230710	090800	26123575	4965	4965	4965	4965	277
584	20230710	090700	24748270	4960	4965	4965	4960	1497
585	20230710	090600	17323100	4965	4960	4965	4955	574
586	20230710	090500	14477005	4965	4965	4965	4960	261
587	20230710	090400	13181635	4965	4960	4980	4960	317
588	20230710	090300	11603910	4980	4980	4980	4980	0
589	20230710	090200	11603910	4980	4960	4980	4960	799
590	20230710	090100	7640810	4960	4980	4985	4960	903
591	20230710	090000	3155505	4985	4985	4985	4985	633