KissMeData/064520/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	193300	188991520	4950	4950	4950	4950	2247
3	20230714	193200	188991520	4950	4950	4950	4950	0
4	20230714	193100	188991520	4950	4950	4950	4950	0
5	20230714	193000	188991520	4950	4950	4950	4950	0
6	20230714	192900	188991520	4950	4950	4950	4950	0
7	20230714	192800	188991520	4950	4950	4950	4950	0
8	20230714	192700	188991520	4950	4950	4950	4950	0
9	20230714	192600	188991520	4950	4950	4950	4950	0
10	20230714	192500	188991520	4950	4950	4950	4950	0
11	20230714	192400	188991520	4950	4950	4950	4950	0
12	20230714	192300	188991520	4950	4950	4950	4950	0
13	20230714	192200	188991520	4950	4950	4950	4950	0
14	20230714	192100	188991520	4950	4950	4950	4950	0
15	20230714	192000	188991520	4950	4950	4950	4950	0
16	20230714	191900	188991520	4950	4950	4950	4950	0
17	20230714	191800	188991520	4950	4950	4950	4950	0
18	20230714	191700	188991520	4950	4950	4950	4950	0
19	20230714	191600	188991520	4950	4950	4950	4950	0
20	20230714	191500	188991520	4950	4950	4950	4950	0
21	20230714	191400	188991520	4950	4950	4950	4950	0
22	20230714	191300	188991520	4950	4950	4950	4950	0
23	20230714	191200	188991520	4950	4950	4950	4950	0
24	20230714	191100	188991520	4950	4950	4950	4950	0
25	20230714	191000	188991520	4950	4950	4950	4950	0
26	20230714	190900	188991520	4950	4950	4950	4950	0
27	20230714	190800	188991520	4950	4950	4950	4950	0
28	20230714	190700	188991520	4950	4950	4950	4950	0
29	20230714	190600	188991520	4950	4950	4950	4950	0
30	20230714	190500	188991520	4950	4950	4950	4950	0
31	20230714	190400	188991520	4950	4950	4950	4950	0
32	20230714	190300	188991520	4950	4950	4950	4950	2247
33	20230714	190200	188991520	4950	4950	4950	4950	0
34	20230714	190100	188991520	4950	4950	4950	4950	0
35	20230714	190000	188991520	4950	4950	4950	4950	0
36	20230714	185900	188991520	4950	4950	4950	4950	0
37	20230714	185800	188991520	4950	4950	4950	4950	0
38	20230714	185700	188991520	4950	4950	4950	4950	0
39	20230714	185600	188991520	4950	4950	4950	4950	0
40	20230714	185500	188991520	4950	4950	4950	4950	0
41	20230714	185400	188991520	4950	4950	4950	4950	0
42	20230714	185300	188991520	4950	4950	4950	4950	0
43	20230714	185200	188991520	4950	4950	4950	4950	0
44	20230714	185100	188991520	4950	4950	4950	4950	0
45	20230714	185000	188991520	4950	4950	4950	4950	0
46	20230714	184900	188991520	4950	4950	4950	4950	0
47	20230714	184800	188991520	4950	4950	4950	4950	0
48	20230714	184700	188991520	4950	4950	4950	4950	0
49	20230714	184600	188991520	4950	4950	4950	4950	0
50	20230714	184500	188991520	4950	4950	4950	4950	0
51	20230714	184400	188991520	4950	4950	4950	4950	0
52	20230714	184300	188991520	4950	4950	4950	4950	0
53	20230714	184200	188991520	4950	4950	4950	4950	0
54	20230714	184100	188991520	4950	4950	4950	4950	0
55	20230714	184000	188991520	4950	4950	4950	4950	0
56	20230714	183900	188991520	4950	4950	4950	4950	0
57	20230714	183800	188991520	4950	4950	4950	4950	0
58	20230714	183700	188991520	4950	4950	4950	4950	0
59	20230714	183600	188991520	4950	4950	4950	4950	0
60	20230714	183500	188991520	4950	4950	4950	4950	0
61	20230714	183400	188991520	4950	4950	4950	4950	0
62	20230714	183300	188991520	4950	4950	4950	4950	2247
63	20230714	183200	188991520	4950	4950	4950	4950	0
64	20230714	183100	188991520	4950	4950	4950	4950	0
65	20230714	183000	188991520	4950	4950	4950	4950	0
66	20230714	182900	188991520	4950	4950	4950	4950	0
67	20230714	182800	188991520	4950	4950	4950	4950	0
68	20230714	182700	188991520	4950	4950	4950	4950	0
69	20230714	182600	188991520	4950	4950	4950	4950	0
70	20230714	182500	188991520	4950	4950	4950	4950	0
71	20230714	182400	188991520	4950	4950	4950	4950	0
72	20230714	182300	188991520	4950	4950	4950	4950	0
73	20230714	182200	188991520	4950	4950	4950	4950	0
74	20230714	182100	188991520	4950	4950	4950	4950	0
75	20230714	182000	188991520	4950	4950	4950	4950	0
76	20230714	181900	188991520	4950	4950	4950	4950	0
77	20230714	181800	188991520	4950	4950	4950	4950	0
78	20230714	181700	188991520	4950	4950	4950	4950	0
79	20230714	181600	188991520	4950	4950	4950	4950	0
80	20230714	181500	188991520	4950	4950	4950	4950	0
81	20230714	181400	188991520	4950	4950	4950	4950	0
82	20230714	181300	188991520	4950	4950	4950	4950	0
83	20230714	181200	188991520	4950	4950	4950	4950	0
84	20230714	181100	188991520	4950	4950	4950	4950	0
85	20230714	181000	188991520	4950	4950	4950	4950	0
86	20230714	180900	188991520	4950	4950	4950	4950	0
87	20230714	180800	188991520	4950	4950	4950	4950	0
88	20230714	180700	188991520	4950	4950	4950	4950	0
89	20230714	180600	188991520	4950	4950	4950	4950	0
90	20230714	180500	188991520	4950	4950	4950	4950	0
91	20230714	180400	188991520	4950	4950	4950	4950	0
92	20230714	180300	188991520	4950	4950	4950	4950	2247
93	20230714	180200	188991520	4950	4950	4950	4950	0
94	20230714	180100	188991520	4950	4950	4950	4950	0
95	20230714	180000	188991520	4950	4950	4950	4950	0
96	20230714	175900	188991520	4950	4950	4950	4950	0
97	20230714	175800	188991520	4950	4950	4950	4950	0
98	20230714	175700	188991520	4950	4950	4950	4950	0
99	20230714	175600	188991520	4950	4950	4950	4950	0
100	20230714	175500	188991520	4950	4950	4950	4950	0
101	20230714	175400	188991520	4950	4950	4950	4950	0
102	20230714	175300	188991520	4950	4950	4950	4950	0
103	20230714	175200	188991520	4950	4950	4950	4950	0
104	20230714	175100	188991520	4950	4950	4950	4950	0
105	20230714	175000	188991520	4950	4950	4950	4950	0
106	20230714	174900	188991520	4950	4950	4950	4950	0
107	20230714	174800	188991520	4950	4950	4950	4950	0
108	20230714	174700	188991520	4950	4950	4950	4950	0
109	20230714	174600	188991520	4950	4950	4950	4950	0
110	20230714	174500	188991520	4950	4950	4950	4950	0
111	20230714	174400	188991520	4950	4950	4950	4950	0
112	20230714	174300	188991520	4950	4950	4950	4950	0
113	20230714	174200	188991520	4950	4950	4950	4950	0
114	20230714	174100	188991520	4950	4950	4950	4950	0
115	20230714	174000	188991520	4950	4950	4950	4950	0
116	20230714	173900	188991520	4950	4950	4950	4950	0
117	20230714	173800	188991520	4950	4950	4950	4950	0
118	20230714	173700	188991520	4950	4950	4950	4950	0
119	20230714	173600	188991520	4950	4950	4950	4950	0
120	20230714	173500	188991520	4950	4950	4950	4950	0
121	20230714	173400	188991520	4950	4950	4950	4950	0
122	20230714	173300	188991520	4950	4950	4950	4950	2247
123	20230714	173200	188991520	4950	4950	4950	4950	0
124	20230714	173100	188991520	4950	4950	4950	4950	0
125	20230714	173000	188991520	4950	4950	4950	4950	0
126	20230714	172900	188991520	4950	4950	4950	4950	0
127	20230714	172800	188991520	4950	4950	4950	4950	0
128	20230714	172700	188991520	4950	4950	4950	4950	0
129	20230714	172600	188991520	4950	4950	4950	4950	0
130	20230714	172500	188991520	4950	4950	4950	4950	0
131	20230714	172400	188991520	4950	4950	4950	4950	0
132	20230714	172300	188991520	4950	4950	4950	4950	0
133	20230714	172200	188991520	4950	4950	4950	4950	0
134	20230714	172100	188991520	4950	4950	4950	4950	0
135	20230714	172000	188991520	4950	4950	4950	4950	0
136	20230714	171900	188991520	4950	4950	4950	4950	0
137	20230714	171800	188991520	4950	4950	4950	4950	0
138	20230714	171700	188991520	4950	4950	4950	4950	0
139	20230714	171600	188991520	4950	4950	4950	4950	0
140	20230714	171500	188991520	4950	4950	4950	4950	0
141	20230714	171400	188991520	4950	4950	4950	4950	0
142	20230714	171300	188991520	4950	4950	4950	4950	0
143	20230714	171200	188991520	4950	4950	4950	4950	0
144	20230714	171100	188991520	4950	4950	4950	4950	0
145	20230714	171000	188991520	4950	4950	4950	4950	0
146	20230714	170900	188991520	4950	4950	4950	4950	0
147	20230714	170800	188991520	4950	4950	4950	4950	0
148	20230714	170700	188991520	4950	4950	4950	4950	0
149	20230714	170600	188991520	4950	4950	4950	4950	0
150	20230714	170500	188991520	4950	4950	4950	4950	0
151	20230714	170400	188991520	4950	4950	4950	4950	0
152	20230714	170300	188991520	4950	4950	4950	4950	2247
153	20230714	170200	188991520	4950	4950	4950	4950	0
154	20230714	170100	188991520	4950	4950	4950	4950	0
155	20230714	170000	188991520	4950	4950	4950	4950	0
156	20230714	165900	188991520	4950	4950	4950	4950	0
157	20230714	165800	188991520	4950	4950	4950	4950	0
158	20230714	165700	188991520	4950	4950	4950	4950	0
159	20230714	165600	188991520	4950	4950	4950	4950	0
160	20230714	165500	188991520	4950	4950	4950	4950	0
161	20230714	165400	188991520	4950	4950	4950	4950	0
162	20230714	165300	188991520	4950	4950	4950	4950	0
163	20230714	165200	188991520	4950	4950	4950	4950	0
164	20230714	165100	188991520	4950	4950	4950	4950	0
165	20230714	165000	188991520	4950	4950	4950	4950	0
166	20230714	164900	188991520	4950	4950	4950	4950	0
167	20230714	164800	188991520	4950	4950	4950	4950	0
168	20230714	164700	188991520	4950	4950	4950	4950	0
169	20230714	164600	188991520	4950	4950	4950	4950	0
170	20230714	164500	188991520	4950	4950	4950	4950	0
171	20230714	164400	188991520	4950	4950	4950	4950	0
172	20230714	164300	188991520	4950	4950	4950	4950	0
173	20230714	164200	188991520	4950	4950	4950	4950	0
174	20230714	164100	188991520	4950	4950	4950	4950	0
175	20230714	164000	188991520	4950	4950	4950	4950	0
176	20230714	163900	188991520	4950	4950	4950	4950	0
177	20230714	163800	188991520	4950	4950	4950	4950	0
178	20230714	163700	188991520	4950	4950	4950	4950	0
179	20230714	163600	188991520	4950	4950	4950	4950	0
180	20230714	163500	188991520	4950	4950	4950	4950	0
181	20230714	163400	188991520	4950	4950	4950	4950	0
182	20230714	163300	188991520	4950	4950	4950	4950	2247
183	20230714	163200	188991520	4950	4950	4950	4950	0
184	20230714	163100	188991520	4950	4950	4950	4950	0
185	20230714	163000	188991520	4950	4950	4950	4950	0
186	20230714	162900	188991520	4950	4950	4950	4950	0
187	20230714	162800	188991520	4950	4950	4950	4950	0
188	20230714	162700	188991520	4950	4950	4950	4950	0
189	20230714	162600	188991520	4950	4950	4950	4950	0
190	20230714	162500	188991520	4950	4950	4950	4950	0
191	20230714	162400	188991520	4950	4950	4950	4950	0
192	20230714	162300	188991520	4950	4950	4950	4950	0
193	20230714	162200	188991520	4950	4950	4950	4950	0
194	20230714	162100	188991520	4950	4950	4950	4950	0
195	20230714	162000	188991520	4950	4950	4950	4950	0
196	20230714	161900	188991520	4950	4950	4950	4950	0
197	20230714	161800	188991520	4950	4950	4950	4950	0
198	20230714	161700	188991520	4950	4950	4950	4950	0
199	20230714	161600	188991520	4950	4950	4950	4950	0
200	20230714	161500	188991520	4950	4950	4950	4950	0
201	20230714	161400	188991520	4950	4950	4950	4950	0
202	20230714	161300	188991520	4950	4950	4950	4950	0
203	20230714	161200	188991520	4950	4950	4950	4950	0
204	20230714	161100	188991520	4950	4950	4950	4950	0
205	20230714	161000	188991520	4950	4950	4950	4950	0
206	20230714	160900	188991520	4950	4950	4950	4950	0
207	20230714	160800	188991520	4950	4950	4950	4950	0
208	20230714	160700	188991520	4950	4950	4950	4950	0
209	20230714	160600	188991520	4950	4950	4950	4950	0
210	20230714	160500	188991520	4950	4950	4950	4950	0
211	20230714	160400	188991520	4950	4950	4950	4950	0
212	20230714	160300	188991520	4950	4950	4950	4950	2247
213	20230714	160200	188991520	4950	4950	4950	4950	0
214	20230714	160100	188991520	4950	4950	4950	4950	0
215	20230714	160000	188991520	4950	4950	4950	4950	0
216	20230714	155900	188991520	4950	4950	4950	4950	0
217	20230714	155800	188991520	4950	4950	4950	4950	0
218	20230714	155700	188991520	4950	4950	4950	4950	0
219	20230714	155600	188991520	4950	4950	4950	4950	0
220	20230714	155500	188991520	4950	4950	4950	4950	0
221	20230714	155400	188991520	4950	4950	4950	4950	0
222	20230714	155300	188991520	4950	4950	4950	4950	0
223	20230714	155200	188991520	4950	4950	4950	4950	0
224	20230714	155100	188991520	4950	4950	4950	4950	0
225	20230714	155000	188991520	4950	4950	4950	4950	0
226	20230714	154900	188991520	4950	4950	4950	4950	0
227	20230714	154800	188991520	4950	4950	4950	4950	0
228	20230714	154700	188991520	4950	4950	4950	4950	0
229	20230714	154600	188991520	4950	4950	4950	4950	0
230	20230714	154500	188991520	4950	4950	4950	4950	0
231	20230714	154400	188991520	4950	4950	4950	4950	0
232	20230714	154300	188991520	4950	4950	4950	4950	0
233	20230714	154200	188991520	4950	4950	4950	4950	0
234	20230714	154100	188991520	4950	4950	4950	4950	0
235	20230714	154000	188991520	4950	4950	4950	4950	0
236	20230714	153900	188991520	4950	4950	4950	4950	0
237	20230714	153800	188991520	4950	4950	4950	4950	0
238	20230714	153700	188991520	4950	4950	4950	4950	0
239	20230714	153600	188991520	4950	4950	4950	4950	0
240	20230714	153500	188991520	4950	4950	4950	4950	0
241	20230714	153400	188991520	4950	4950	4950	4950	0
242	20230714	153300	188991520	4950	4950	4950	4950	2247
243	20230714	153200	188991520	4950	4950	4950	4950	0
244	20230714	153100	188991520	4950	4950	4950	4950	0
245	20230714	153000	188991520	4950	4950	4950	4950	2247
246	20230714	152900	177868870	4985	4985	4985	4985	0
247	20230714	152800	177868870	4985	4985	4985	4985	0
248	20230714	152700	177868870	4985	4985	4985	4985	0
249	20230714	152600	177868870	4985	4985	4985	4985	0
250	20230714	152500	177868870	4985	4985	4985	4985	0
251	20230714	152400	177868870	4985	4985	4985	4985	0
252	20230714	152300	177868870	4985	4985	4985	4985	0
253	20230714	152200	177868870	4985	4985	4985	4985	0
254	20230714	152100	177868870	4985	4985	4985	4985	0
255	20230714	152000	177868870	4985	4985	4985	4985	0
256	20230714	151900	177868870	4985	4950	4985	4950	123
257	20230714	151800	177259985	4985	4950	4985	4950	122
258	20230714	151700	176656050	4950	4975	4975	4950	144
259	20230714	151600	175943135	4975	4955	4975	4955	2
260	20230714	151500	175933205	4975	4975	4975	4975	0
261	20230714	151400	175933205	4975	4975	4975	4975	1
262	20230714	151300	175928230	4975	4975	4975	4975	2
263	20230714	151200	175918280	4985	4985	4985	4985	0
264	20230714	151100	175918280	4985	4985	4985	4985	0
265	20230714	151000	175918280	4985	4955	4985	4950	309
266	20230714	150900	174387550	4990	4965	4990	4955	201
267	20230714	150800	173391535	4990	4990	4990	4990	1
268	20230714	150700	173386545	4970	4970	4970	4970	66
269	20230714	150600	173058525	4995	4995	4995	4995	0
270	20230714	150500	173058525	4995	4995	4995	4995	0
271	20230714	150400	173058525	4995	4995	4995	4995	0
272	20230714	150300	173058525	4995	4995	4995	4995	0
273	20230714	150200	173058525	4995	4995	4995	4995	0
274	20230714	150100	173058525	4995	4995	4995	4995	0
275	20230714	150000	173058525	4995	4995	4995	4995	500
276	20230714	145900	170561025	4995	4995	4995	4995	0
277	20230714	145800	170561025	4995	4960	4995	4955	611
278	20230714	145700	167533475	4995	4995	4995	4995	1
279	20230714	145600	167528480	4955	4955	4955	4955	0
280	20230714	145500	167528480	4955	4960	4995	4955	527
281	20230714	145400	164917145	4995	4995	4995	4995	1
282	20230714	145300	164912150	4955	4985	4990	4955	412
283	20230714	145200	162857170	4990	4990	4990	4990	0
284	20230714	145100	162857170	4990	4990	4990	4990	0
285	20230714	145000	162857170	4990	4990	4990	4990	0
286	20230714	144900	162857170	4990	4990	4990	4990	1
287	20230714	144800	162852180	4990	4965	4990	4955	175
288	20230714	144700	161984980	4995	4970	4995	4960	33
289	20230714	144600	161821215	4995	4995	4995	4995	0
290	20230714	144500	161821215	4995	4995	4995	4995	0
291	20230714	144400	161821215	4995	4995	4995	4995	0
292	20230714	144300	161821215	4995	4995	4995	4995	0
293	20230714	144200	161821215	4995	4995	4995	4995	0
294	20230714	144100	161821215	4995	4995	4995	4995	0
295	20230714	144000	161821215	4995	4995	4995	4995	0
296	20230714	143900	161821215	4995	4995	4995	4995	0
297	20230714	143800	161821215	4995	4995	4995	4995	0
298	20230714	143700	161821215	4995	4995	4995	4995	0
299	20230714	143600	161821215	4995	4995	4995	4995	1
300	20230714	143500	161816220	4960	4960	4960	4960	0
301	20230714	143400	161816220	4960	4995	4995	4960	432
302	20230714	143300	159673325	4995	4960	4995	4960	28
303	20230714	143200	159533745	4960	4960	4960	4960	0
304	20230714	143100	159533745	4960	4960	4960	4960	18
305	20230714	143000	159444465	4960	4960	4960	4960	0
306	20230714	142900	159444465	4960	4970	5000	4960	269
307	20230714	142800	158109995	5000	4970	5000	4970	2
308	20230714	142700	158100025	5000	5000	5000	5000	0
309	20230714	142600	158100025	5000	5000	5000	5000	0
310	20230714	142500	158100025	5000	4970	5000	4965	190
311	20230714	142400	157156430	4980	4995	5000	4980	46
312	20230714	142300	156926745	4995	4975	4995	4970	859
313	20230714	142200	152651480	4975	4975	4975	4975	0
314	20230714	142100	152651480	4975	4975	4975	4975	6
315	20230714	142000	152621630	4975	4975	4975	4975	0
316	20230714	141900	152621630	4975	4975	4975	4975	0
317	20230714	141800	152621630	4975	4975	4975	4975	37
318	20230714	141700	152437555	4975	4975	4975	4975	0
319	20230714	141600	152437555	4975	4975	4975	4975	0
320	20230714	141500	152437555	4975	4975	4975	4975	18
321	20230714	141400	152348005	4980	4980	4980	4980	0
322	20230714	141300	152348005	4980	4975	4980	4975	147
323	20230714	141200	151616675	4980	4980	4980	4980	5
324	20230714	141100	151591775	4980	4980	4980	4980	302
325	20230714	141000	150087815	4980	4980	4980	4980	0
326	20230714	140900	150087815	4980	4980	4980	4980	1
327	20230714	140800	150082835	4975	4975	4980	4970	4395
328	20230714	140700	128238530	4990	4990	4990	4990	0
329	20230714	140600	128238530	4990	4990	4990	4990	0
330	20230714	140500	128238530	4990	4990	4990	4990	1
331	20230714	140400	128233540	4975	4975	4975	4975	288
332	20230714	140300	126800740	4995	4995	4995	4995	1
333	20230714	140200	126795745	4970	4970	4970	4970	143
334	20230714	140100	126085035	4995	4995	4995	4995	0
335	20230714	140000	126085035	4995	4995	4995	4995	0
336	20230714	135900	126085035	4995	4995	4995	4995	0
337	20230714	135800	126085035	4995	4995	4995	4995	0
338	20230714	135700	126085035	4995	4995	4995	4995	0
339	20230714	135600	126085035	4995	4995	4995	4995	0
340	20230714	135500	126085035	4995	4995	4995	4995	0
341	20230714	135400	126085035	4995	4995	4995	4995	0
342	20230714	135300	126085035	4995	4995	4995	4995	0
343	20230714	135200	126085035	4995	4995	4995	4995	26
344	20230714	135100	125955165	5000	5000	5000	5000	0
345	20230714	135000	125955165	5000	5000	5000	5000	0
346	20230714	134900	125955165	5000	5000	5000	5000	0
347	20230714	134800	125955165	5000	5000	5000	5000	0
348	20230714	134700	125955165	5000	5000	5000	5000	0
349	20230714	134600	125955165	5000	4975	5000	4960	205
350	20230714	134500	124937885	4975	4975	4975	4975	1
351	20230714	134400	124932910	5000	4975	5000	4970	14
352	20230714	134300	124863290	5000	5000	5000	5000	0
353	20230714	134200	124863290	5000	4980	5000	4980	2
354	20230714	134100	124853310	5000	5000	5000	5000	0
355	20230714	134000	124853310	5000	5000	5000	5000	1
356	20230714	133900	124848310	4970	4970	4970	4970	0
357	20230714	133800	124848310	4970	4970	4970	4970	99
358	20230714	133700	124356280	4970	4970	4970	4970	0
359	20230714	133600	124356280	4970	4970	4970	4970	27
360	20230714	133500	124222090	5000	5000	5000	5000	0
361	20230714	133400	124222090	5000	5000	5000	5000	1
362	20230714	133300	124217090	4970	4970	4970	4970	0
363	20230714	133200	124217090	4970	4970	4970	4970	0
364	20230714	133100	124217090	4970	4970	4970	4970	0
365	20230714	133000	124217090	4970	4970	4970	4970	0
366	20230714	132900	124217090	4970	4970	4970	4970	0
367	20230714	132800	124217090	4970	4970	4970	4970	0
368	20230714	132700	124217090	4970	4970	4970	4970	0
369	20230714	132600	124217090	4970	4970	4970	4970	0
370	20230714	132500	124217090	4970	4970	4970	4970	0
371	20230714	132400	124217090	4970	4970	4970	4970	0
372	20230714	132300	124217090	4970	4970	4970	4970	0
373	20230714	132200	124217090	4970	4970	4970	4970	0
374	20230714	132100	124217090	4970	4970	4970	4970	0
375	20230714	132000	124217090	4970	4970	4970	4970	0
376	20230714	131900	124217090	4970	4970	4970	4970	0
377	20230714	131800	124217090	4970	4970	4970	4970	0
378	20230714	131700	124217090	4970	4970	4970	4970	0
379	20230714	131600	124217090	4970	4970	4970	4970	0
380	20230714	131500	124217090	4970	4970	4970	4970	1079
381	20230714	131400	118854460	4970	4970	4970	4970	0
382	20230714	131300	118854460	4970	4990	4990	4970	601
383	20230714	131200	115861755	4990	4990	4990	4990	130
384	20230714	131100	115213055	4990	4990	4990	4990	48
385	20230714	131000	114973535	4995	4995	4995	4995	28
386	20230714	130900	114833675	4995	4995	4995	4995	166
387	20230714	130800	114004505	4995	4995	4995	4995	93
388	20230714	130700	113539970	4995	4995	4995	4995	1
389	20230714	130600	113534975	4990	4995	4995	4990	5
390	20230714	130500	113510020	4990	4990	4990	4990	0
391	20230714	130400	113510020	4990	4990	4990	4990	0
392	20230714	130300	113510020	4990	4990	4990	4990	0
393	20230714	130200	113510020	4990	4990	4990	4990	0
394	20230714	130100	113510020	4990	4990	4990	4990	0
395	20230714	130000	113510020	4990	4990	4990	4990	0
396	20230714	125900	113510020	4990	4990	4990	4990	0
397	20230714	125800	113510020	4990	4990	4990	4990	0
398	20230714	125700	113510020	4990	4990	4990	4990	0
399	20230714	125600	113510020	4990	4990	4990	4990	0
400	20230714	125500	113510020	4990	4990	4990	4990	0
401	20230714	125400	113510020	4990	4990	4990	4990	0
402	20230714	125300	113510020	4990	4990	4990	4990	0
403	20230714	125200	113510020	4990	4990	4990	4990	0
404	20230714	125100	113510020	4990	4990	4990	4990	0
405	20230714	125000	113510020	4990	4990	4990	4990	0
406	20230714	124900	113510020	4990	4990	4990	4990	0
407	20230714	124800	113510020	4990	4990	4990	4990	0
408	20230714	124700	113510020	4990	4990	4990	4990	0
409	20230714	124600	113510020	4990	4990	4990	4990	0
410	20230714	124500	113510020	4990	4990	4990	4990	0
411	20230714	124400	113510020	4990	4990	4990	4990	100
412	20230714	124300	113011020	4990	4990	4990	4990	0
413	20230714	124200	113011020	4990	5000	5000	4990	816
414	20230714	124100	108935780	5010	5020	5020	5010	331
415	20230714	124000	107277160	5010	5010	5010	5010	30
416	20230714	123900	107126860	5030	5030	5030	5030	0
417	20230714	123800	107126860	5030	5030	5030	5030	0
418	20230714	123700	107126860	5030	5030	5030	5030	1
419	20230714	123600	107121830	5030	5030	5030	5030	20
420	20230714	123500	107021230	5010	5010	5010	5010	0
421	20230714	123400	107021230	5010	5010	5010	5010	0
422	20230714	123300	107021230	5010	5010	5010	5010	0
423	20230714	123200	107021230	5010	5010	5010	5010	383
424	20230714	123100	105102400	5040	5040	5040	5040	0
425	20230714	123000	105102400	5040	5020	5040	5020	500
426	20230714	122900	102589260	5010	5010	5010	5010	200
427	20230714	122800	101587260	5010	5000	5010	5000	291
428	20230714	122700	100130990	5000	5000	5000	5000	0
429	20230714	122600	100130990	5000	4990	5000	4990	1500
430	20230714	122500	92633435	4990	4970	4990	4970	3000
431	20230714	122400	77683800	4965	4965	4965	4965	0
432	20230714	122300	77683800	4965	4965	4965	4965	0
433	20230714	122200	77683800	4965	4965	4965	4965	0
434	20230714	122100	77683800	4965	4965	4965	4965	0
435	20230714	122000	77683800	4965	4965	4965	4965	0
436	20230714	121900	77683800	4965	4965	4965	4965	5
437	20230714	121800	77658975	4960	4960	4960	4960	103
438	20230714	121700	77148095	4960	4960	4960	4960	32
439	20230714	121600	76989375	4960	4960	4960	4960	20
440	20230714	121500	76890175	4960	4955	4960	4955	145
441	20230714	121400	76171575	4960	4960	4960	4960	0
442	20230714	121300	76171575	4960	4960	4960	4960	0
443	20230714	121200	76171575	4960	4960	4960	4960	405
444	20230714	121100	74162775	4965	4965	4965	4965	104
445	20230714	121000	73646415	4965	4965	4965	4965	0
446	20230714	120900	73646415	4965	4965	4965	4965	0
447	20230714	120800	73646415	4965	4965	4965	4965	0
448	20230714	120700	73646415	4965	4965	4965	4965	0
449	20230714	120600	73646415	4965	4965	4965	4965	0
450	20230714	120500	73646415	4965	4965	4965	4965	2
451	20230714	120400	73636485	4970	4970	4970	4970	2
452	20230714	120300	73626545	4975	4975	4975	4975	1
453	20230714	120200	73621570	4965	4965	4965	4965	19
454	20230714	120100	73527235	4965	4965	4965	4965	0
455	20230714	120000	73527235	4965	4965	4965	4965	0
456	20230714	115900	73527235	4965	4965	4965	4965	133
457	20230714	115800	72866890	4965	4965	4965	4965	0
458	20230714	115700	72866890	4965	4965	4965	4965	0
459	20230714	115600	72866890	4965	4965	4965	4965	0
460	20230714	115500	72866890	4965	4965	4965	4965	0
461	20230714	115400	72866890	4965	4965	4965	4965	27
462	20230714	115300	72732835	4975	4975	4975	4975	0
463	20230714	115200	72732835	4975	4975	4975	4975	0
464	20230714	115100	72732835	4975	4975	4975	4975	0
465	20230714	115000	72732835	4975	4975	4975	4975	0
466	20230714	114900	72732835	4975	4975	4975	4975	50
467	20230714	114800	72484085	4975	4975	4975	4975	0
468	20230714	114700	72484085	4975	4975	4975	4975	0
469	20230714	114600	72484085	4975	4975	4975	4975	200
470	20230714	114500	71489085	4975	4975	4975	4975	0
471	20230714	114400	71489085	4975	4975	4975	4975	0
472	20230714	114300	71489085	4975	4975	4975	4975	0
473	20230714	114200	71489085	4975	4975	4975	4975	272
474	20230714	114100	70135885	4975	4975	4975	4975	1
475	20230714	114000	70130910	4970	4970	4970	4970	0
476	20230714	113900	70130910	4970	4970	4970	4970	0
477	20230714	113800	70130910	4970	4970	4970	4970	31
478	20230714	113700	69976840	4970	4970	4970	4970	0
479	20230714	113600	69976840	4970	4970	4970	4970	0
480	20230714	113500	69976840	4970	4970	4970	4970	0
481	20230714	113400	69976840	4970	4965	4970	4965	500
482	20230714	113300	67493495	4955	4955	4955	4955	0
483	20230714	113200	67493495	4955	4960	4960	4955	475
484	20230714	113100	65139330	4955	4955	4955	4955	0
485	20230714	113000	65139330	4955	4955	4955	4955	242
486	20230714	112900	63940220	4955	4955	4955	4955	2
487	20230714	112800	63930310	4950	4950	4950	4950	0
488	20230714	112700	63930310	4950	4950	4950	4950	0
489	20230714	112600	63930310	4950	4950	4950	4950	0
490	20230714	112500	63930310	4950	4950	4950	4950	0
491	20230714	112400	63930310	4950	4950	4950	4950	0
492	20230714	112300	63930310	4950	4950	4950	4950	0
493	20230714	112200	63930310	4950	4950	4950	4950	0
494	20230714	112100	63930310	4950	4950	4950	4950	100
495	20230714	112000	63435310	4950	4955	4955	4950	100
496	20230714	111900	62939860	4945	4945	4945	4945	0
497	20230714	111800	62939860	4945	4945	4945	4945	0
498	20230714	111700	62939860	4945	4945	4945	4945	0
499	20230714	111600	62939860	4945	4950	4950	4945	179
500	20230714	111500	62054700	4945	4945	4945	4945	0
501	20230714	111400	62054700	4945	4945	4945	4945	0
502	20230714	111300	62054700	4945	4945	4945	4945	0
503	20230714	111200	62054700	4945	4945	4945	4945	0
504	20230714	111100	62054700	4945	4945	4945	4945	3
505	20230714	111000	62039865	4945	4950	4975	4945	171
506	20230714	110900	61193425	4950	4950	4950	4950	0
507	20230714	110800	61193425	4950	4950	4950	4950	0
508	20230714	110700	61193425	4950	4950	4950	4950	578
509	20230714	110600	58332325	4950	4950	4950	4950	50
510	20230714	110500	58084825	4950	4955	4955	4950	1247
511	20230714	110400	51907410	4955	4955	4955	4955	0
512	20230714	110300	51907410	4955	4955	4955	4955	22
513	20230714	110200	51798400	4975	4975	4975	4975	0
514	20230714	110100	51798400	4975	4975	4975	4975	0
515	20230714	110000	51798400	4975	4975	4975	4975	0
516	20230714	105900	51798400	4975	4975	4975	4975	0
517	20230714	105800	51798400	4975	4975	4975	4975	5
518	20230714	105700	51773525	4980	4975	4980	4975	11
519	20230714	105600	51718795	4975	4975	4975	4975	1
520	20230714	105500	51713820	4955	4955	4955	4955	164
521	20230714	105400	50901200	4955	4965	4965	4955	429
522	20230714	105300	48774025	4965	4965	4965	4965	0
523	20230714	105200	48774025	4965	4965	4965	4965	0
524	20230714	105100	48774025	4965	4965	4965	4965	4
525	20230714	105000	48754165	4980	4980	4980	4980	1
526	20230714	104900	48749185	4965	4965	4965	4965	0
527	20230714	104800	48749185	4965	4965	4965	4965	0
528	20230714	104700	48749185	4965	4965	4965	4965	0
529	20230714	104600	48749185	4965	4965	4965	4965	0
530	20230714	104500	48749185	4965	4965	4965	4965	30
531	20230714	104400	48600235	4980	4980	4980	4980	0
532	20230714	104300	48600235	4980	4980	4980	4980	1
533	20230714	104200	48595255	4965	4965	4965	4965	193
534	20230714	104100	47637010	4980	4980	4980	4980	200
535	20230714	104000	46641010	4980	4980	4980	4980	0
536	20230714	103900	46641010	4980	4980	4980	4980	0
537	20230714	103800	46641010	4980	4980	4980	4980	0
538	20230714	103700	46641010	4980	4980	4980	4980	0
539	20230714	103600	46641010	4980	4980	4980	4980	0
540	20230714	103500	46641010	4980	4980	4980	4980	0
541	20230714	103400	46641010	4980	4980	4980	4980	0
542	20230714	103300	46641010	4980	4980	4980	4980	0
543	20230714	103200	46641010	4980	4965	4980	4965	625
544	20230714	103100	43537870	4970	4970	4970	4970	4
545	20230714	103000	43517990	4970	4970	4970	4970	2
546	20230714	102900	43508050	4980	4980	4980	4980	0
547	20230714	102800	43508050	4980	4980	4980	4980	0
548	20230714	102700	43508050	4980	4980	4980	4980	0
549	20230714	102600	43508050	4980	4980	4980	4980	0
550	20230714	102500	43508050	4980	4980	4980	4980	0
551	20230714	102400	43508050	4980	4980	4980	4980	0
552	20230714	102300	43508050	4980	4980	4980	4980	0
553	20230714	102200	43508050	4980	4980	4980	4980	1
554	20230714	102100	43503070	4965	4965	4965	4965	240
555	20230714	102000	42311470	4965	4965	4965	4965	0
556	20230714	101900	42311470	4965	4980	4980	4965	192
557	20230714	101800	41358175	4965	4965	4965	4965	0
558	20230714	101700	41358175	4965	4965	4965	4965	0
559	20230714	101600	41358175	4965	4965	4965	4965	0
560	20230714	101500	41358175	4965	4965	4965	4965	21
561	20230714	101400	41253910	4980	4980	4980	4980	0
562	20230714	101300	41253910	4980	4980	4980	4980	0
563	20230714	101200	41253910	4980	4970	4980	4965	162
564	20230714	101100	40448840	4985	4985	4985	4985	0
565	20230714	101000	40448840	4985	4985	4985	4985	0
566	20230714	100900	40448840	4985	4985	4985	4985	0
567	20230714	100800	40448840	4985	4985	4985	4985	0
568	20230714	100700	40448840	4985	4985	4985	4985	1
569	20230714	100600	40443855	4970	4970	4970	4970	0
570	20230714	100500	40443855	4970	4970	4970	4970	0
571	20230714	100400	40443855	4970	4970	4970	4970	0
572	20230714	100300	40443855	4970	4970	4970	4970	0
573	20230714	100200	40443855	4970	4970	4970	4970	0
574	20230714	100100	40443855	4970	4970	4970	4970	0
575	20230714	100000	40443855	4970	4970	4970	4970	8
576	20230714	095900	40404095	4985	4985	4985	4985	0
577	20230714	095800	40404095	4985	4985	4985	4985	1
578	20230714	095700	40399110	4985	4985	4985	4985	1
579	20230714	095600	40394125	4975	4975	4975	4975	3
580	20230714	095500	40379200	4980	4980	4980	4980	1043
581	20230714	095400	35185060	4985	4995	4995	4985	27
582	20230714	095300	35050425	5000	5000	5000	5000	0
583	20230714	095200	35050425	5000	5000	5000	5000	0
584	20230714	095100	35050425	5000	5000	5000	5000	0
585	20230714	095000	35050425	5000	5000	5000	5000	0
586	20230714	094900	35050425	5000	5000	5000	5000	0
587	20230714	094800	35050425	5000	5000	5000	5000	0
588	20230714	094700	35050425	5000	5000	5000	5000	0
589	20230714	094600	35050425	5000	4980	5000	4980	59
590	20230714	094500	34756585	4980	4980	4980	4980	15
591	20230714	094400	34681885	4975	4975	4975	4975	0
592	20230714	094300	34681885	4975	4975	4975	4975	5
593	20230714	094200	34657010	4980	4980	4980	4980	1
594	20230714	094100	34652030	4970	4970	4970	4970	1026
595	20230714	094000	29552810	4970	4970	4970	4970	0
596	20230714	093900	29552810	4970	4980	4980	4970	1742
597	20230714	093800	20891550	4980	4995	4995	4980	47
598	20230714	093700	20657275	4995	4995	4995	4995	1
599	20230714	093600	20652280	4995	4995	4995	4995	185
600	20230714	093500	19728205	5000	5000	5000	5000	0
601	20230714	093400	19728205	5000	5000	5000	5000	0
602	20230714	093300	19728205	5000	5000	5000	5000	116
603	20230714	093200	19148205	5000	5000	5000	5000	18
604	20230714	093100	19058205	5000	5000	5000	5000	0
605	20230714	093000	19058205	5000	5000	5000	5000	0
606	20230714	092900	19058205	5000	5000	5000	5000	0
607	20230714	092800	19058205	5000	5000	5000	5000	2
608	20230714	092700	19048205	5000	5000	5000	5000	0
609	20230714	092600	19048205	5000	5000	5000	5000	0
610	20230714	092500	19048205	5000	5000	5000	5000	0
611	20230714	092400	19048205	5000	5000	5000	5000	0
612	20230714	092300	19048205	5000	5000	5000	5000	0
613	20230714	092200	19048205	5000	5000	5000	5000	0
614	20230714	092100	19048205	5000	5000	5000	5000	0
615	20230714	092000	19048205	5000	5000	5000	4990	10
616	20230714	091900	18998285	4990	5000	5000	4990	82
617	20230714	091800	18588405	5010	4995	5010	4990	223
618	20230714	091700	17475505	5030	5030	5030	5030	0
619	20230714	091600	17475505	5030	5030	5030	5030	0
620	20230714	091500	17475505	5030	4995	5030	4995	1200
621	20230714	091400	11464135	5000	5000	5000	4975	225
622	20230714	091300	10344085	4970	4970	4970	4970	711
623	20230714	091200	6810415	4970	4960	4970	4960	464
624	20230714	091100	4508965	4970	4965	4970	4965	49
625	20230714	091000	4265630	4970	4970	4970	4970	5
626	20230714	090900	4240780	4965	4995	4995	4960	599
627	20230714	090800	1266060	4995	4970	4995	4970	130
628	20230714	090700	619210	4980	4980	4980	4980	0
629	20230714	090600	619210	4980	4990	4990	4980	50
630	20230714	090500	370000	5000	5000	5000	5000	0
631	20230714	090400	370000	5000	5000	5000	5000	0
632	20230714	090300	370000	5000	5000	5000	5000	1
633	20230714	090200	365000	5000	5000	5000	5000	32
634	20230714	090100	205000	5000	5000	5000	5000	0
635	20230714	090000	205000	5000	5000	5000	5000	41