KissMeData/088260/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	194800	219535610	4990	4990	4990	4990	1584
3	20230712	194700	219535610	4990	4990	4990	4990	0
4	20230712	194600	219535610	4990	4990	4990	4990	0
5	20230712	194500	219535610	4990	4990	4990	4990	0
6	20230712	194400	219535610	4990	4990	4990	4990	0
7	20230712	194300	219535610	4990	4990	4990	4990	0
8	20230712	194200	219535610	4990	4990	4990	4990	0
9	20230712	194100	219535610	4990	4990	4990	4990	0
10	20230712	194000	219535610	4990	4990	4990	4990	0
11	20230712	193900	219535610	4990	4990	4990	4990	0
12	20230712	193800	219535610	4990	4990	4990	4990	0
13	20230712	193700	219535610	4990	4990	4990	4990	0
14	20230712	193600	219535610	4990	4990	4990	4990	0
15	20230712	193500	219535610	4990	4990	4990	4990	0
16	20230712	193400	219535610	4990	4990	4990	4990	0
17	20230712	193300	219535610	4990	4990	4990	4990	0
18	20230712	193200	219535610	4990	4990	4990	4990	0
19	20230712	193100	219535610	4990	4990	4990	4990	0
20	20230712	193000	219535610	4990	4990	4990	4990	0
21	20230712	192900	219535610	4990	4990	4990	4990	0
22	20230712	192800	219535610	4990	4990	4990	4990	0
23	20230712	192700	219535610	4990	4990	4990	4990	0
24	20230712	192600	219535610	4990	4990	4990	4990	0
25	20230712	192500	219535610	4990	4990	4990	4990	0
26	20230712	192400	219535610	4990	4990	4990	4990	0
27	20230712	192300	219535610	4990	4990	4990	4990	0
28	20230712	192200	219535610	4990	4990	4990	4990	0
29	20230712	192100	219535610	4990	4990	4990	4990	0
30	20230712	192000	219535610	4990	4990	4990	4990	0
31	20230712	191900	219535610	4990	4990	4990	4990	0
32	20230712	191800	219535610	4990	4990	4990	4990	1584
33	20230712	191700	219535610	4990	4990	4990	4990	0
34	20230712	191600	219535610	4990	4990	4990	4990	0
35	20230712	191500	219535610	4990	4990	4990	4990	0
36	20230712	191400	219535610	4990	4990	4990	4990	0
37	20230712	191300	219535610	4990	4990	4990	4990	0
38	20230712	191200	219535610	4990	4990	4990	4990	0
39	20230712	191100	219535610	4990	4990	4990	4990	0
40	20230712	191000	219535610	4990	4990	4990	4990	0
41	20230712	190900	219535610	4990	4990	4990	4990	0
42	20230712	190800	219535610	4990	4990	4990	4990	0
43	20230712	190700	219535610	4990	4990	4990	4990	0
44	20230712	190600	219535610	4990	4990	4990	4990	0
45	20230712	190500	219535610	4990	4990	4990	4990	0
46	20230712	190400	219535610	4990	4990	4990	4990	0
47	20230712	190300	219535610	4990	4990	4990	4990	0
48	20230712	190200	219535610	4990	4990	4990	4990	0
49	20230712	190100	219535610	4990	4990	4990	4990	0
50	20230712	190000	219535610	4990	4990	4990	4990	0
51	20230712	185900	219535610	4990	4990	4990	4990	0
52	20230712	185800	219535610	4990	4990	4990	4990	0
53	20230712	185700	219535610	4990	4990	4990	4990	0
54	20230712	185600	219535610	4990	4990	4990	4990	0
55	20230712	185500	219535610	4990	4990	4990	4990	0
56	20230712	185400	219535610	4990	4990	4990	4990	0
57	20230712	185300	219535610	4990	4990	4990	4990	0
58	20230712	185200	219535610	4990	4990	4990	4990	0
59	20230712	185100	219535610	4990	4990	4990	4990	0
60	20230712	185000	219535610	4990	4990	4990	4990	0
61	20230712	184900	219535610	4990	4990	4990	4990	0
62	20230712	184800	219535610	4990	4990	4990	4990	1584
63	20230712	184700	219535610	4990	4990	4990	4990	0
64	20230712	184600	219535610	4990	4990	4990	4990	0
65	20230712	184500	219535610	4990	4990	4990	4990	0
66	20230712	184400	219535610	4990	4990	4990	4990	0
67	20230712	184300	219535610	4990	4990	4990	4990	0
68	20230712	184200	219535610	4990	4990	4990	4990	0
69	20230712	184100	219535610	4990	4990	4990	4990	0
70	20230712	184000	219535610	4990	4990	4990	4990	0
71	20230712	183900	219535610	4990	4990	4990	4990	0
72	20230712	183800	219535610	4990	4990	4990	4990	0
73	20230712	183700	219535610	4990	4990	4990	4990	0
74	20230712	183600	219535610	4990	4990	4990	4990	0
75	20230712	183500	219535610	4990	4990	4990	4990	0
76	20230712	183400	219535610	4990	4990	4990	4990	0
77	20230712	183300	219535610	4990	4990	4990	4990	0
78	20230712	183200	219535610	4990	4990	4990	4990	0
79	20230712	183100	219535610	4990	4990	4990	4990	0
80	20230712	183000	219535610	4990	4990	4990	4990	0
81	20230712	182900	219535610	4990	4990	4990	4990	0
82	20230712	182800	219535610	4990	4990	4990	4990	0
83	20230712	182700	219535610	4990	4990	4990	4990	0
84	20230712	182600	219535610	4990	4990	4990	4990	0
85	20230712	182500	219535610	4990	4990	4990	4990	0
86	20230712	182400	219535610	4990	4990	4990	4990	0
87	20230712	182300	219535610	4990	4990	4990	4990	0
88	20230712	182200	219535610	4990	4990	4990	4990	0
89	20230712	182100	219535610	4990	4990	4990	4990	0
90	20230712	182000	219535610	4990	4990	4990	4990	0
91	20230712	181900	219535610	4990	4990	4990	4990	0
92	20230712	181800	219535610	4990	4990	4990	4990	1584
93	20230712	181700	219535610	4990	4990	4990	4990	0
94	20230712	181600	219535610	4990	4990	4990	4990	0
95	20230712	181500	219535610	4990	4990	4990	4990	0
96	20230712	181400	219535610	4990	4990	4990	4990	0
97	20230712	181300	219535610	4990	4990	4990	4990	0
98	20230712	181200	219535610	4990	4990	4990	4990	0
99	20230712	181100	219535610	4990	4990	4990	4990	0
100	20230712	181000	219535610	4990	4990	4990	4990	0
101	20230712	180900	219535610	4990	4990	4990	4990	0
102	20230712	180800	219535610	4990	4990	4990	4990	0
103	20230712	180700	219535610	4990	4990	4990	4990	0
104	20230712	180600	219535610	4990	4990	4990	4990	0
105	20230712	180500	219535610	4990	4990	4990	4990	0
106	20230712	180400	219535610	4990	4990	4990	4990	0
107	20230712	180300	219535610	4990	4990	4990	4990	0
108	20230712	180200	219535610	4990	4990	4990	4990	0
109	20230712	180100	219535610	4990	4990	4990	4990	0
110	20230712	180000	219535610	4990	4990	4990	4990	0
111	20230712	175900	219535610	4990	4990	4990	4990	0
112	20230712	175800	219535610	4990	4990	4990	4990	0
113	20230712	175700	219535610	4990	4990	4990	4990	0
114	20230712	175600	219535610	4990	4990	4990	4990	0
115	20230712	175500	219535610	4990	4990	4990	4990	0
116	20230712	175400	219535610	4990	4990	4990	4990	0
117	20230712	175300	219535610	4990	4990	4990	4990	0
118	20230712	175200	219535610	4990	4990	4990	4990	0
119	20230712	175100	219535610	4990	4990	4990	4990	0
120	20230712	175000	219535610	4990	4990	4990	4990	0
121	20230712	174900	219535610	4990	4990	4990	4990	0
122	20230712	174800	219535610	4990	4990	4990	4990	1584
123	20230712	174700	219535610	4990	4990	4990	4990	0
124	20230712	174600	219535610	4990	4990	4990	4990	0
125	20230712	174500	219535610	4990	4990	4990	4990	0
126	20230712	174400	219535610	4990	4990	4990	4990	0
127	20230712	174300	219535610	4990	4990	4990	4990	0
128	20230712	174200	219535610	4990	4990	4990	4990	0
129	20230712	174100	219535610	4990	4990	4990	4990	0
130	20230712	174000	219535610	4990	4990	4990	4990	0
131	20230712	173900	219535610	4990	4990	4990	4990	0
132	20230712	173800	219535610	4990	4990	4990	4990	0
133	20230712	173700	219535610	4990	4990	4990	4990	0
134	20230712	173600	219535610	4990	4990	4990	4990	0
135	20230712	173500	219535610	4990	4990	4990	4990	0
136	20230712	173400	219535610	4990	4990	4990	4990	0
137	20230712	173300	219535610	4990	4990	4990	4990	0
138	20230712	173200	219535610	4990	4990	4990	4990	0
139	20230712	173100	219535610	4990	4990	4990	4990	0
140	20230712	173000	219535610	4990	4990	4990	4990	0
141	20230712	172900	219535610	4990	4990	4990	4990	0
142	20230712	172800	219535610	4990	4990	4990	4990	0
143	20230712	172700	219535610	4990	4990	4990	4990	0
144	20230712	172600	219535610	4990	4990	4990	4990	0
145	20230712	172500	219535610	4990	4990	4990	4990	0
146	20230712	172400	219535610	4990	4990	4990	4990	0
147	20230712	172300	219535610	4990	4990	4990	4990	0
148	20230712	172200	219535610	4990	4990	4990	4990	0
149	20230712	172100	219535610	4990	4990	4990	4990	0
150	20230712	172000	219535610	4990	4990	4990	4990	0
151	20230712	171900	219535610	4990	4990	4990	4990	0
152	20230712	171800	219535610	4990	4990	4990	4990	1584
153	20230712	171700	219535610	4990	4990	4990	4990	0
154	20230712	171600	219535610	4990	4990	4990	4990	0
155	20230712	171500	219535610	4990	4990	4990	4990	0
156	20230712	171400	219535610	4990	4990	4990	4990	0
157	20230712	171300	219535610	4990	4990	4990	4990	0
158	20230712	171200	219535610	4990	4990	4990	4990	0
159	20230712	171100	219535610	4990	4990	4990	4990	0
160	20230712	171000	219535610	4990	4990	4990	4990	0
161	20230712	170900	219535610	4990	4990	4990	4990	0
162	20230712	170800	219535610	4990	4990	4990	4990	0
163	20230712	170700	219535610	4990	4990	4990	4990	0
164	20230712	170600	219535610	4990	4990	4990	4990	0
165	20230712	170500	219535610	4990	4990	4990	4990	0
166	20230712	170400	219535610	4990	4990	4990	4990	0
167	20230712	170300	219535610	4990	4990	4990	4990	0
168	20230712	170200	219535610	4990	4990	4990	4990	0
169	20230712	170100	219535610	4990	4990	4990	4990	0
170	20230712	170000	219535610	4990	4990	4990	4990	0
171	20230712	165900	219535610	4990	4990	4990	4990	0
172	20230712	165800	219535610	4990	4990	4990	4990	0
173	20230712	165700	219535610	4990	4990	4990	4990	0
174	20230712	165600	219535610	4990	4990	4990	4990	0
175	20230712	165500	219535610	4990	4990	4990	4990	0
176	20230712	165400	219535610	4990	4990	4990	4990	0
177	20230712	165300	219535610	4990	4990	4990	4990	0
178	20230712	165200	219535610	4990	4990	4990	4990	0
179	20230712	165100	219535610	4990	4990	4990	4990	0
180	20230712	165000	219535610	4990	4990	4990	4990	0
181	20230712	164900	219535610	4990	4990	4990	4990	0
182	20230712	164800	219535610	4990	4990	4990	4990	1584
183	20230712	164700	219535610	4990	4990	4990	4990	0
184	20230712	164600	219535610	4990	4990	4990	4990	0
185	20230712	164500	219535610	4990	4990	4990	4990	0
186	20230712	164400	219535610	4990	4990	4990	4990	0
187	20230712	164300	219535610	4990	4990	4990	4990	0
188	20230712	164200	219535610	4990	4990	4990	4990	0
189	20230712	164100	219535610	4990	4990	4990	4990	0
190	20230712	164000	219535610	4990	4990	4990	4990	0
191	20230712	163900	219535610	4990	4990	4990	4990	0
192	20230712	163800	219535610	4990	4990	4990	4990	0
193	20230712	163700	219535610	4990	4990	4990	4990	0
194	20230712	163600	219535610	4990	4990	4990	4990	0
195	20230712	163500	219535610	4990	4990	4990	4990	0
196	20230712	163400	219535610	4990	4990	4990	4990	0
197	20230712	163300	219535610	4990	4990	4990	4990	0
198	20230712	163200	219535610	4990	4990	4990	4990	0
199	20230712	163100	219535610	4990	4990	4990	4990	0
200	20230712	163000	219535610	4990	4990	4990	4990	0
201	20230712	162900	219535610	4990	4990	4990	4990	0
202	20230712	162800	219535610	4990	4990	4990	4990	0
203	20230712	162700	219535610	4990	4990	4990	4990	0
204	20230712	162600	219535610	4990	4990	4990	4990	0
205	20230712	162500	219535610	4990	4990	4990	4990	0
206	20230712	162400	219535610	4990	4990	4990	4990	0
207	20230712	162300	219535610	4990	4990	4990	4990	0
208	20230712	162200	219535610	4990	4990	4990	4990	0
209	20230712	162100	219535610	4990	4990	4990	4990	0
210	20230712	162000	219535610	4990	4990	4990	4990	0
211	20230712	161900	219535610	4990	4990	4990	4990	0
212	20230712	161800	219535610	4990	4990	4990	4990	1584
213	20230712	161700	219535610	4990	4990	4990	4990	0
214	20230712	161600	219535610	4990	4990	4990	4990	0
215	20230712	161500	219535610	4990	4990	4990	4990	0
216	20230712	161400	219535610	4990	4990	4990	4990	0
217	20230712	161300	219535610	4990	4990	4990	4990	0
218	20230712	161200	219535610	4990	4990	4990	4990	0
219	20230712	161100	219535610	4990	4990	4990	4990	0
220	20230712	161000	219535610	4990	4990	4990	4990	0
221	20230712	160900	219535610	4990	4990	4990	4990	0
222	20230712	160800	219535610	4990	4990	4990	4990	0
223	20230712	160700	219535610	4990	4990	4990	4990	0
224	20230712	160600	219535610	4990	4990	4990	4990	0
225	20230712	160500	219535610	4990	4990	4990	4990	0
226	20230712	160400	219535610	4990	4990	4990	4990	0
227	20230712	160300	219535610	4990	4990	4990	4990	0
228	20230712	160200	219535610	4990	4990	4990	4990	0
229	20230712	160100	219535610	4990	4990	4990	4990	0
230	20230712	160000	219535610	4990	4990	4990	4990	0
231	20230712	155900	219535610	4990	4990	4990	4990	0
232	20230712	155800	219535610	4990	4990	4990	4990	0
233	20230712	155700	219535610	4990	4990	4990	4990	0
234	20230712	155600	219535610	4990	4990	4990	4990	0
235	20230712	155500	219535610	4990	4990	4990	4990	0
236	20230712	155400	219535610	4990	4990	4990	4990	0
237	20230712	155300	219535610	4990	4990	4990	4990	0
238	20230712	155200	219535610	4990	4990	4990	4990	0
239	20230712	155100	219535610	4990	4990	4990	4990	0
240	20230712	155000	219535610	4990	4990	4990	4990	0
241	20230712	154900	219535610	4990	4990	4990	4990	0
242	20230712	154800	219535610	4990	4990	4990	4990	1584
243	20230712	154700	219535610	4990	4990	4990	4990	0
244	20230712	154600	219535610	4990	4990	4990	4990	0
245	20230712	154500	219535610	4990	4990	4990	4990	0
246	20230712	154400	219535610	4990	4990	4990	4990	0
247	20230712	154300	219535610	4990	4990	4990	4990	0
248	20230712	154200	219535610	4990	4990	4990	4990	0
249	20230712	154100	219535610	4990	4990	4990	4990	0
250	20230712	154000	219535610	4990	4990	4990	4990	0
251	20230712	153900	219535610	4990	4990	4990	4990	0
252	20230712	153800	219535610	4990	4990	4990	4990	0
253	20230712	153700	219535610	4990	4990	4990	4990	0
254	20230712	153600	219535610	4990	4990	4990	4990	0
255	20230712	153500	219535610	4990	4990	4990	4990	0
256	20230712	153400	219535610	4990	4990	4990	4990	0
257	20230712	153300	219535610	4990	4990	4990	4990	0
258	20230712	153200	219535610	4990	4990	4990	4990	0
259	20230712	153100	219535610	4990	4990	4990	4990	0
260	20230712	153000	219535610	4990	4990	4990	4990	1584
261	20230712	152900	211631450	5020	5020	5020	5020	0
262	20230712	152800	211631450	5020	5020	5020	5020	0
263	20230712	152700	211631450	5020	5020	5020	5020	0
264	20230712	152600	211631450	5020	5020	5020	5020	0
265	20230712	152500	211631450	5020	5020	5020	5020	0
266	20230712	152400	211631450	5020	5020	5020	5020	0
267	20230712	152300	211631450	5020	5020	5020	5020	0
268	20230712	152200	211631450	5020	5020	5020	5020	0
269	20230712	152100	211631450	5020	5020	5020	5020	0
270	20230712	152000	211631450	5020	5020	5020	5020	0
271	20230712	151900	211631450	5020	5000	5020	5000	37
272	20230712	151800	211445990	4995	4995	4995	4995	124
273	20230712	151700	210826610	5000	5000	5000	5000	168
274	20230712	151600	209986610	5000	5000	5000	5000	47
275	20230712	151500	209751610	5000	5000	5000	5000	99
276	20230712	151400	209256610	5000	5000	5000	4995	253
277	20230712	151300	207992230	5000	5000	5000	5000	111
278	20230712	151200	207437230	5000	5000	5000	5000	80
279	20230712	151100	207037230	5000	5000	5000	5000	95
280	20230712	151000	206562230	4995	5000	5000	4995	220
281	20230712	150900	205462850	4995	5000	5000	4995	138
282	20230712	150800	204772895	5000	5000	5000	4995	140
283	20230712	150700	204072940	4995	4995	4995	4995	125
284	20230712	150600	203448565	5000	5000	5000	4995	160
285	20230712	150500	202648610	5000	4995	5000	4995	104
286	20230712	150400	202128655	5000	5000	5000	5000	90
287	20230712	150300	201678655	5000	5000	5000	4995	209
288	20230712	150200	200634320	5000	5000	5000	5000	150
289	20230712	150100	199884320	4995	5000	5000	4995	110
290	20230712	150000	199334365	4995	4995	4995	4990	133
291	20230712	145900	198670075	5000	5000	5000	5000	140
292	20230712	145800	197970075	5000	4995	5000	4995	73
293	20230712	145700	197605120	5000	4990	5000	4990	154
294	20230712	145600	196835510	4995	5000	5000	4995	130
295	20230712	145500	196185830	5000	5000	5000	4995	132
296	20230712	145400	195525875	5000	5000	5000	5000	85
297	20230712	145300	195100875	4995	5000	5000	4995	56
298	20230712	145200	194820920	5000	4990	5000	4990	487
299	20230712	145100	192388835	4995	4995	4995	4995	87
300	20230712	145000	191954270	4995	4995	4995	4990	167
301	20230712	144900	191120150	4995	4990	4995	4990	182
302	20230712	144800	190211680	4995	4995	4995	4990	121
303	20230712	144700	189607330	4995	4990	4995	4990	146
304	20230712	144600	188878105	4995	4995	4995	4995	96
305	20230712	144500	188398585	4990	4995	4995	4990	246
306	20230712	144400	187170480	4995	4990	4995	4990	86
307	20230712	144300	186740955	4995	4995	4995	4995	142
308	20230712	144200	186031665	4990	4990	4995	4985	230
309	20230712	144100	184883690	4995	4995	4995	4995	121
310	20230712	144000	184279295	4990	4995	4995	4990	166
311	20230712	143900	183450170	4990	4995	4995	4990	78
312	20230712	143800	183060605	4990	4990	4990	4990	124
313	20230712	143700	182441845	4995	4995	4995	4990	162
314	20230712	143600	181632700	4995	4985	4995	4985	92
315	20230712	143500	181173250	4995	4990	4995	4990	183
316	20230712	143400	180259790	4995	4990	4995	4990	171
317	20230712	143300	179405690	4995	4995	4995	4995	90
318	20230712	143200	178956140	4985	4990	4990	4985	1134
319	20230712	143100	173297525	4985	4990	4990	4985	175
320	20230712	143000	172424940	4990	4990	4990	4990	89
321	20230712	142900	171980830	4990	4985	4990	4985	135
322	20230712	142800	171307225	4990	4990	4990	4990	229
323	20230712	142700	170164515	4985	4990	4990	4985	233
324	20230712	142600	169002510	4990	4985	4990	4985	1554
325	20230712	142500	161255605	4990	4990	4990	4990	185
326	20230712	142400	160332455	4985	4985	4990	4985	266
327	20230712	142300	159005780	4990	4990	4990	4985	182
328	20230712	142200	158097645	4990	4990	4990	4990	2
329	20230712	142100	158087665	4990	4985	4990	4985	132
330	20230712	142000	157429030	4990	4990	4990	4985	253
331	20230712	141900	156167180	4985	4990	4990	4985	136
332	20230712	141800	155488585	4990	4990	4990	4985	94
333	20230712	141700	155019570	4990	4985	4990	4985	259
334	20230712	141600	153727780	4990	4990	4990	4985	143
335	20230712	141500	153014255	4990	4990	4990	4990	118
336	20230712	141400	152425435	4985	4990	4990	4985	53
337	20230712	141300	152161010	4990	4990	4990	4990	445
338	20230712	141200	149940460	4995	4995	4995	4995	114
339	20230712	141100	149371030	4995	4995	4995	4990	132
340	20230712	141000	148711735	4995	4990	4995	4990	143
341	20230712	140900	147997495	4990	4995	4995	4990	185
342	20230712	140800	147074040	4995	4995	4995	4990	140
343	20230712	140700	146374785	4995	4995	4995	4995	75
344	20230712	140600	146000160	4985	4990	4995	4985	135
345	20230712	140500	145326545	4985	4995	4995	4985	3091
346	20230712	140400	129916970	4995	4995	4995	4995	79
347	20230712	140300	129522365	4995	4990	4995	4990	94
348	20230712	140200	129052880	4995	4990	4995	4990	230
349	20230712	140100	127904695	4995	4995	4995	4995	132
350	20230712	140000	127245355	4995	4990	4995	4990	83
351	20230712	135900	126830815	4995	4990	4995	4990	187
352	20230712	135800	125897370	4995	4995	4995	4990	72
353	20230712	135700	125537775	4995	4990	4995	4990	192
354	20230712	135600	124578780	4990	4990	4990	4990	18
355	20230712	135500	124488960	4990	4990	4990	4990	116
356	20230712	135400	123910120	4995	4990	4995	4990	53
357	20230712	135300	123645425	4990	4990	4990	4990	45
358	20230712	135200	123420875	4985	4990	4990	4985	89
359	20230712	135100	122976810	4995	4995	4995	4995	0
360	20230712	135000	122976810	4995	4990	4995	4990	91
361	20230712	134900	122522310	4990	4985	4990	4985	535
362	20230712	134800	119852705	4985	4990	4990	4985	169
363	20230712	134700	119010015	4985	4990	4990	4985	55
364	20230712	134600	118735610	4985	4985	4985	4985	0
365	20230712	134500	118735610	4985	4990	4990	4985	254
366	20230712	134400	117468195	4985	4985	4990	4985	181
367	20230712	134300	116565670	4990	4985	4990	4985	94
368	20230712	134200	116096630	4990	4990	4990	4990	5
369	20230712	134100	116071680	4990	4990	4990	4990	134
370	20230712	134000	115403020	4995	4995	4995	4995	45
371	20230712	133900	115178245	4990	4995	4995	4990	92
372	20230712	133800	114718750	4990	4990	4990	4990	8
373	20230712	133700	114678830	4990	4990	4990	4990	125
374	20230712	133600	114055080	4990	4985	4990	4985	29
375	20230712	133500	113910415	4990	4990	4990	4990	46
376	20230712	133400	113680875	4985	4990	4990	4985	67
377	20230712	133300	113346590	4990	4990	4990	4990	0
378	20230712	133200	113346590	4990	4990	4990	4985	43
379	20230712	133100	113132065	4990	4985	4990	4985	54
380	20230712	133000	112862650	4990	4990	4990	4990	45
381	20230712	132900	112638100	4995	4995	4995	4995	82
382	20230712	132800	112228510	4990	4990	4990	4990	9
383	20230712	132700	112183600	4995	4995	4995	4995	0
384	20230712	132600	112183600	4995	4990	5000	4990	86
385	20230712	132500	111753920	4990	4990	4990	4990	5
386	20230712	132400	111728970	4985	4985	4985	4985	9
387	20230712	132300	111684105	4990	4985	4990	4985	180
388	20230712	132200	110786575	4990	4990	4990	4990	45
389	20230712	132100	110562025	4985	5000	5000	4985	2287
390	20230712	132000	99150145	5000	5000	5000	5000	48
391	20230712	131900	98910145	4995	5000	5000	4995	139
392	20230712	131800	98215690	5000	4995	5000	4995	54
393	20230712	131700	97945735	5000	5000	5000	5000	46
394	20230712	131600	97715735	4995	4995	5000	4995	180
395	20230712	131500	96816405	4995	4995	5000	4995	412
396	20230712	131400	94756465	5000	5000	5000	5000	2
397	20230712	131300	94746465	5000	4995	5000	4995	15
398	20230712	131200	94671510	4995	4995	4995	4995	12
399	20230712	131100	94611570	4990	4995	4995	4990	12
400	20230712	131000	94551675	4990	4990	4990	4990	9
401	20230712	130900	94506765	4995	4995	4995	4995	3
402	20230712	130800	94491780	4990	4995	4995	4990	10
403	20230712	130700	94441875	4995	4995	4995	4995	8
404	20230712	130600	94401915	4995	4995	4995	4995	0
405	20230712	130500	94401915	4995	4990	4995	4990	23
406	20230712	130400	94287125	4995	4995	4995	4995	3
407	20230712	130300	94272140	4990	4995	4995	4990	12
408	20230712	130200	94212245	4990	4995	4995	4990	11
409	20230712	130100	94157345	5000	5000	5000	5000	0
410	20230712	130000	94157345	5000	4995	5000	4995	13
411	20230712	125900	94092390	4995	4995	4995	4995	1
412	20230712	125800	94087395	4990	4995	5000	4990	41
413	20230712	125700	93882575	4990	4990	4990	4990	9
414	20230712	125600	93837665	4995	4995	4995	4995	2
415	20230712	125500	93827675	4995	4995	4995	4995	9
416	20230712	125400	93782720	4990	4995	4995	4990	21
417	20230712	125300	93677910	5000	5000	5000	5000	7
418	20230712	125200	93642910	4995	4995	4995	4995	9
419	20230712	125100	93597955	4990	4990	4990	4990	38
420	20230712	125000	93408335	4995	4995	4995	4995	6
421	20230712	124900	93378365	4995	4995	4995	4995	15
422	20230712	124800	93303440	4995	4995	4995	4995	0
423	20230712	124700	93303440	4995	5000	5000	4990	86
424	20230712	124600	92873910	5000	4995	5000	4995	11
425	20230712	124500	92818955	5000	5000	5000	5000	40
426	20230712	124400	92618955	4995	4995	4995	4990	73
427	20230712	124300	92254365	4995	5000	5000	4995	43
428	20230712	124200	92039570	4995	4990	4995	4990	25
429	20230712	124100	91914740	4995	4990	4995	4990	51
430	20230712	124000	91660040	4995	5000	5000	4995	85
431	20230712	123900	91235275	4995	5000	5000	4995	11
432	20230712	123800	91180320	5000	5000	5000	5000	62
433	20230712	123700	90870320	4995	4995	4995	4995	16
434	20230712	123600	90790400	4990	4990	4995	4990	152
435	20230712	123500	90031730	4990	4995	4995	4990	51
436	20230712	123400	89777040	4990	4995	4995	4990	311
437	20230712	123300	88225140	4995	4995	4995	4995	69
438	20230712	123200	87880485	4995	4995	4995	4995	16
439	20230712	123100	87800565	4990	4995	4995	4990	52
440	20230712	123000	87540870	4995	4995	4995	4995	4
441	20230712	122900	87520890	4995	4995	4995	4990	51
442	20230712	122800	87266190	5000	4995	5000	4995	49
443	20230712	122700	87021235	5000	5000	5000	5000	69
444	20230712	122600	86676235	4995	4995	4995	4995	114
445	20230712	122500	86106805	5000	5000	5000	5000	3
446	20230712	122400	86091805	4995	5000	5000	4995	357
447	20230712	122300	84308115	5010	5000	5010	5000	547
448	20230712	122200	81572735	5010	5010	5010	5010	40
449	20230712	122100	81372335	5010	5000	5010	5000	11
450	20230712	122000	81317315	5010	5000	5010	5000	47
451	20230712	121900	81081935	5010	5010	5010	5010	40
452	20230712	121800	80881535	5010	5010	5010	5010	40
453	20230712	121700	80681135	5010	5010	5010	5010	40
454	20230712	121600	80480735	5000	5000	5000	5000	9
455	20230712	121500	80435735	5010	5010	5010	5000	52
456	20230712	121400	80175305	5020	5020	5020	5020	38
457	20230712	121300	79984545	5010	5010	5010	5010	38
458	20230712	121200	79794165	5000	5000	5000	5000	9
459	20230712	121100	79749165	5010	5010	5010	5010	76
460	20230712	121000	79368405	5000	5000	5000	5000	9
461	20230712	120900	79323405	5020	5020	5020	5020	57
462	20230712	120800	79037265	5010	5000	5010	5000	124
463	20230712	120700	78417075	5000	5000	5000	5000	9
464	20230712	120600	78372075	5010	5010	5010	5010	38
465	20230712	120500	78181695	5000	5010	5010	5000	54
466	20230712	120400	77911245	5010	5010	5010	5010	39
467	20230712	120300	77715855	5000	5000	5000	5000	9
468	20230712	120200	77670855	5010	5000	5010	5000	47
469	20230712	120100	77435475	5010	5010	5010	5010	38
470	20230712	120000	77245095	5010	5020	5020	5000	60
471	20230712	115900	76944095	5010	5000	5010	5000	36
472	20230712	115800	76763825	5010	5010	5010	5010	0
473	20230712	115700	76763825	5010	5010	5010	5000	87
474	20230712	115600	76328045	5000	5000	5000	5000	0
475	20230712	115500	76328045	5000	5020	5020	5000	48
476	20230712	115400	76087265	5010	5010	5010	5010	9
477	20230712	115300	76042175	5010	5000	5010	5000	133
478	20230712	115200	75376895	5010	5000	5010	5000	47
479	20230712	115100	75141515	5010	5000	5010	5000	47
480	20230712	115000	74906135	5010	5020	5020	5010	39
481	20230712	114900	74710365	5020	5010	5020	5010	108
482	20230712	114800	74168295	5010	5010	5010	5010	38
483	20230712	114700	73977915	5000	5010	5010	5000	50
484	20230712	114600	73727505	5010	5010	5010	5010	51
485	20230712	114500	73471995	5020	5020	5020	5020	40
486	20230712	114400	73271195	5010	5010	5010	5010	30
487	20230712	114300	73120895	5010	5000	5010	5000	112
488	20230712	114200	72560825	5010	5020	5020	5010	39
489	20230712	114100	72365425	5010	5010	5010	5010	38
490	20230712	114000	72175045	5010	5010	5010	5010	0
491	20230712	113900	72175045	5010	5010	5010	5000	85
492	20230712	113800	71749285	5000	5000	5000	5000	9
493	20230712	113700	71704285	5010	5010	5010	5010	64
494	20230712	113600	71383645	5000	5010	5010	5000	47
495	20230712	113500	71148265	5010	5010	5010	5010	3
496	20230712	113400	71133235	5010	5020	5020	5010	47
497	20230712	113300	70897385	5020	5000	5020	5000	1921
498	20230712	113200	61273615	5000	5000	5000	5000	38
499	20230712	113100	61083615	4995	4995	4995	4995	9
500	20230712	113000	61038660	5000	5000	5000	5000	38
501	20230712	112900	60848660	4995	5000	5000	4995	47
502	20230712	112800	60613705	5000	5000	5000	5000	40
503	20230712	112700	60413705	5000	5000	5000	5000	38
504	20230712	112600	60223705	4995	4995	4995	4995	9
505	20230712	112500	60178750	5000	4995	5000	4995	152
506	20230712	112400	59419320	5000	5000	5000	5000	39
507	20230712	112300	59224320	4995	4995	4995	4995	37
508	20230712	112200	59039505	4995	4995	4995	4995	1
509	20230712	112100	59034510	4990	4995	4995	4990	85
510	20230712	112000	58609980	4995	4990	4995	4990	12
511	20230712	111900	58550085	4995	4995	4995	4995	102
512	20230712	111800	58040595	4990	4990	4990	4990	9
513	20230712	111700	57995685	4985	4990	4990	4985	1109
514	20230712	111600	52462255	5000	5000	5000	5000	76
515	20230712	111500	52082255	4995	4990	4995	4990	28
516	20230712	111400	51942440	4995	5000	5000	4995	1124
517	20230712	111300	46322865	4995	4995	4995	4995	9
518	20230712	111200	46277910	5000	4995	5000	4995	16
519	20230712	111100	46197955	5000	5000	5000	5000	13
520	20230712	111000	46132955	4995	5000	5000	4990	42
521	20230712	110900	45923250	4995	4995	4995	4995	6
522	20230712	110800	45893280	4990	4990	4990	4990	9
523	20230712	110700	45848370	4995	4995	4995	4990	57
524	20230712	110600	45563700	5000	4995	5000	4995	40
525	20230712	110500	45363715	4995	4995	4995	4990	62
526	20230712	110400	45054070	4990	4990	4990	4990	9
527	20230712	110300	45009160	4995	5000	5000	4995	347
528	20230712	110200	43274395	5000	4995	5000	4995	15
529	20230712	110100	43199440	5000	5000	5000	5000	9
530	20230712	110000	43154440	4995	4990	4995	4990	39
531	20230712	105900	42959780	4995	4990	4995	4990	13
532	20230712	105800	42894890	4995	4995	4995	4995	12
533	20230712	105700	42834950	4990	4995	4995	4990	40
534	20230712	105600	42635195	4995	4995	4995	4995	43
535	20230712	105500	42420410	4995	4995	4995	4995	0
536	20230712	105400	42420410	4995	4990	4995	4990	44
537	20230712	105300	42200675	4995	4995	4995	4995	37
538	20230712	105200	42015860	4995	5000	5000	4995	439
539	20230712	105100	39821055	4990	5000	5000	4990	33
540	20230712	105000	39656145	4995	4995	4995	4995	0
541	20230712	104900	39656145	4995	4995	4995	4990	76
542	20230712	104800	39276755	4995	4995	4995	4995	7
543	20230712	104700	39241790	4990	4995	4995	4990	24
544	20230712	104600	39121955	4995	4990	4995	4990	29
545	20230712	104500	38977145	4995	4995	4995	4995	29
546	20230712	104400	38832290	4995	5000	5000	4995	63
547	20230712	104300	38517335	4995	4990	4995	4990	98
548	20230712	104200	38027870	4995	5000	5000	4995	75
549	20230712	104100	37652930	4995	4995	4995	4995	9
550	20230712	104000	37607975	4995	4995	4995	4995	2
551	20230712	103900	37597985	4995	5000	5000	4995	45
552	20230712	103800	37373020	5000	4995	5000	4995	112
553	20230712	103700	36813570	5000	5000	5000	5000	72
554	20230712	103600	36453570	4995	5000	5000	4995	11
555	20230712	103500	36398615	5000	4995	5000	4995	106
556	20230712	103400	35868795	4990	4995	4995	4990	74
557	20230712	103300	35499210	4995	4995	4995	4995	9
558	20230712	103200	35454255	4990	4990	4990	4990	0
559	20230712	103100	35454255	4990	4995	5000	4990	115
560	20230712	103000	34879850	5000	4995	5000	4995	73
561	20230712	102900	34514895	4995	4995	4995	4995	0
562	20230712	102800	34514895	4995	4995	4995	4990	75
563	20230712	102700	34140315	4995	4995	4995	4995	36
564	20230712	102600	33960495	4995	4995	4995	4995	9
565	20230712	102500	33915540	4995	4995	4995	4990	49
566	20230712	102400	33670830	4995	4995	4995	4995	61
567	20230712	102300	33366135	4995	4995	4995	4995	9
568	20230712	102200	33321180	4990	4995	4995	4990	1009
569	20230712	102100	28285810	5000	5000	5000	5000	66
570	20230712	102000	27955810	4995	4995	4995	4995	110
571	20230712	101900	27406360	4995	4995	4995	4995	0
572	20230712	101800	27406360	4995	5000	5000	4995	78
573	20230712	101700	27016405	4995	4995	4995	4995	110
574	20230712	101600	26466955	5000	5000	5000	5000	65
575	20230712	101500	26141955	4995	4995	4995	4995	9
576	20230712	101400	26097000	4995	4995	4995	4995	93
577	20230712	101300	25632465	4990	4995	4995	4990	17
578	20230712	101200	25547595	4995	4990	4995	4990	33
579	20230712	101100	25382805	4995	4995	4995	4995	75
580	20230712	101000	25008180	4990	4990	4990	4990	9
581	20230712	100900	24963270	4995	4995	5000	4995	125
582	20230712	100800	24338325	4995	4995	4995	4995	0
583	20230712	100700	24338325	4995	4995	4995	4995	9
584	20230712	100600	24293370	4995	4990	4995	4990	103
585	20230712	100500	23779390	4995	4990	4995	4990	36
586	20230712	100400	23599615	4995	4990	4995	4990	80
587	20230712	100300	23200060	4995	4995	4995	4995	0
588	20230712	100200	23200060	4995	5000	5000	4990	98
589	20230712	100100	22710155	4995	4995	4995	4995	9
590	20230712	100000	22665200	4995	4995	4995	4995	0
591	20230712	095900	22665200	4995	4995	4995	4990	110
592	20230712	095800	22115795	4995	4995	4995	4995	0
593	20230712	095700	22115795	4995	4995	4995	4995	12
594	20230712	095600	22055855	4995	4990	4995	4990	55
595	20230712	095500	21781175	4995	4995	4995	4995	52
596	20230712	095400	21521435	5000	4995	5000	4995	78
597	20230712	095300	21131480	4995	4995	4995	4995	0
598	20230712	095200	21131480	4995	5000	5000	4995	73
599	20230712	095100	20766525	4995	4995	4995	4995	110
600	20230712	095000	20217075	4995	4995	4995	4995	2
601	20230712	094900	20207085	4995	4990	4995	4990	40
602	20230712	094800	20007330	4995	5000	5000	4995	278
603	20230712	094700	18617670	5010	5010	5010	5010	102
604	20230712	094600	18106650	5000	5000	5000	5000	0
605	20230712	094500	18106650	5000	5000	5000	5000	32
606	20230712	094400	17946650	5000	5000	5000	5000	69
607	20230712	094300	17601650	5010	5010	5010	5010	0
608	20230712	094200	17601650	5010	5010	5010	5010	1
609	20230712	094100	17596640	5000	5000	5000	5000	128
610	20230712	094000	16956640	5010	5010	5010	5010	104
611	20230712	093900	16435600	5000	5000	5000	5000	0
612	20230712	093800	16435600	5000	5000	5000	5000	25
613	20230712	093700	16310600	5000	5000	5010	5000	101
614	20230712	093600	15805590	5000	5000	5000	5000	0
615	20230712	093500	15805590	5000	5000	5000	5000	90
616	20230712	093400	15355590	4995	4995	4995	4995	240
617	20230712	093300	14156790	5000	5000	5000	5000	69
618	20230712	093200	13811790	5000	5000	5000	5000	0
619	20230712	093100	13811790	5000	5020	5020	5000	1473
620	20230712	093000	6445340	5020	5030	5030	5020	116
621	20230712	092900	5862550	5030	5030	5030	5030	0
622	20230712	092800	5862550	5030	5030	5030	5030	1
623	20230712	092700	5857520	5010	5010	5010	5010	0
624	20230712	092600	5857520	5010	5010	5010	5010	20
625	20230712	092500	5757320	5010	5010	5010	5010	80
626	20230712	092400	5356520	5010	5010	5010	5010	0
627	20230712	092300	5356520	5010	5010	5010	5010	1040
628	20230712	092200	146120	5010	5020	5020	5010	6
629	20230712	092100	116030	5050	5050	5050	5050	6
630	20230712	092000	85730	5050	5050	5050	5050	0
631	20230712	091900	85730	5050	5050	5050	5050	5
632	20230712	091800	60480	5050	5050	5050	5050	0
633	20230712	091700	60480	5050	5050	5050	5050	0
634	20230712	091600	60480	5050	5050	5050	5050	0
635	20230712	091500	60480	5050	5050	5050	5050	0
636	20230712	091400	60480	5050	5050	5050	5050	2
637	20230712	091300	50380	5050	5050	5050	5050	0
638	20230712	091200	50380	5050	5050	5050	5050	2
639	20230712	091100	40280	5010	5010	5010	5010	0
640	20230712	091000	40280	5010	5010	5010	5010	0
641	20230712	090900	40280	5010	5010	5010	5010	3
642	20230712	090800	25250	5020	5020	5020	5020	0
643	20230712	090700	25250	5020	5020	5020	5020	0
644	20230712	090600	25250	5020	5020	5020	5020	0
645	20230712	090500	25250	5020	5020	5020	5020	2
646	20230712	090400	15210	5070	5070	5070	5070	0
647	20230712	090300	15210	5070	5070	5070	5070	0
648	20230712	090200	15210	5070	5070	5070	5070	1
649	20230712	090100	10140	5070	5070	5070	5070	0
650	20230712	090000	10140	5070	5070	5070	5070	2