KissMeData/321820/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	204500	188617260	4655	4655	4655	4655	991
3	20230710	204400	188617260	4655	4655	4655	4655	0
4	20230710	204300	188617260	4655	4655	4655	4655	0
5	20230710	204200	188617260	4655	4655	4655	4655	0
6	20230710	204100	188617260	4655	4655	4655	4655	0
7	20230710	204000	188617260	4655	4655	4655	4655	0
8	20230710	203900	188617260	4655	4655	4655	4655	0
9	20230710	203800	188617260	4655	4655	4655	4655	0
10	20230710	203700	188617260	4655	4655	4655	4655	0
11	20230710	203600	188617260	4655	4655	4655	4655	0
12	20230710	203500	188617260	4655	4655	4655	4655	0
13	20230710	203400	188617260	4655	4655	4655	4655	0
14	20230710	203300	188617260	4655	4655	4655	4655	0
15	20230710	203200	188617260	4655	4655	4655	4655	0
16	20230710	203100	188617260	4655	4655	4655	4655	0
17	20230710	203000	188617260	4655	4655	4655	4655	0
18	20230710	202900	188617260	4655	4655	4655	4655	0
19	20230710	202800	188617260	4655	4655	4655	4655	0
20	20230710	202700	188617260	4655	4655	4655	4655	0
21	20230710	202600	188617260	4655	4655	4655	4655	0
22	20230710	202500	188617260	4655	4655	4655	4655	0
23	20230710	202400	188617260	4655	4655	4655	4655	0
24	20230710	202300	188617260	4655	4655	4655	4655	0
25	20230710	202200	188617260	4655	4655	4655	4655	0
26	20230710	202100	188617260	4655	4655	4655	4655	0
27	20230710	202000	188617260	4655	4655	4655	4655	0
28	20230710	201900	188617260	4655	4655	4655	4655	0
29	20230710	201800	188617260	4655	4655	4655	4655	0
30	20230710	201700	188617260	4655	4655	4655	4655	0
31	20230710	201600	188617260	4655	4655	4655	4655	0
32	20230710	201500	188617260	4655	4655	4655	4655	991
33	20230710	201400	188617260	4655	4655	4655	4655	0
34	20230710	201300	188617260	4655	4655	4655	4655	0
35	20230710	201200	188617260	4655	4655	4655	4655	0
36	20230710	201100	188617260	4655	4655	4655	4655	0
37	20230710	201000	188617260	4655	4655	4655	4655	0
38	20230710	200900	188617260	4655	4655	4655	4655	0
39	20230710	200800	188617260	4655	4655	4655	4655	0
40	20230710	200700	188617260	4655	4655	4655	4655	0
41	20230710	200600	188617260	4655	4655	4655	4655	0
42	20230710	200500	188617260	4655	4655	4655	4655	0
43	20230710	200400	188617260	4655	4655	4655	4655	0
44	20230710	200300	188617260	4655	4655	4655	4655	0
45	20230710	200200	188617260	4655	4655	4655	4655	0
46	20230710	200100	188617260	4655	4655	4655	4655	0
47	20230710	200000	188617260	4655	4655	4655	4655	0
48	20230710	195900	188617260	4655	4655	4655	4655	0
49	20230710	195800	188617260	4655	4655	4655	4655	0
50	20230710	195700	188617260	4655	4655	4655	4655	0
51	20230710	195600	188617260	4655	4655	4655	4655	0
52	20230710	195500	188617260	4655	4655	4655	4655	0
53	20230710	195400	188617260	4655	4655	4655	4655	0
54	20230710	195300	188617260	4655	4655	4655	4655	0
55	20230710	195200	188617260	4655	4655	4655	4655	0
56	20230710	195100	188617260	4655	4655	4655	4655	0
57	20230710	195000	188617260	4655	4655	4655	4655	0
58	20230710	194900	188617260	4655	4655	4655	4655	0
59	20230710	194800	188617260	4655	4655	4655	4655	0
60	20230710	194700	188617260	4655	4655	4655	4655	0
61	20230710	194600	188617260	4655	4655	4655	4655	0
62	20230710	194500	188617260	4655	4655	4655	4655	991
63	20230710	194400	188617260	4655	4655	4655	4655	0
64	20230710	194300	188617260	4655	4655	4655	4655	0
65	20230710	194200	188617260	4655	4655	4655	4655	0
66	20230710	194100	188617260	4655	4655	4655	4655	0
67	20230710	194000	188617260	4655	4655	4655	4655	0
68	20230710	193900	188617260	4655	4655	4655	4655	0
69	20230710	193800	188617260	4655	4655	4655	4655	0
70	20230710	193700	188617260	4655	4655	4655	4655	0
71	20230710	193600	188617260	4655	4655	4655	4655	0
72	20230710	193500	188617260	4655	4655	4655	4655	0
73	20230710	193400	188617260	4655	4655	4655	4655	0
74	20230710	193300	188617260	4655	4655	4655	4655	0
75	20230710	193200	188617260	4655	4655	4655	4655	0
76	20230710	193100	188617260	4655	4655	4655	4655	0
77	20230710	193000	188617260	4655	4655	4655	4655	0
78	20230710	192900	188617260	4655	4655	4655	4655	0
79	20230710	192800	188617260	4655	4655	4655	4655	0
80	20230710	192700	188617260	4655	4655	4655	4655	0
81	20230710	192600	188617260	4655	4655	4655	4655	0
82	20230710	192500	188617260	4655	4655	4655	4655	0
83	20230710	192400	188617260	4655	4655	4655	4655	0
84	20230710	192300	188617260	4655	4655	4655	4655	0
85	20230710	192200	188617260	4655	4655	4655	4655	0
86	20230710	192100	188617260	4655	4655	4655	4655	0
87	20230710	192000	188617260	4655	4655	4655	4655	0
88	20230710	191900	188617260	4655	4655	4655	4655	0
89	20230710	191800	188617260	4655	4655	4655	4655	0
90	20230710	191700	188617260	4655	4655	4655	4655	0
91	20230710	191600	188617260	4655	4655	4655	4655	0
92	20230710	191500	188617260	4655	4655	4655	4655	991
93	20230710	191400	188617260	4655	4655	4655	4655	0
94	20230710	191300	188617260	4655	4655	4655	4655	0
95	20230710	191200	188617260	4655	4655	4655	4655	0
96	20230710	191100	188617260	4655	4655	4655	4655	0
97	20230710	191000	188617260	4655	4655	4655	4655	0
98	20230710	190900	188617260	4655	4655	4655	4655	0
99	20230710	190800	188617260	4655	4655	4655	4655	0
100	20230710	190700	188617260	4655	4655	4655	4655	0
101	20230710	190600	188617260	4655	4655	4655	4655	0
102	20230710	190500	188617260	4655	4655	4655	4655	0
103	20230710	190400	188617260	4655	4655	4655	4655	0
104	20230710	190300	188617260	4655	4655	4655	4655	0
105	20230710	190200	188617260	4655	4655	4655	4655	0
106	20230710	190100	188617260	4655	4655	4655	4655	0
107	20230710	190000	188617260	4655	4655	4655	4655	0
108	20230710	185900	188617260	4655	4655	4655	4655	0
109	20230710	185800	188617260	4655	4655	4655	4655	0
110	20230710	185700	188617260	4655	4655	4655	4655	0
111	20230710	185600	188617260	4655	4655	4655	4655	0
112	20230710	185500	188617260	4655	4655	4655	4655	0
113	20230710	185400	188617260	4655	4655	4655	4655	0
114	20230710	185300	188617260	4655	4655	4655	4655	0
115	20230710	185200	188617260	4655	4655	4655	4655	0
116	20230710	185100	188617260	4655	4655	4655	4655	0
117	20230710	185000	188617260	4655	4655	4655	4655	0
118	20230710	184900	188617260	4655	4655	4655	4655	0
119	20230710	184800	188617260	4655	4655	4655	4655	0
120	20230710	184700	188617260	4655	4655	4655	4655	0
121	20230710	184600	188617260	4655	4655	4655	4655	0
122	20230710	184500	188617260	4655	4655	4655	4655	991
123	20230710	184400	188617260	4655	4655	4655	4655	0
124	20230710	184300	188617260	4655	4655	4655	4655	0
125	20230710	184200	188617260	4655	4655	4655	4655	0
126	20230710	184100	188617260	4655	4655	4655	4655	0
127	20230710	184000	188617260	4655	4655	4655	4655	0
128	20230710	183900	188617260	4655	4655	4655	4655	0
129	20230710	183800	188617260	4655	4655	4655	4655	0
130	20230710	183700	188617260	4655	4655	4655	4655	0
131	20230710	183600	188617260	4655	4655	4655	4655	0
132	20230710	183500	188617260	4655	4655	4655	4655	0
133	20230710	183400	188617260	4655	4655	4655	4655	0
134	20230710	183300	188617260	4655	4655	4655	4655	0
135	20230710	183200	188617260	4655	4655	4655	4655	0
136	20230710	183100	188617260	4655	4655	4655	4655	0
137	20230710	183000	188617260	4655	4655	4655	4655	0
138	20230710	182900	188617260	4655	4655	4655	4655	0
139	20230710	182800	188617260	4655	4655	4655	4655	0
140	20230710	182700	188617260	4655	4655	4655	4655	0
141	20230710	182600	188617260	4655	4655	4655	4655	0
142	20230710	182500	188617260	4655	4655	4655	4655	0
143	20230710	182400	188617260	4655	4655	4655	4655	0
144	20230710	182300	188617260	4655	4655	4655	4655	0
145	20230710	182200	188617260	4655	4655	4655	4655	0
146	20230710	182100	188617260	4655	4655	4655	4655	0
147	20230710	182000	188617260	4655	4655	4655	4655	0
148	20230710	181900	188617260	4655	4655	4655	4655	0
149	20230710	181800	188617260	4655	4655	4655	4655	0
150	20230710	181700	188617260	4655	4655	4655	4655	0
151	20230710	181600	188617260	4655	4655	4655	4655	0
152	20230710	181500	188617260	4655	4655	4655	4655	991
153	20230710	181400	188617260	4655	4655	4655	4655	0
154	20230710	181300	188617260	4655	4655	4655	4655	0
155	20230710	181200	188617260	4655	4655	4655	4655	0
156	20230710	181100	188617260	4655	4655	4655	4655	0
157	20230710	181000	188617260	4655	4655	4655	4655	0
158	20230710	180900	188617260	4655	4655	4655	4655	0
159	20230710	180800	188617260	4655	4655	4655	4655	0
160	20230710	180700	188617260	4655	4655	4655	4655	0
161	20230710	180600	188617260	4655	4655	4655	4655	0
162	20230710	180500	188617260	4655	4655	4655	4655	0
163	20230710	180400	188617260	4655	4655	4655	4655	0
164	20230710	180300	188617260	4655	4655	4655	4655	0
165	20230710	180200	188617260	4655	4655	4655	4655	0
166	20230710	180100	188617260	4655	4655	4655	4655	0
167	20230710	180000	188617260	4655	4655	4655	4655	0
168	20230710	175900	188617260	4655	4655	4655	4655	0
169	20230710	175800	188617260	4655	4655	4655	4655	0
170	20230710	175700	188617260	4655	4655	4655	4655	0
171	20230710	175600	188617260	4655	4655	4655	4655	0
172	20230710	175500	188617260	4655	4655	4655	4655	0
173	20230710	175400	188617260	4655	4655	4655	4655	0
174	20230710	175300	188617260	4655	4655	4655	4655	0
175	20230710	175200	188617260	4655	4655	4655	4655	0
176	20230710	175100	188617260	4655	4655	4655	4655	0
177	20230710	175000	188617260	4655	4655	4655	4655	0
178	20230710	174900	188617260	4655	4655	4655	4655	0
179	20230710	174800	188617260	4655	4655	4655	4655	0
180	20230710	174700	188617260	4655	4655	4655	4655	0
181	20230710	174600	188617260	4655	4655	4655	4655	0
182	20230710	174500	188617260	4655	4655	4655	4655	991
183	20230710	174400	188617260	4655	4655	4655	4655	0
184	20230710	174300	188617260	4655	4655	4655	4655	0
185	20230710	174200	188617260	4655	4655	4655	4655	0
186	20230710	174100	188617260	4655	4655	4655	4655	0
187	20230710	174000	188617260	4655	4655	4655	4655	0
188	20230710	173900	188617260	4655	4655	4655	4655	0
189	20230710	173800	188617260	4655	4655	4655	4655	0
190	20230710	173700	188617260	4655	4655	4655	4655	0
191	20230710	173600	188617260	4655	4655	4655	4655	0
192	20230710	173500	188617260	4655	4655	4655	4655	0
193	20230710	173400	188617260	4655	4655	4655	4655	0
194	20230710	173300	188617260	4655	4655	4655	4655	0
195	20230710	173200	188617260	4655	4655	4655	4655	0
196	20230710	173100	188617260	4655	4655	4655	4655	0
197	20230710	173000	188617260	4655	4655	4655	4655	0
198	20230710	172900	188617260	4655	4655	4655	4655	0
199	20230710	172800	188617260	4655	4655	4655	4655	0
200	20230710	172700	188617260	4655	4655	4655	4655	0
201	20230710	172600	188617260	4655	4655	4655	4655	0
202	20230710	172500	188617260	4655	4655	4655	4655	0
203	20230710	172400	188617260	4655	4655	4655	4655	0
204	20230710	172300	188617260	4655	4655	4655	4655	0
205	20230710	172200	188617260	4655	4655	4655	4655	0
206	20230710	172100	188617260	4655	4655	4655	4655	0
207	20230710	172000	188617260	4655	4655	4655	4655	0
208	20230710	171900	188617260	4655	4655	4655	4655	0
209	20230710	171800	188617260	4655	4655	4655	4655	0
210	20230710	171700	188617260	4655	4655	4655	4655	0
211	20230710	171600	188617260	4655	4655	4655	4655	0
212	20230710	171500	188617260	4655	4655	4655	4655	991
213	20230710	171400	188617260	4655	4655	4655	4655	0
214	20230710	171300	188617260	4655	4655	4655	4655	0
215	20230710	171200	188617260	4655	4655	4655	4655	0
216	20230710	171100	188617260	4655	4655	4655	4655	0
217	20230710	171000	188617260	4655	4655	4655	4655	0
218	20230710	170900	188617260	4655	4655	4655	4655	0
219	20230710	170800	188617260	4655	4655	4655	4655	0
220	20230710	170700	188617260	4655	4655	4655	4655	0
221	20230710	170600	188617260	4655	4655	4655	4655	0
222	20230710	170500	188617260	4655	4655	4655	4655	0
223	20230710	170400	188617260	4655	4655	4655	4655	0
224	20230710	170300	188617260	4655	4655	4655	4655	0
225	20230710	170200	188617260	4655	4655	4655	4655	0
226	20230710	170100	188617260	4655	4655	4655	4655	0
227	20230710	170000	188617260	4655	4655	4655	4655	0
228	20230710	165900	188617260	4655	4655	4655	4655	0
229	20230710	165800	188617260	4655	4655	4655	4655	0
230	20230710	165700	188617260	4655	4655	4655	4655	0
231	20230710	165600	188617260	4655	4655	4655	4655	0
232	20230710	165500	188617260	4655	4655	4655	4655	0
233	20230710	165400	188617260	4655	4655	4655	4655	0
234	20230710	165300	188617260	4655	4655	4655	4655	0
235	20230710	165200	188617260	4655	4655	4655	4655	0
236	20230710	165100	188617260	4655	4655	4655	4655	0
237	20230710	165000	188617260	4655	4655	4655	4655	0
238	20230710	164900	188617260	4655	4655	4655	4655	0
239	20230710	164800	188617260	4655	4655	4655	4655	0
240	20230710	164700	188617260	4655	4655	4655	4655	0
241	20230710	164600	188617260	4655	4655	4655	4655	0
242	20230710	164500	188617260	4655	4655	4655	4655	991
243	20230710	164400	188617260	4655	4655	4655	4655	0
244	20230710	164300	188617260	4655	4655	4655	4655	0
245	20230710	164200	188617260	4655	4655	4655	4655	0
246	20230710	164100	188617260	4655	4655	4655	4655	0
247	20230710	164000	188617260	4655	4655	4655	4655	0
248	20230710	163900	188617260	4655	4655	4655	4655	0
249	20230710	163800	188617260	4655	4655	4655	4655	0
250	20230710	163700	188617260	4655	4655	4655	4655	0
251	20230710	163600	188617260	4655	4655	4655	4655	0
252	20230710	163500	188617260	4655	4655	4655	4655	0
253	20230710	163400	188617260	4655	4655	4655	4655	0
254	20230710	163300	188617260	4655	4655	4655	4655	0
255	20230710	163200	188617260	4655	4655	4655	4655	0
256	20230710	163100	188617260	4655	4655	4655	4655	0
257	20230710	163000	188617260	4655	4655	4655	4655	0
258	20230710	162900	188617260	4655	4655	4655	4655	0
259	20230710	162800	188617260	4655	4655	4655	4655	0
260	20230710	162700	188617260	4655	4655	4655	4655	0
261	20230710	162600	188617260	4655	4655	4655	4655	0
262	20230710	162500	188617260	4655	4655	4655	4655	0
263	20230710	162400	188617260	4655	4655	4655	4655	0
264	20230710	162300	188617260	4655	4655	4655	4655	0
265	20230710	162200	188617260	4655	4655	4655	4655	0
266	20230710	162100	188617260	4655	4655	4655	4655	0
267	20230710	162000	188617260	4655	4655	4655	4655	0
268	20230710	161900	188617260	4655	4655	4655	4655	0
269	20230710	161800	188617260	4655	4655	4655	4655	0
270	20230710	161700	188617260	4655	4655	4655	4655	0
271	20230710	161600	188617260	4655	4655	4655	4655	0
272	20230710	161500	188617260	4655	4655	4655	4655	991
273	20230710	161400	188617260	4655	4655	4655	4655	0
274	20230710	161300	188617260	4655	4655	4655	4655	0
275	20230710	161200	188617260	4655	4655	4655	4655	0
276	20230710	161100	188617260	4655	4655	4655	4655	0
277	20230710	161000	188617260	4655	4655	4655	4655	0
278	20230710	160900	188617260	4655	4655	4655	4655	0
279	20230710	160800	188617260	4655	4655	4655	4655	0
280	20230710	160700	188617260	4655	4655	4655	4655	0
281	20230710	160600	188617260	4655	4655	4655	4655	0
282	20230710	160500	188617260	4655	4655	4655	4655	0
283	20230710	160400	188617260	4655	4655	4655	4655	0
284	20230710	160300	188617260	4655	4655	4655	4655	0
285	20230710	160200	188617260	4655	4655	4655	4655	0
286	20230710	160100	188617260	4655	4655	4655	4655	0
287	20230710	160000	188617260	4655	4655	4655	4655	0
288	20230710	155900	188617260	4655	4655	4655	4655	0
289	20230710	155800	188617260	4655	4655	4655	4655	0
290	20230710	155700	188617260	4655	4655	4655	4655	0
291	20230710	155600	188617260	4655	4655	4655	4655	0
292	20230710	155500	188617260	4655	4655	4655	4655	0
293	20230710	155400	188617260	4655	4655	4655	4655	0
294	20230710	155300	188617260	4655	4655	4655	4655	0
295	20230710	155200	188617260	4655	4655	4655	4655	0
296	20230710	155100	188617260	4655	4655	4655	4655	0
297	20230710	155000	188617260	4655	4655	4655	4655	0
298	20230710	154900	188617260	4655	4655	4655	4655	0
299	20230710	154800	188617260	4655	4655	4655	4655	0
300	20230710	154700	188617260	4655	4655	4655	4655	0
301	20230710	154600	188617260	4655	4655	4655	4655	0
302	20230710	154500	188617260	4655	4655	4655	4655	991
303	20230710	154400	188617260	4655	4655	4655	4655	0
304	20230710	154300	188617260	4655	4655	4655	4655	0
305	20230710	154200	188617260	4655	4655	4655	4655	0
306	20230710	154100	188617260	4655	4655	4655	4655	0
307	20230710	154000	188617260	4655	4655	4655	4655	0
308	20230710	153900	188617260	4655	4655	4655	4655	0
309	20230710	153800	188617260	4655	4655	4655	4655	0
310	20230710	153700	188617260	4655	4655	4655	4655	0
311	20230710	153600	188617260	4655	4655	4655	4655	0
312	20230710	153500	188617260	4655	4655	4655	4655	0
313	20230710	153400	188617260	4655	4655	4655	4655	0
314	20230710	153300	188617260	4655	4655	4655	4655	0
315	20230710	153200	188617260	4655	4655	4655	4655	0
316	20230710	153100	188617260	4655	4655	4655	4655	0
317	20230710	153000	188617260	4655	4655	4655	4655	991
318	20230710	152900	184004155	4685	4685	4685	4685	0
319	20230710	152800	184004155	4685	4685	4685	4685	0
320	20230710	152700	184004155	4685	4685	4685	4685	0
321	20230710	152600	184004155	4685	4685	4685	4685	0
322	20230710	152500	184004155	4685	4685	4685	4685	0
323	20230710	152400	184004155	4685	4685	4685	4685	0
324	20230710	152300	184004155	4685	4685	4685	4685	0
325	20230710	152200	184004155	4685	4685	4685	4685	0
326	20230710	152100	184004155	4685	4685	4685	4685	0
327	20230710	152000	184004155	4685	4685	4685	4685	0
328	20230710	151900	184004155	4685	4680	4685	4680	11
329	20230710	151800	183952670	4685	4685	4685	4685	0
330	20230710	151700	183952670	4685	4685	4685	4685	0
331	20230710	151600	183952670	4685	4685	4685	4685	0
332	20230710	151500	183952670	4685	4685	4685	4685	1
333	20230710	151400	183947985	4685	4685	4685	4685	0
334	20230710	151300	183947985	4685	4685	4685	4685	0
335	20230710	151200	183947985	4685	4685	4685	4685	20
336	20230710	151100	183854285	4685	4685	4685	4685	0
337	20230710	151000	183854285	4685	4675	4685	4675	3
338	20230710	150900	183840250	4675	4675	4675	4675	0
339	20230710	150800	183840250	4675	4675	4675	4675	0
340	20230710	150700	183840250	4675	4675	4675	4675	0
341	20230710	150600	183840250	4675	4675	4675	4675	0
342	20230710	150500	183840250	4675	4675	4675	4675	0
343	20230710	150400	183840250	4675	4655	4675	4655	3
344	20230710	150300	183826250	4655	4655	4655	4655	0
345	20230710	150200	183826250	4655	4655	4655	4655	3
346	20230710	150100	183812285	4655	4655	4655	4655	1
347	20230710	150000	183807630	4655	4655	4655	4655	1
348	20230710	145900	183802975	4655	4655	4655	4655	0
349	20230710	145800	183802975	4655	4655	4655	4655	0
350	20230710	145700	183802975	4655	4655	4655	4655	0
351	20230710	145600	183802975	4655	4655	4655	4655	0
352	20230710	145500	183802975	4655	4655	4655	4655	0
353	20230710	145400	183802975	4655	4655	4655	4655	0
354	20230710	145300	183802975	4655	4655	4655	4655	0
355	20230710	145200	183802975	4655	4655	4655	4655	0
356	20230710	145100	183802975	4655	4655	4655	4655	1
357	20230710	145000	183798320	4660	4660	4660	4660	0
358	20230710	144900	183798320	4660	4660	4660	4660	0
359	20230710	144800	183798320	4660	4660	4660	4660	21
360	20230710	144700	183700460	4660	4660	4660	4660	20
361	20230710	144600	183607260	4665	4665	4665	4665	0
362	20230710	144500	183607260	4665	4665	4665	4665	1
363	20230710	144400	183602595	4645	4645	4645	4645	1
364	20230710	144300	183597950	4665	4665	4665	4665	0
365	20230710	144200	183597950	4665	4665	4665	4665	1
366	20230710	144100	183593285	4675	4675	4675	4675	0
367	20230710	144000	183593285	4675	4675	4675	4675	0
368	20230710	143900	183593285	4675	4675	4675	4675	0
369	20230710	143800	183593285	4675	4675	4675	4675	0
370	20230710	143700	183593285	4675	4675	4675	4675	0
371	20230710	143600	183593285	4675	4675	4675	4675	0
372	20230710	143500	183593285	4675	4675	4675	4675	0
373	20230710	143400	183593285	4675	4675	4675	4675	2
374	20230710	143300	183583935	4670	4670	4670	4670	0
375	20230710	143200	183583935	4670	4670	4670	4670	1
376	20230710	143100	183579265	4670	4670	4670	4670	0
377	20230710	143000	183579265	4670	4670	4670	4670	130
378	20230710	142900	182972165	4670	4670	4670	4670	50
379	20230710	142800	182738665	4675	4675	4675	4675	0
380	20230710	142700	182738665	4675	4645	4675	4640	404
381	20230710	142600	180862975	4680	4680	4680	4680	1
382	20230710	142500	180858295	4645	4645	4645	4645	0
383	20230710	142400	180858295	4645	4650	4650	4645	200
384	20230710	142300	179928540	4695	4695	4695	4695	0
385	20230710	142200	179928540	4695	4695	4695	4695	1
386	20230710	142100	179923845	4700	4630	4700	4630	6021
387	20230710	142000	151876625	4630	4630	4630	4630	1
388	20230710	141900	151871995	4625	4625	4625	4625	1
389	20230710	141800	151867370	4630	4630	4630	4630	0
390	20230710	141700	151867370	4630	4630	4630	4630	0
391	20230710	141600	151867370	4630	4630	4630	4630	1
392	20230710	141500	151862740	4625	4625	4625	4625	1
393	20230710	141400	151858115	4630	4630	4630	4630	0
394	20230710	141300	151858115	4630	4630	4630	4630	0
395	20230710	141200	151858115	4630	4630	4630	4630	21
396	20230710	141100	151760885	4630	4630	4630	4630	0
397	20230710	141000	151760885	4630	4630	4630	4630	1
398	20230710	140900	151756255	4630	4630	4630	4630	0
399	20230710	140800	151756255	4630	4630	4630	4630	0
400	20230710	140700	151756255	4630	4630	4630	4630	0
401	20230710	140600	151756255	4630	4630	4630	4630	510
402	20230710	140500	149394955	4630	4630	4630	4630	300
403	20230710	140400	148005955	4630	4630	4630	4630	0
404	20230710	140300	148005955	4630	4630	4630	4630	1
405	20230710	140200	148001325	4620	4620	4620	4620	128
406	20230710	140100	147409965	4630	4630	4630	4630	0
407	20230710	140000	147409965	4630	4630	4630	4630	100
408	20230710	135900	146946965	4630	4630	4630	4630	0
409	20230710	135800	146946965	4630	4630	4630	4630	0
410	20230710	135700	146946965	4630	4630	4630	4630	0
411	20230710	135600	146946965	4630	4625	4630	4625	4
412	20230710	135500	146928460	4625	4625	4625	4625	1
413	20230710	135400	146923835	4625	4625	4625	4625	0
414	20230710	135300	146923835	4625	4625	4625	4625	2
415	20230710	135200	146914585	4625	4625	4625	4625	10
416	20230710	135100	146868335	4625	4625	4625	4625	0
417	20230710	135000	146868335	4625	4625	4625	4625	134
418	20230710	134900	146248585	4630	4630	4630	4630	0
419	20230710	134800	146248585	4630	4630	4630	4630	1
420	20230710	134700	146243955	4630	4630	4630	4630	0
421	20230710	134600	146243955	4630	4630	4630	4630	0
422	20230710	134500	146243955	4630	4630	4630	4630	0
423	20230710	134400	146243955	4630	4630	4630	4630	0
424	20230710	134300	146243955	4630	4630	4630	4630	1
425	20230710	134200	146239325	4625	4630	4630	4625	66
426	20230710	134100	145933870	4635	4635	4635	4635	2
427	20230710	134000	145924600	4635	4635	4635	4635	0
428	20230710	133900	145924600	4635	4635	4635	4635	0
429	20230710	133800	145924600	4635	4635	4635	4635	0
430	20230710	133700	145924600	4635	4635	4635	4635	0
431	20230710	133600	145924600	4635	4635	4635	4635	4
432	20230710	133500	145906060	4635	4635	4635	4635	1
433	20230710	133400	145901425	4635	4635	4635	4635	0
434	20230710	133300	145901425	4635	4635	4635	4635	1
435	20230710	133200	145896790	4630	4630	4630	4630	9
436	20230710	133100	145855120	4630	4630	4630	4630	1
437	20230710	133000	145850490	4630	4630	4630	4630	0
438	20230710	132900	145850490	4630	4630	4630	4630	1
439	20230710	132800	145845860	4630	4630	4630	4630	0
440	20230710	132700	145845860	4630	4625	4630	4625	5
441	20230710	132600	145822730	4625	4635	4635	4625	118
442	20230710	132500	145276850	4655	4655	4655	4655	0
443	20230710	132400	145276850	4655	4655	4655	4655	169
444	20230710	132300	144490155	4655	4655	4655	4655	0
445	20230710	132200	144490155	4655	4655	4655	4655	0
446	20230710	132100	144490155	4655	4655	4655	4655	0
447	20230710	132000	144490155	4655	4655	4655	4655	0
448	20230710	131900	144490155	4655	4655	4655	4655	0
449	20230710	131800	144490155	4655	4655	4655	4655	0
450	20230710	131700	144490155	4655	4655	4655	4655	0
451	20230710	131600	144490155	4655	4655	4655	4655	0
452	20230710	131500	144490155	4655	4655	4655	4655	0
453	20230710	131400	144490155	4655	4655	4655	4655	1
454	20230710	131300	144485500	4655	4655	4655	4655	0
455	20230710	131200	144485500	4655	4655	4655	4655	0
456	20230710	131100	144485500	4655	4650	4655	4650	6
457	20230710	131000	144457595	4635	4635	4635	4635	0
458	20230710	130900	144457595	4635	4635	4635	4635	0
459	20230710	130800	144457595	4635	4635	4635	4635	0
460	20230710	130700	144457595	4635	4635	4635	4635	0
461	20230710	130600	144457595	4635	4635	4635	4635	0
462	20230710	130500	144457595	4635	4640	4640	4635	158
463	20230710	130400	143725220	4655	4655	4655	4655	1
464	20230710	130300	143720565	4655	4655	4655	4655	0
465	20230710	130200	143720565	4655	4655	4655	4655	0
466	20230710	130100	143720565	4655	4655	4655	4655	0
467	20230710	130000	143720565	4655	4655	4655	4655	1
468	20230710	125900	143715910	4655	4655	4655	4655	0
469	20230710	125800	143715910	4655	4655	4655	4655	0
470	20230710	125700	143715910	4655	4655	4655	4655	0
471	20230710	125600	143715910	4655	4655	4655	4655	0
472	20230710	125500	143715910	4655	4655	4655	4655	0
473	20230710	125400	143715910	4655	4655	4655	4655	1
474	20230710	125300	143711255	4655	4655	4655	4655	0
475	20230710	125200	143711255	4655	4655	4655	4655	0
476	20230710	125100	143711255	4655	4655	4655	4655	5
477	20230710	125000	143687980	4650	4650	4650	4650	0
478	20230710	124900	143687980	4650	4650	4650	4650	0
479	20230710	124800	143687980	4650	4645	4650	4645	11
480	20230710	124700	143636880	4645	4655	4655	4645	51
481	20230710	124600	143399485	4655	4655	4655	4655	0
482	20230710	124500	143399485	4655	4655	4655	4655	1
483	20230710	124400	143394830	4655	4655	4655	4655	0
484	20230710	124300	143394830	4655	4655	4655	4655	0
485	20230710	124200	143394830	4655	4655	4655	4655	0
486	20230710	124100	143394830	4655	4655	4655	4655	0
487	20230710	124000	143394830	4655	4655	4655	4655	0
488	20230710	123900	143394830	4655	4655	4655	4655	0
489	20230710	123800	143394830	4655	4655	4655	4655	1
490	20230710	123700	143390175	4655	4655	4655	4655	1
491	20230710	123600	143385520	4655	4655	4655	4655	0
492	20230710	123500	143385520	4655	4655	4655	4655	1
493	20230710	123400	143380865	4655	4655	4655	4655	0
494	20230710	123300	143380865	4655	4655	4655	4655	0
495	20230710	123200	143380865	4655	4655	4655	4655	0
496	20230710	123100	143380865	4655	4655	4655	4655	0
497	20230710	123000	143380865	4655	4655	4655	4655	0
498	20230710	122900	143380865	4655	4655	4655	4655	0
499	20230710	122800	143380865	4655	4655	4655	4655	0
500	20230710	122700	143380865	4655	4655	4655	4655	0
501	20230710	122600	143380865	4655	4655	4655	4655	1
502	20230710	122500	143376210	4655	4655	4655	4655	1
503	20230710	122400	143371555	4655	4655	4655	4655	0
504	20230710	122300	143371555	4655	4655	4655	4655	0
505	20230710	122200	143371555	4655	4655	4655	4655	1
506	20230710	122100	143366900	4645	4645	4645	4645	1
507	20230710	122000	143362255	4655	4655	4655	4655	0
508	20230710	121900	143362255	4655	4655	4655	4655	0
509	20230710	121800	143362255	4655	4655	4655	4655	0
510	20230710	121700	143362255	4655	4655	4655	4655	3
511	20230710	121600	143348290	4655	4655	4655	4655	0
512	20230710	121500	143348290	4655	4655	4655	4655	1
513	20230710	121400	143343635	4640	4640	4640	4640	0
514	20230710	121300	143343635	4640	4640	4640	4640	0
515	20230710	121200	143343635	4640	4640	4640	4640	1
516	20230710	121100	143338995	4655	4655	4655	4655	0
517	20230710	121000	143338995	4655	4655	4655	4655	0
518	20230710	120900	143338995	4655	4655	4655	4655	0
519	20230710	120800	143338995	4655	4655	4655	4655	10
520	20230710	120700	143292445	4655	4655	4655	4655	0
521	20230710	120600	143292445	4655	4645	4655	4640	482
522	20230710	120500	141053765	4650	4650	4650	4650	0
523	20230710	120400	141053765	4650	4650	4650	4650	0
524	20230710	120300	141053765	4650	4650	4650	4650	0
525	20230710	120200	141053765	4650	4650	4650	4650	10
526	20230710	120100	141007265	4650	4650	4650	4650	20
527	20230710	120000	140914265	4650	4650	4650	4650	110
528	20230710	115900	140402765	4650	4650	4650	4650	0
529	20230710	115800	140402765	4650	4650	4650	4650	0
530	20230710	115700	140402765	4650	4650	4650	4650	2
531	20230710	115600	140393465	4650	4650	4650	4650	1
532	20230710	115500	140388815	4650	4650	4650	4650	0
533	20230710	115400	140388815	4650	4650	4650	4650	0
534	20230710	115300	140388815	4650	4650	4650	4650	0
535	20230710	115200	140388815	4650	4650	4650	4650	0
536	20230710	115100	140388815	4650	4650	4650	4650	4
537	20230710	115000	140370215	4650	4650	4650	4650	0
538	20230710	114900	140370215	4650	4650	4650	4650	240
539	20230710	114800	139254215	4650	4650	4650	4650	0
540	20230710	114700	139254215	4650	4650	4650	4650	0
541	20230710	114600	139254215	4650	4650	4650	4650	1
542	20230710	114500	139249565	4640	4640	4640	4640	0
543	20230710	114400	139249565	4640	4640	4640	4640	0
544	20230710	114300	139249565	4640	4640	4640	4640	0
545	20230710	114200	139249565	4640	4640	4640	4640	0
546	20230710	114100	139249565	4640	4640	4640	4640	0
547	20230710	114000	139249565	4640	4640	4640	4640	22
548	20230710	113900	139147485	4650	4650	4650	4650	0
549	20230710	113800	139147485	4650	4650	4650	4650	0
550	20230710	113700	139147485	4650	4650	4650	4650	0
551	20230710	113600	139147485	4650	4650	4650	4650	1
552	20230710	113500	139142835	4650	4650	4650	4650	2
553	20230710	113400	139133535	4650	4650	4650	4650	0
554	20230710	113300	139133535	4650	4650	4650	4650	4
555	20230710	113200	139114935	4650	4650	4650	4650	0
556	20230710	113100	139114935	4650	4650	4650	4650	0
557	20230710	113000	139114935	4650	4650	4650	4650	0
558	20230710	112900	139114935	4650	4650	4650	4650	0
559	20230710	112800	139114935	4650	4650	4650	4650	0
560	20230710	112700	139114935	4650	4650	4650	4650	1
561	20230710	112600	139110285	4650	4650	4650	4650	15
562	20230710	112500	139040535	4650	4650	4650	4650	0
563	20230710	112400	139040535	4650	4650	4650	4650	86
564	20230710	112300	138640635	4650	4650	4650	4650	0
565	20230710	112200	138640635	4650	4650	4650	4650	2
566	20230710	112100	138631335	4655	4655	4655	4655	1
567	20230710	112000	138626680	4630	4630	4630	4630	0
568	20230710	111900	138626680	4630	4655	4655	4630	525
569	20230710	111800	136191685	4670	4670	4670	4670	0
570	20230710	111700	136191685	4670	4665	4670	4665	2
571	20230710	111600	136182350	4620	4670	4670	4620	344
572	20230710	111500	134587730	4670	4670	4670	4670	0
573	20230710	111400	134587730	4670	4670	4670	4670	0
574	20230710	111300	134587730	4670	4670	4670	4670	14
575	20230710	111200	134522350	4670	4675	4675	4670	7
576	20230710	111100	134489655	4675	4675	4675	4675	0
577	20230710	111000	134489655	4675	4675	4675	4675	158
578	20230710	110900	133751005	4675	4680	4680	4670	1481
579	20230710	110800	126831105	4680	4680	4680	4680	0
580	20230710	110700	126831105	4680	4695	4695	4680	2
581	20230710	110600	126821730	4695	4695	4695	4695	0
582	20230710	110500	126821730	4695	4695	4695	4695	0
583	20230710	110400	126821730	4695	4695	4695	4695	0
584	20230710	110300	126821730	4695	4695	4695	4695	0
585	20230710	110200	126821730	4695	4695	4695	4695	0
586	20230710	110100	126821730	4695	4695	4695	4695	1
587	20230710	110000	126817035	4695	4695	4695	4695	0
588	20230710	105900	126817035	4695	4695	4695	4695	0
589	20230710	105800	126817035	4695	4695	4695	4695	0
590	20230710	105700	126817035	4695	4695	4695	4695	1
591	20230710	105600	126812340	4700	4700	4700	4700	0
592	20230710	105500	126812340	4700	4700	4700	4700	0
593	20230710	105400	126812340	4700	4700	4700	4700	0
594	20230710	105300	126812340	4700	4700	4700	4700	0
595	20230710	105200	126812340	4700	4700	4700	4700	4
596	20230710	105100	126793540	4700	4700	4700	4700	5
597	20230710	105000	126770040	4680	4680	4680	4680	0
598	20230710	104900	126770040	4680	4680	4680	4680	0
599	20230710	104800	126770040	4680	4700	4700	4680	106
600	20230710	104700	126273100	4700	4700	4700	4700	0
601	20230710	104600	126273100	4700	4700	4700	4700	1
602	20230710	104500	126268400	4695	4695	4695	4695	0
603	20230710	104400	126268400	4695	4695	4695	4695	0
604	20230710	104300	126268400	4695	4710	4710	4695	1466
605	20230710	104200	119377170	4720	4720	4720	4720	105
606	20230710	104100	118881570	4715	4715	4715	4715	1
607	20230710	104000	118876855	4720	4720	4720	4720	0
608	20230710	103900	118876855	4720	4720	4720	4720	0
609	20230710	103800	118876855	4720	4720	4720	4720	1
610	20230710	103700	118872135	4720	4720	4720	4720	0
611	20230710	103600	118872135	4720	4720	4720	4720	10
612	20230710	103500	118824935	4720	4720	4720	4720	6
613	20230710	103400	118796615	4715	4715	4715	4715	20
614	20230710	103300	118702315	4720	4720	4720	4720	38
615	20230710	103200	118522955	4750	4750	4750	4750	0
616	20230710	103100	118522955	4750	4750	4750	4750	211
617	20230710	103000	117520705	4750	4750	4750	4750	0
618	20230710	102900	117520705	4750	4725	4750	4725	375
619	20230710	102800	115740965	4725	4725	4725	4725	1692
620	20230710	102700	107746265	4725	4725	4725	4725	10
621	20230710	102600	107699015	4725	4725	4725	4725	0
622	20230710	102500	107699015	4725	4725	4725	4725	1
623	20230710	102400	107694290	4720	4720	4720	4720	0
624	20230710	102300	107694290	4720	4720	4720	4720	0
625	20230710	102200	107694290	4720	4720	4720	4720	0
626	20230710	102100	107694290	4720	4720	4720	4720	1
627	20230710	102000	107689570	4725	4725	4725	4725	0
628	20230710	101900	107689570	4725	4725	4725	4725	0
629	20230710	101800	107689570	4725	4725	4725	4725	2
630	20230710	101700	107680120	4725	4725	4725	4725	0
631	20230710	101600	107680120	4725	4725	4725	4725	0
632	20230710	101500	107680120	4725	4725	4725	4725	0
633	20230710	101400	107680120	4725	4725	4725	4725	0
634	20230710	101300	107680120	4725	4725	4725	4725	180
635	20230710	101200	106829620	4725	4720	4725	4720	200
636	20230710	101100	105885025	4720	4700	4720	4700	157
637	20230710	101000	105147105	4720	4720	4720	4720	0
638	20230710	100900	105147105	4720	4720	4720	4720	1
639	20230710	100800	105142385	4720	4720	4720	4720	0
640	20230710	100700	105142385	4720	4720	4720	4720	0
641	20230710	100600	105142385	4720	4720	4720	4720	0
642	20230710	100500	105142385	4720	4720	4720	4720	3
643	20230710	100400	105128225	4720	4720	4720	4720	0
644	20230710	100300	105128225	4720	4720	4720	4720	0
645	20230710	100200	105128225	4720	4720	4720	4720	1
646	20230710	100100	105123505	4700	4700	4700	4700	600
647	20230710	100000	102303505	4725	4725	4725	4725	0
648	20230710	095900	102303505	4725	4725	4725	4725	1
649	20230710	095800	102298780	4725	4725	4725	4725	0
650	20230710	095700	102298780	4725	4725	4725	4725	5
651	20230710	095600	102275155	4725	4720	4725	4720	11
652	20230710	095500	102223205	4725	4725	4725	4725	11
653	20230710	095400	102171230	4725	4705	4730	4700	35
654	20230710	095300	102006025	4700	4695	4700	4695	1291
655	20230710	095200	95938460	4695	4690	4695	4690	751
656	20230710	095100	92412560	4690	4690	4690	4690	0
657	20230710	095000	92412560	4690	4690	4690	4690	1
658	20230710	094900	92407870	4700	4695	4700	4695	1501
659	20230710	094800	85354880	4695	4690	4695	4685	11
660	20230710	094700	85303305	4690	4690	4690	4690	753
661	20230710	094600	81771735	4700	4700	4700	4700	61
662	20230710	094500	81485035	4700	4695	4700	4695	2
663	20230710	094400	81475640	4690	4690	4690	4690	200
664	20230710	094300	80537640	4690	4690	4690	4690	8
665	20230710	094200	80500120	4690	4690	4690	4690	1
666	20230710	094100	80495430	4690	4690	4690	4690	0
667	20230710	094000	80495430	4690	4690	4690	4690	0
668	20230710	093900	80495430	4690	4670	4690	4670	385
669	20230710	093800	78690490	4660	4655	4660	4655	1921
670	20230710	093700	69745335	4650	4650	4650	4650	1
671	20230710	093600	69740685	4650	4650	4650	4650	0
672	20230710	093500	69740685	4650	4655	4655	4630	18
673	20230710	093400	69656925	4655	4655	4655	4655	700
674	20230710	093300	66398425	4655	4655	4655	4655	0
675	20230710	093200	66398425	4655	4655	4655	4655	140
676	20230710	093100	65746725	4655	4655	4655	4655	0
677	20230710	093000	65746725	4655	4655	4655	4655	363
678	20230710	092900	64056960	4655	4655	4655	4655	0
679	20230710	092800	64056960	4655	4655	4655	4655	1
680	20230710	092700	64052305	4655	4655	4655	4655	1
681	20230710	092600	64047650	4615	4610	4615	4610	6720
682	20230710	092500	33063900	4610	4610	4610	4610	216
683	20230710	092400	32068140	4610	4630	4630	4610	219
684	20230710	092300	31056100	4630	4625	4630	4625	360
685	20230710	092200	29389405	4630	4630	4630	4630	147
686	20230710	092100	28708795	4630	4615	4630	4610	122
687	20230710	092000	28146075	4630	4630	4630	4630	298
688	20230710	091900	26766335	4630	4630	4630	4630	10
689	20230710	091800	26720035	4630	4630	4630	4630	30
690	20230710	091700	26581135	4630	4630	4630	4630	7
691	20230710	091600	26548725	4630	4615	4630	4610	931
692	20230710	091500	22252645	4615	4645	4645	4615	97
693	20230710	091400	21804495	4645	4645	4645	4615	77
694	20230710	091300	21447200	4650	4650	4650	4650	1
695	20230710	091200	21442550	4645	4645	4645	4645	52
696	20230710	091100	21201010	4645	4610	4645	4610	90
697	20230710	091000	20785445	4610	4665	4670	4605	1202
698	20230710	090900	15222450	4670	4670	4670	4670	0
699	20230710	090800	15222450	4670	4660	4670	4650	114
700	20230710	090700	14692070	4670	4670	4670	4670	10
701	20230710	090600	14645370	4670	4675	4700	4670	1209
702	20230710	090500	8998270	4740	4740	4745	4740	10
703	20230710	090400	8950865	4740	4675	4740	4630	395
704	20230710	090300	7117125	4765	4760	4765	4760	5
705	20230710	090200	7093320	4740	4765	4765	4740	314
706	20230710	090100	5598665	4765	4820	4820	4765	111
707	20230710	090000	5069445	4825	4815	4825	4790	1053