KissMeData/095190/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	195100	122168745	2705	2705	2705	2705	989
3	20230710	195000	122168745	2705	2705	2705	2705	0
4	20230710	194900	122168745	2705	2705	2705	2705	0
5	20230710	194800	122168745	2705	2705	2705	2705	0
6	20230710	194700	122168745	2705	2705	2705	2705	0
7	20230710	194600	122168745	2705	2705	2705	2705	0
8	20230710	194500	122168745	2705	2705	2705	2705	0
9	20230710	194400	122168745	2705	2705	2705	2705	0
10	20230710	194300	122168745	2705	2705	2705	2705	0
11	20230710	194200	122168745	2705	2705	2705	2705	0
12	20230710	194100	122168745	2705	2705	2705	2705	0
13	20230710	194000	122168745	2705	2705	2705	2705	0
14	20230710	193900	122168745	2705	2705	2705	2705	0
15	20230710	193800	122168745	2705	2705	2705	2705	0
16	20230710	193700	122168745	2705	2705	2705	2705	0
17	20230710	193600	122168745	2705	2705	2705	2705	0
18	20230710	193500	122168745	2705	2705	2705	2705	0
19	20230710	193400	122168745	2705	2705	2705	2705	0
20	20230710	193300	122168745	2705	2705	2705	2705	0
21	20230710	193200	122168745	2705	2705	2705	2705	0
22	20230710	193100	122168745	2705	2705	2705	2705	0
23	20230710	193000	122168745	2705	2705	2705	2705	0
24	20230710	192900	122168745	2705	2705	2705	2705	0
25	20230710	192800	122168745	2705	2705	2705	2705	0
26	20230710	192700	122168745	2705	2705	2705	2705	0
27	20230710	192600	122168745	2705	2705	2705	2705	0
28	20230710	192500	122168745	2705	2705	2705	2705	0
29	20230710	192400	122168745	2705	2705	2705	2705	0
30	20230710	192300	122168745	2705	2705	2705	2705	0
31	20230710	192200	122168745	2705	2705	2705	2705	0
32	20230710	192100	122168745	2705	2705	2705	2705	989
33	20230710	192000	122168745	2705	2705	2705	2705	0
34	20230710	191900	122168745	2705	2705	2705	2705	0
35	20230710	191800	122168745	2705	2705	2705	2705	0
36	20230710	191700	122168745	2705	2705	2705	2705	0
37	20230710	191600	122168745	2705	2705	2705	2705	0
38	20230710	191500	122168745	2705	2705	2705	2705	0
39	20230710	191400	122168745	2705	2705	2705	2705	0
40	20230710	191300	122168745	2705	2705	2705	2705	0
41	20230710	191200	122168745	2705	2705	2705	2705	0
42	20230710	191100	122168745	2705	2705	2705	2705	0
43	20230710	191000	122168745	2705	2705	2705	2705	0
44	20230710	190900	122168745	2705	2705	2705	2705	0
45	20230710	190800	122168745	2705	2705	2705	2705	0
46	20230710	190700	122168745	2705	2705	2705	2705	0
47	20230710	190600	122168745	2705	2705	2705	2705	0
48	20230710	190500	122168745	2705	2705	2705	2705	0
49	20230710	190400	122168745	2705	2705	2705	2705	0
50	20230710	190300	122168745	2705	2705	2705	2705	0
51	20230710	190200	122168745	2705	2705	2705	2705	0
52	20230710	190100	122168745	2705	2705	2705	2705	0
53	20230710	190000	122168745	2705	2705	2705	2705	0
54	20230710	185900	122168745	2705	2705	2705	2705	0
55	20230710	185800	122168745	2705	2705	2705	2705	0
56	20230710	185700	122168745	2705	2705	2705	2705	0
57	20230710	185600	122168745	2705	2705	2705	2705	0
58	20230710	185500	122168745	2705	2705	2705	2705	0
59	20230710	185400	122168745	2705	2705	2705	2705	0
60	20230710	185300	122168745	2705	2705	2705	2705	0
61	20230710	185200	122168745	2705	2705	2705	2705	0
62	20230710	185100	122168745	2705	2705	2705	2705	989
63	20230710	185000	122168745	2705	2705	2705	2705	0
64	20230710	184900	122168745	2705	2705	2705	2705	0
65	20230710	184800	122168745	2705	2705	2705	2705	0
66	20230710	184700	122168745	2705	2705	2705	2705	0
67	20230710	184600	122168745	2705	2705	2705	2705	0
68	20230710	184500	122168745	2705	2705	2705	2705	0
69	20230710	184400	122168745	2705	2705	2705	2705	0
70	20230710	184300	122168745	2705	2705	2705	2705	0
71	20230710	184200	122168745	2705	2705	2705	2705	0
72	20230710	184100	122168745	2705	2705	2705	2705	0
73	20230710	184000	122168745	2705	2705	2705	2705	0
74	20230710	183900	122168745	2705	2705	2705	2705	0
75	20230710	183800	122168745	2705	2705	2705	2705	0
76	20230710	183700	122168745	2705	2705	2705	2705	0
77	20230710	183600	122168745	2705	2705	2705	2705	0
78	20230710	183500	122168745	2705	2705	2705	2705	0
79	20230710	183400	122168745	2705	2705	2705	2705	0
80	20230710	183300	122168745	2705	2705	2705	2705	0
81	20230710	183200	122168745	2705	2705	2705	2705	0
82	20230710	183100	122168745	2705	2705	2705	2705	0
83	20230710	183000	122168745	2705	2705	2705	2705	0
84	20230710	182900	122168745	2705	2705	2705	2705	0
85	20230710	182800	122168745	2705	2705	2705	2705	0
86	20230710	182700	122168745	2705	2705	2705	2705	0
87	20230710	182600	122168745	2705	2705	2705	2705	0
88	20230710	182500	122168745	2705	2705	2705	2705	0
89	20230710	182400	122168745	2705	2705	2705	2705	0
90	20230710	182300	122168745	2705	2705	2705	2705	0
91	20230710	182200	122168745	2705	2705	2705	2705	0
92	20230710	182100	122168745	2705	2705	2705	2705	989
93	20230710	182000	122168745	2705	2705	2705	2705	0
94	20230710	181900	122168745	2705	2705	2705	2705	0
95	20230710	181800	122168745	2705	2705	2705	2705	0
96	20230710	181700	122168745	2705	2705	2705	2705	0
97	20230710	181600	122168745	2705	2705	2705	2705	0
98	20230710	181500	122168745	2705	2705	2705	2705	0
99	20230710	181400	122168745	2705	2705	2705	2705	0
100	20230710	181300	122168745	2705	2705	2705	2705	0
101	20230710	181200	122168745	2705	2705	2705	2705	0
102	20230710	181100	122168745	2705	2705	2705	2705	0
103	20230710	181000	122168745	2705	2705	2705	2705	0
104	20230710	180900	122168745	2705	2705	2705	2705	0
105	20230710	180800	122168745	2705	2705	2705	2705	0
106	20230710	180700	122168745	2705	2705	2705	2705	0
107	20230710	180600	122168745	2705	2705	2705	2705	0
108	20230710	180500	122168745	2705	2705	2705	2705	0
109	20230710	180400	122168745	2705	2705	2705	2705	0
110	20230710	180300	122168745	2705	2705	2705	2705	0
111	20230710	180200	122168745	2705	2705	2705	2705	0
112	20230710	180100	122168745	2705	2705	2705	2705	0
113	20230710	180000	122168745	2705	2705	2705	2705	0
114	20230710	175900	122168745	2705	2705	2705	2705	0
115	20230710	175800	122168745	2705	2705	2705	2705	0
116	20230710	175700	122168745	2705	2705	2705	2705	0
117	20230710	175600	122168745	2705	2705	2705	2705	0
118	20230710	175500	122168745	2705	2705	2705	2705	0
119	20230710	175400	122168745	2705	2705	2705	2705	0
120	20230710	175300	122168745	2705	2705	2705	2705	0
121	20230710	175200	122168745	2705	2705	2705	2705	0
122	20230710	175100	122168745	2705	2705	2705	2705	989
123	20230710	175000	122168745	2705	2705	2705	2705	0
124	20230710	174900	122168745	2705	2705	2705	2705	0
125	20230710	174800	122168745	2705	2705	2705	2705	0
126	20230710	174700	122168745	2705	2705	2705	2705	0
127	20230710	174600	122168745	2705	2705	2705	2705	0
128	20230710	174500	122168745	2705	2705	2705	2705	0
129	20230710	174400	122168745	2705	2705	2705	2705	0
130	20230710	174300	122168745	2705	2705	2705	2705	0
131	20230710	174200	122168745	2705	2705	2705	2705	0
132	20230710	174100	122168745	2705	2705	2705	2705	0
133	20230710	174000	122168745	2705	2705	2705	2705	0
134	20230710	173900	122168745	2705	2705	2705	2705	0
135	20230710	173800	122168745	2705	2705	2705	2705	0
136	20230710	173700	122168745	2705	2705	2705	2705	0
137	20230710	173600	122168745	2705	2705	2705	2705	0
138	20230710	173500	122168745	2705	2705	2705	2705	0
139	20230710	173400	122168745	2705	2705	2705	2705	0
140	20230710	173300	122168745	2705	2705	2705	2705	0
141	20230710	173200	122168745	2705	2705	2705	2705	0
142	20230710	173100	122168745	2705	2705	2705	2705	0
143	20230710	173000	122168745	2705	2705	2705	2705	0
144	20230710	172900	122168745	2705	2705	2705	2705	0
145	20230710	172800	122168745	2705	2705	2705	2705	0
146	20230710	172700	122168745	2705	2705	2705	2705	0
147	20230710	172600	122168745	2705	2705	2705	2705	0
148	20230710	172500	122168745	2705	2705	2705	2705	0
149	20230710	172400	122168745	2705	2705	2705	2705	0
150	20230710	172300	122168745	2705	2705	2705	2705	0
151	20230710	172200	122168745	2705	2705	2705	2705	0
152	20230710	172100	122168745	2705	2705	2705	2705	989
153	20230710	172000	122168745	2705	2705	2705	2705	0
154	20230710	171900	122168745	2705	2705	2705	2705	0
155	20230710	171800	122168745	2705	2705	2705	2705	0
156	20230710	171700	122168745	2705	2705	2705	2705	0
157	20230710	171600	122168745	2705	2705	2705	2705	0
158	20230710	171500	122168745	2705	2705	2705	2705	0
159	20230710	171400	122168745	2705	2705	2705	2705	0
160	20230710	171300	122168745	2705	2705	2705	2705	0
161	20230710	171200	122168745	2705	2705	2705	2705	0
162	20230710	171100	122168745	2705	2705	2705	2705	0
163	20230710	171000	122168745	2705	2705	2705	2705	0
164	20230710	170900	122168745	2705	2705	2705	2705	0
165	20230710	170800	122168745	2705	2705	2705	2705	0
166	20230710	170700	122168745	2705	2705	2705	2705	0
167	20230710	170600	122168745	2705	2705	2705	2705	0
168	20230710	170500	122168745	2705	2705	2705	2705	0
169	20230710	170400	122168745	2705	2705	2705	2705	0
170	20230710	170300	122168745	2705	2705	2705	2705	0
171	20230710	170200	122168745	2705	2705	2705	2705	0
172	20230710	170100	122168745	2705	2705	2705	2705	0
173	20230710	170000	122168745	2705	2705	2705	2705	0
174	20230710	165900	122168745	2705	2705	2705	2705	0
175	20230710	165800	122168745	2705	2705	2705	2705	0
176	20230710	165700	122168745	2705	2705	2705	2705	0
177	20230710	165600	122168745	2705	2705	2705	2705	0
178	20230710	165500	122168745	2705	2705	2705	2705	0
179	20230710	165400	122168745	2705	2705	2705	2705	0
180	20230710	165300	122168745	2705	2705	2705	2705	0
181	20230710	165200	122168745	2705	2705	2705	2705	0
182	20230710	165100	122168745	2705	2705	2705	2705	989
183	20230710	165000	122168745	2705	2705	2705	2705	0
184	20230710	164900	122168745	2705	2705	2705	2705	0
185	20230710	164800	122168745	2705	2705	2705	2705	0
186	20230710	164700	122168745	2705	2705	2705	2705	0
187	20230710	164600	122168745	2705	2705	2705	2705	0
188	20230710	164500	122168745	2705	2705	2705	2705	0
189	20230710	164400	122168745	2705	2705	2705	2705	0
190	20230710	164300	122168745	2705	2705	2705	2705	0
191	20230710	164200	122168745	2705	2705	2705	2705	0
192	20230710	164100	122168745	2705	2705	2705	2705	0
193	20230710	164000	122168745	2705	2705	2705	2705	0
194	20230710	163900	122168745	2705	2705	2705	2705	0
195	20230710	163800	122168745	2705	2705	2705	2705	0
196	20230710	163700	122168745	2705	2705	2705	2705	0
197	20230710	163600	122168745	2705	2705	2705	2705	0
198	20230710	163500	122168745	2705	2705	2705	2705	0
199	20230710	163400	122168745	2705	2705	2705	2705	0
200	20230710	163300	122168745	2705	2705	2705	2705	0
201	20230710	163200	122168745	2705	2705	2705	2705	0
202	20230710	163100	122168745	2705	2705	2705	2705	0
203	20230710	163000	122168745	2705	2705	2705	2705	0
204	20230710	162900	122168745	2705	2705	2705	2705	0
205	20230710	162800	122168745	2705	2705	2705	2705	0
206	20230710	162700	122168745	2705	2705	2705	2705	0
207	20230710	162600	122168745	2705	2705	2705	2705	0
208	20230710	162500	122168745	2705	2705	2705	2705	0
209	20230710	162400	122168745	2705	2705	2705	2705	0
210	20230710	162300	122168745	2705	2705	2705	2705	0
211	20230710	162200	122168745	2705	2705	2705	2705	0
212	20230710	162100	122168745	2705	2705	2705	2705	989
213	20230710	162000	122168745	2705	2705	2705	2705	0
214	20230710	161900	122168745	2705	2705	2705	2705	0
215	20230710	161800	122168745	2705	2705	2705	2705	0
216	20230710	161700	122168745	2705	2705	2705	2705	0
217	20230710	161600	122168745	2705	2705	2705	2705	0
218	20230710	161500	122168745	2705	2705	2705	2705	0
219	20230710	161400	122168745	2705	2705	2705	2705	0
220	20230710	161300	122168745	2705	2705	2705	2705	0
221	20230710	161200	122168745	2705	2705	2705	2705	0
222	20230710	161100	122168745	2705	2705	2705	2705	0
223	20230710	161000	122168745	2705	2705	2705	2705	0
224	20230710	160900	122168745	2705	2705	2705	2705	0
225	20230710	160800	122168745	2705	2705	2705	2705	0
226	20230710	160700	122168745	2705	2705	2705	2705	0
227	20230710	160600	122168745	2705	2705	2705	2705	0
228	20230710	160500	122168745	2705	2705	2705	2705	0
229	20230710	160400	122168745	2705	2705	2705	2705	0
230	20230710	160300	122168745	2705	2705	2705	2705	0
231	20230710	160200	122168745	2705	2705	2705	2705	0
232	20230710	160100	122168745	2705	2705	2705	2705	0
233	20230710	160000	122168745	2705	2705	2705	2705	0
234	20230710	155900	122168745	2705	2705	2705	2705	0
235	20230710	155800	122168745	2705	2705	2705	2705	0
236	20230710	155700	122168745	2705	2705	2705	2705	0
237	20230710	155600	122168745	2705	2705	2705	2705	0
238	20230710	155500	122168745	2705	2705	2705	2705	0
239	20230710	155400	122168745	2705	2705	2705	2705	0
240	20230710	155300	122168745	2705	2705	2705	2705	0
241	20230710	155200	122168745	2705	2705	2705	2705	0
242	20230710	155100	122168745	2705	2705	2705	2705	989
243	20230710	155000	122168745	2705	2705	2705	2705	0
244	20230710	154900	122168745	2705	2705	2705	2705	0
245	20230710	154800	122168745	2705	2705	2705	2705	0
246	20230710	154700	122168745	2705	2705	2705	2705	0
247	20230710	154600	122168745	2705	2705	2705	2705	0
248	20230710	154500	122168745	2705	2705	2705	2705	0
249	20230710	154400	122168745	2705	2705	2705	2705	0
250	20230710	154300	122168745	2705	2705	2705	2705	0
251	20230710	154200	122168745	2705	2705	2705	2705	0
252	20230710	154100	122168745	2705	2705	2705	2705	0
253	20230710	154000	122168745	2705	2705	2705	2705	0
254	20230710	153900	122168745	2705	2705	2705	2705	0
255	20230710	153800	122168745	2705	2705	2705	2705	0
256	20230710	153700	122168745	2705	2705	2705	2705	0
257	20230710	153600	122168745	2705	2705	2705	2705	0
258	20230710	153500	122168745	2705	2705	2705	2705	0
259	20230710	153400	122168745	2705	2705	2705	2705	0
260	20230710	153300	122168745	2705	2705	2705	2705	0
261	20230710	153200	122168745	2705	2705	2705	2705	0
262	20230710	153100	122168745	2705	2705	2705	2705	0
263	20230710	153000	122168745	2705	2705	2705	2705	989
264	20230710	152900	119493500	2695	2695	2695	2695	0
265	20230710	152800	119493500	2695	2695	2695	2695	0
266	20230710	152700	119493500	2695	2695	2695	2695	0
267	20230710	152600	119493500	2695	2695	2695	2695	0
268	20230710	152500	119493500	2695	2695	2695	2695	0
269	20230710	152400	119493500	2695	2695	2695	2695	0
270	20230710	152300	119493500	2695	2695	2695	2695	0
271	20230710	152200	119493500	2695	2695	2695	2695	0
272	20230710	152100	119493500	2695	2695	2695	2695	0
273	20230710	152000	119493500	2695	2695	2695	2695	0
274	20230710	151900	119493500	2695	2695	2700	2695	2366
275	20230710	151800	113117115	2695	2700	2700	2695	605
276	20230710	151700	111484140	2700	2700	2700	2700	0
277	20230710	151600	111484140	2700	2700	2700	2700	51
278	20230710	151500	111346440	2700	2700	2700	2700	1
279	20230710	151400	111343740	2695	2700	2700	2695	1504
280	20230710	151300	107290360	2700	2700	2700	2700	82
281	20230710	151200	107068960	2700	2700	2700	2700	85
282	20230710	151100	106839460	2700	2700	2700	2700	0
283	20230710	151000	106839460	2700	2700	2700	2700	37
284	20230710	150900	106739560	2705	2705	2705	2705	0
285	20230710	150800	106739560	2705	2705	2705	2705	0
286	20230710	150700	106739560	2705	2705	2705	2705	0
287	20230710	150600	106739560	2705	2705	2705	2705	2
288	20230710	150500	106734150	2705	2705	2705	2705	0
289	20230710	150400	106734150	2705	2705	2705	2705	0
290	20230710	150300	106734150	2705	2705	2705	2705	261
291	20230710	150200	106028145	2705	2705	2705	2705	0
292	20230710	150100	106028145	2705	2705	2705	2705	0
293	20230710	150000	106028145	2705	2705	2705	2705	0
294	20230710	145900	106028145	2705	2705	2705	2705	0
295	20230710	145800	106028145	2705	2705	2705	2705	5
296	20230710	145700	106014620	2700	2700	2700	2700	0
297	20230710	145600	106014620	2700	2700	2700	2700	0
298	20230710	145500	106014620	2700	2700	2700	2700	0
299	20230710	145400	106014620	2700	2700	2700	2700	0
300	20230710	145300	106014620	2700	2700	2700	2700	1000
301	20230710	145200	103314620	2700	2700	2700	2700	0
302	20230710	145100	103314620	2700	2700	2700	2700	815
303	20230710	145000	101114120	2705	2705	2705	2705	0
304	20230710	144900	101114120	2705	2705	2705	2705	0
305	20230710	144800	101114120	2705	2705	2705	2705	0
306	20230710	144700	101114120	2705	2705	2705	2705	1916
307	20230710	144600	95931340	2705	2705	2705	2705	372
308	20230710	144500	94925080	2705	2705	2705	2705	250
309	20230710	144400	94248830	2705	2705	2705	2705	0
310	20230710	144300	94248830	2705	2705	2705	2705	0
311	20230710	144200	94248830	2705	2705	2705	2705	0
312	20230710	144100	94248830	2705	2705	2705	2705	0
313	20230710	144000	94248830	2705	2705	2705	2705	0
314	20230710	143900	94248830	2705	2705	2705	2705	1
315	20230710	143800	94246125	2705	2705	2705	2705	0
316	20230710	143700	94246125	2705	2705	2705	2705	0
317	20230710	143600	94246125	2705	2705	2705	2705	943
318	20230710	143500	91695310	2705	2705	2705	2705	0
319	20230710	143400	91695310	2705	2705	2705	2705	0
320	20230710	143300	91695310	2705	2705	2705	2705	0
321	20230710	143200	91695310	2705	2705	2705	2705	167
322	20230710	143100	91243575	2705	2705	2705	2705	0
323	20230710	143000	91243575	2705	2705	2705	2705	0
324	20230710	142900	91243575	2705	2705	2705	2705	0
325	20230710	142800	91243575	2705	2705	2705	2705	2310
326	20230710	142700	84995025	2705	2705	2705	2705	0
327	20230710	142600	84995025	2705	2705	2705	2705	0
328	20230710	142500	84995025	2705	2705	2705	2705	36
329	20230710	142400	84897645	2705	2705	2705	2705	0
330	20230710	142300	84897645	2705	2705	2705	2705	0
331	20230710	142200	84897645	2705	2705	2705	2705	0
332	20230710	142100	84897645	2705	2705	2705	2705	0
333	20230710	142000	84897645	2705	2705	2705	2705	0
334	20230710	141900	84897645	2705	2705	2705	2705	0
335	20230710	141800	84897645	2705	2705	2705	2705	0
336	20230710	141700	84897645	2705	2705	2705	2705	1000
337	20230710	141600	82192645	2710	2710	2710	2710	0
338	20230710	141500	82192645	2710	2710	2710	2710	1195
339	20230710	141400	78954195	2710	2710	2710	2710	200
340	20230710	141300	78412195	2710	2710	2710	2710	249
341	20230710	141200	77737405	2710	2710	2710	2710	0
342	20230710	141100	77737405	2710	2710	2710	2710	271
343	20230710	141000	77002995	2710	2710	2710	2710	0
344	20230710	140900	77002995	2710	2710	2710	2710	0
345	20230710	140800	77002995	2710	2710	2710	2710	0
346	20230710	140700	77002995	2710	2710	2710	2710	0
347	20230710	140600	77002995	2710	2710	2710	2710	0
348	20230710	140500	77002995	2710	2710	2710	2710	0
349	20230710	140400	77002995	2710	2710	2710	2710	385
350	20230710	140300	75959645	2715	2715	2715	2715	0
351	20230710	140200	75959645	2715	2715	2715	2715	129
352	20230710	140100	75609410	2720	2720	2720	2720	1
353	20230710	140000	75606690	2720	2720	2720	2720	4
354	20230710	135900	75595810	2715	2715	2715	2715	0
355	20230710	135800	75595810	2715	2715	2715	2715	0
356	20230710	135700	75595810	2715	2715	2715	2715	0
357	20230710	135600	75595810	2715	2715	2715	2715	90
358	20230710	135500	75351460	2715	2715	2715	2715	0
359	20230710	135400	75351460	2715	2715	2715	2715	77
360	20230710	135300	75142405	2715	2715	2715	2715	0
361	20230710	135200	75142405	2715	2715	2715	2715	0
362	20230710	135100	75142405	2715	2715	2715	2715	0
363	20230710	135000	75142405	2715	2715	2715	2715	0
364	20230710	134900	75142405	2715	2715	2715	2715	276
365	20230710	134800	74393065	2715	2715	2715	2715	0
366	20230710	134700	74393065	2715	2715	2715	2715	0
367	20230710	134600	74393065	2715	2715	2715	2715	0
368	20230710	134500	74393065	2715	2715	2715	2715	0
369	20230710	134400	74393065	2715	2715	2715	2715	888
370	20230710	134300	71982145	2720	2720	2720	2720	6
371	20230710	134200	71965825	2710	2710	2710	2710	500
372	20230710	134100	70610825	2710	2710	2710	2710	0
373	20230710	134000	70610825	2710	2710	2710	2710	0
374	20230710	133900	70610825	2710	2710	2710	2710	0
375	20230710	133800	70610825	2710	2715	2715	2710	36
376	20230710	133700	70513215	2720	2720	2720	2720	0
377	20230710	133600	70513215	2720	2720	2720	2720	0
378	20230710	133500	70513215	2720	2720	2720	2720	4
379	20230710	133400	70502335	2720	2720	2720	2720	0
380	20230710	133300	70502335	2720	2720	2720	2720	0
381	20230710	133200	70502335	2720	2720	2720	2720	0
382	20230710	133100	70502335	2720	2720	2720	2720	11
383	20230710	133000	70472415	2720	2720	2720	2720	0
384	20230710	132900	70472415	2720	2720	2720	2720	0
385	20230710	132800	70472415	2720	2720	2720	2720	0
386	20230710	132700	70472415	2720	2720	2720	2720	0
387	20230710	132600	70472415	2720	2720	2720	2720	0
388	20230710	132500	70472415	2720	2720	2720	2720	0
389	20230710	132400	70472415	2720	2720	2720	2720	0
390	20230710	132300	70472415	2720	2720	2720	2720	1
391	20230710	132200	70469695	2725	2725	2725	2725	0
392	20230710	132100	70469695	2725	2725	2725	2725	0
393	20230710	132000	70469695	2725	2725	2725	2725	0
394	20230710	131900	70469695	2725	2725	2725	2725	0
395	20230710	131800	70469695	2725	2725	2725	2725	0
396	20230710	131700	70469695	2725	2725	2725	2725	0
397	20230710	131600	70469695	2725	2725	2725	2725	1
398	20230710	131500	70466970	2725	2725	2725	2725	0
399	20230710	131400	70466970	2725	2725	2725	2725	0
400	20230710	131300	70466970	2725	2725	2725	2725	0
401	20230710	131200	70466970	2725	2725	2725	2725	0
402	20230710	131100	70466970	2725	2725	2725	2725	700
403	20230710	131000	68559470	2725	2725	2725	2725	0
404	20230710	130900	68559470	2725	2725	2725	2725	0
405	20230710	130800	68559470	2725	2725	2725	2725	10
406	20230710	130700	68532220	2725	2725	2725	2725	0
407	20230710	130600	68532220	2725	2725	2725	2725	0
408	20230710	130500	68532220	2725	2725	2725	2725	0
409	20230710	130400	68532220	2725	2725	2725	2725	4
410	20230710	130300	68521320	2725	2725	2725	2725	0
411	20230710	130200	68521320	2725	2725	2725	2725	0
412	20230710	130100	68521320	2725	2725	2725	2725	0
413	20230710	130000	68521320	2725	2725	2725	2725	10
414	20230710	125900	68494070	2730	2730	2730	2730	0
415	20230710	125800	68494070	2730	2730	2730	2730	0
416	20230710	125700	68494070	2730	2730	2730	2730	0
417	20230710	125600	68494070	2730	2730	2730	2730	0
418	20230710	125500	68494070	2730	2730	2730	2730	0
419	20230710	125400	68494070	2730	2730	2730	2730	0
420	20230710	125300	68494070	2730	2730	2730	2730	0
421	20230710	125200	68494070	2730	2730	2730	2730	0
422	20230710	125100	68494070	2730	2730	2730	2730	0
423	20230710	125000	68494070	2730	2730	2730	2730	0
424	20230710	124900	68494070	2730	2730	2730	2730	0
425	20230710	124800	68494070	2730	2730	2730	2730	2
426	20230710	124700	68488610	2730	2730	2730	2730	0
427	20230710	124600	68488610	2730	2725	2730	2725	28
428	20230710	124500	68412180	2720	2720	2720	2720	181
429	20230710	124400	67919860	2725	2725	2725	2725	25
430	20230710	124300	67851735	2725	2725	2725	2725	0
431	20230710	124200	67851735	2725	2725	2725	2725	0
432	20230710	124100	67851735	2725	2725	2725	2725	0
433	20230710	124000	67851735	2725	2725	2725	2725	499
434	20230710	123900	66491960	2720	2720	2720	2720	335
435	20230710	123800	65580760	2720	2720	2720	2720	0
436	20230710	123700	65580760	2720	2720	2720	2720	4
437	20230710	123600	65569880	2715	2715	2715	2715	541
438	20230710	123500	64101065	2715	2715	2715	2715	0
439	20230710	123400	64101065	2715	2710	2715	2710	298
440	20230710	123300	63293435	2705	2705	2705	2705	0
441	20230710	123200	63293435	2705	2705	2705	2705	0
442	20230710	123100	63293435	2705	2705	2705	2705	300
443	20230710	123000	62481935	2710	2710	2710	2710	0
444	20230710	122900	62481935	2710	2710	2710	2710	3
445	20230710	122800	62473805	2710	2710	2710	2710	949
446	20230710	122700	59902015	2710	2710	2710	2710	1
447	20230710	122600	59899305	2710	2710	2710	2710	272
448	20230710	122500	59162185	2715	2715	2715	2715	0
449	20230710	122400	59162185	2715	2715	2715	2715	0
450	20230710	122300	59162185	2715	2715	2715	2715	0
451	20230710	122200	59162185	2715	2715	2715	2715	0
452	20230710	122100	59162185	2715	2710	2715	2710	2741
453	20230710	122000	51728550	2710	2710	2710	2710	1
454	20230710	121900	51725840	2710	2710	2710	2710	0
455	20230710	121800	51725840	2710	2710	2710	2710	0
456	20230710	121700	51725840	2710	2710	2710	2710	100
457	20230710	121600	51454840	2710	2710	2710	2710	12
458	20230710	121500	51422320	2710	2710	2710	2710	0
459	20230710	121400	51422320	2710	2710	2710	2710	0
460	20230710	121300	51422320	2710	2710	2710	2710	0
461	20230710	121200	51422320	2710	2710	2710	2710	2
462	20230710	121100	51416900	2710	2710	2710	2710	6
463	20230710	121000	51400640	2710	2710	2710	2710	200
464	20230710	120900	50858640	2710	2710	2710	2710	0
465	20230710	120800	50858640	2710	2710	2710	2710	1
466	20230710	120700	50855930	2710	2710	2710	2710	0
467	20230710	120600	50855930	2710	2710	2710	2710	0
468	20230710	120500	50855930	2710	2710	2710	2710	0
469	20230710	120400	50855930	2710	2710	2710	2710	0
470	20230710	120300	50855930	2710	2710	2710	2710	0
471	20230710	120200	50855930	2710	2710	2710	2710	10
472	20230710	120100	50828830	2710	2710	2710	2710	50
473	20230710	120000	50693330	2705	2705	2705	2705	85
474	20230710	115900	50463405	2705	2705	2705	2705	0
475	20230710	115800	50463405	2705	2705	2705	2705	0
476	20230710	115700	50463405	2705	2705	2705	2705	0
477	20230710	115600	50463405	2705	2705	2705	2705	0
478	20230710	115500	50463405	2705	2705	2705	2705	0
479	20230710	115400	50463405	2705	2705	2705	2705	0
480	20230710	115300	50463405	2705	2705	2705	2705	12
481	20230710	115200	50430945	2710	2710	2710	2710	0
482	20230710	115100	50430945	2710	2710	2710	2710	1
483	20230710	115000	50428235	2710	2710	2710	2710	0
484	20230710	114900	50428235	2710	2710	2710	2710	161
485	20230710	114800	49991925	2710	2710	2710	2710	0
486	20230710	114700	49991925	2710	2710	2710	2710	0
487	20230710	114600	49991925	2710	2710	2710	2710	1
488	20230710	114500	49989215	2705	2705	2705	2705	0
489	20230710	114400	49989215	2705	2705	2705	2705	80
490	20230710	114300	49772815	2705	2705	2705	2705	0
491	20230710	114200	49772815	2705	2705	2705	2705	0
492	20230710	114100	49772815	2705	2705	2705	2705	0
493	20230710	114000	49772815	2705	2705	2705	2705	142
494	20230710	113900	49388705	2705	2705	2705	2705	0
495	20230710	113800	49388705	2705	2705	2705	2705	0
496	20230710	113700	49388705	2705	2705	2705	2705	0
497	20230710	113600	49388705	2705	2705	2705	2705	0
498	20230710	113500	49388705	2705	2705	2705	2705	10
499	20230710	113400	49361655	2705	2705	2705	2705	0
500	20230710	113300	49361655	2705	2705	2705	2705	0
501	20230710	113200	49361655	2705	2705	2705	2705	0
502	20230710	113100	49361655	2705	2705	2705	2705	0
503	20230710	113000	49361655	2705	2705	2705	2705	0
504	20230710	112900	49361655	2705	2705	2705	2705	0
505	20230710	112800	49361655	2705	2705	2705	2705	0
506	20230710	112700	49361655	2705	2705	2705	2705	0
507	20230710	112600	49361655	2705	2705	2705	2705	0
508	20230710	112500	49361655	2705	2705	2705	2705	0
509	20230710	112400	49361655	2705	2705	2705	2705	0
510	20230710	112300	49361655	2705	2705	2705	2705	0
511	20230710	112200	49361655	2705	2705	2705	2705	0
512	20230710	112100	49361655	2705	2705	2705	2705	0
513	20230710	112000	49361655	2705	2705	2705	2705	0
514	20230710	111900	49361655	2705	2705	2705	2705	0
515	20230710	111800	49361655	2705	2705	2705	2705	1
516	20230710	111700	49358950	2700	2700	2700	2700	0
517	20230710	111600	49358950	2700	2700	2700	2700	0
518	20230710	111500	49358950	2700	2700	2700	2700	0
519	20230710	111400	49358950	2700	2700	2700	2700	0
520	20230710	111300	49358950	2700	2700	2700	2700	0
521	20230710	111200	49358950	2700	2700	2700	2700	0
522	20230710	111100	49358950	2700	2700	2700	2700	0
523	20230710	111000	49358950	2700	2700	2700	2700	0
524	20230710	110900	49358950	2700	2700	2700	2700	716
525	20230710	110800	47425750	2700	2700	2700	2700	0
526	20230710	110700	47425750	2700	2700	2700	2700	0
527	20230710	110600	47425750	2700	2700	2700	2700	1
528	20230710	110500	47423050	2695	2700	2700	2695	1318
529	20230710	110400	43864460	2705	2705	2705	2705	0
530	20230710	110300	43864460	2705	2705	2705	2705	0
531	20230710	110200	43864460	2705	2705	2705	2705	0
532	20230710	110100	43864460	2705	2705	2705	2705	0
533	20230710	110000	43864460	2705	2705	2705	2705	43
534	20230710	105900	43748145	2705	2705	2705	2705	0
535	20230710	105800	43748145	2705	2705	2705	2705	0
536	20230710	105700	43748145	2705	2705	2705	2705	14
537	20230710	105600	43710275	2705	2705	2705	2705	0
538	20230710	105500	43710275	2705	2705	2705	2705	43
539	20230710	105400	43593960	2710	2710	2710	2710	0
540	20230710	105300	43593960	2710	2710	2710	2710	55
541	20230710	105200	43444910	2710	2710	2710	2710	18
542	20230710	105100	43396130	2710	2710	2710	2710	18
543	20230710	105000	43347350	2710	2710	2710	2710	0
544	20230710	104900	43347350	2710	2710	2710	2710	1
545	20230710	104800	43344640	2710	2710	2710	2710	115
546	20230710	104700	43032990	2705	2705	2705	2705	0
547	20230710	104600	43032990	2705	2705	2705	2705	0
548	20230710	104500	43032990	2705	2725	2725	2705	116
549	20230710	104400	42719190	2705	2705	2705	2705	2896
550	20230710	104300	34885510	2700	2700	2700	2700	74
551	20230710	104200	34685710	2700	2705	2705	2700	334
552	20230710	104100	33783860	2705	2705	2705	2705	1
553	20230710	104000	33781155	2705	2705	2705	2705	0
554	20230710	103900	33781155	2705	2705	2705	2705	0
555	20230710	103800	33781155	2705	2705	2705	2705	1
556	20230710	103700	33778450	2705	2705	2705	2705	0
557	20230710	103600	33778450	2705	2705	2705	2705	0
558	20230710	103500	33778450	2705	2705	2705	2705	0
559	20230710	103400	33778450	2705	2705	2705	2705	119
560	20230710	103300	33456555	2705	2705	2705	2705	0
561	20230710	103200	33456555	2705	2705	2705	2705	30
562	20230710	103100	33375405	2700	2700	2700	2700	0
563	20230710	103000	33375405	2700	2700	2700	2700	2
564	20230710	102900	33370005	2700	2700	2700	2700	149
565	20230710	102800	32967705	2695	2695	2695	2695	130
566	20230710	102700	32617355	2695	2695	2695	2695	100
567	20230710	102600	32347855	2695	2695	2695	2695	0
568	20230710	102500	32347855	2695	2695	2695	2695	30
569	20230710	102400	32267005	2700	2700	2700	2700	0
570	20230710	102300	32267005	2700	2700	2700	2700	3
571	20230710	102200	32258905	2700	2700	2700	2700	0
572	20230710	102100	32258905	2700	2695	2700	2695	1189
573	20230710	102000	29053940	2695	2695	2695	2695	715
574	20230710	101900	27127015	2695	2695	2695	2695	0
575	20230710	101800	27127015	2695	2695	2695	2695	1
576	20230710	101700	27124320	2695	2695	2695	2695	0
577	20230710	101600	27124320	2695	2695	2695	2695	0
578	20230710	101500	27124320	2695	2695	2695	2695	0
579	20230710	101400	27124320	2695	2695	2695	2695	112
580	20230710	101300	26822480	2700	2700	2700	2700	20
581	20230710	101200	26768480	2695	2695	2695	2695	0
582	20230710	101100	26768480	2695	2695	2695	2695	0
583	20230710	101000	26768480	2695	2695	2695	2695	0
584	20230710	100900	26768480	2695	2695	2695	2695	0
585	20230710	100800	26768480	2695	2695	2695	2695	0
586	20230710	100700	26768480	2695	2695	2695	2695	13
587	20230710	100600	26733445	2690	2690	2690	2690	0
588	20230710	100500	26733445	2690	2690	2690	2690	0
589	20230710	100400	26733445	2690	2700	2700	2690	1828
590	20230710	100300	21809740	2700	2700	2700	2700	50
591	20230710	100200	21674740	2705	2705	2705	2705	0
592	20230710	100100	21674740	2705	2700	2705	2700	384
593	20230710	100000	20637935	2700	2700	2700	2700	633
594	20230710	095900	18928835	2700	2700	2700	2700	0
595	20230710	095800	18928835	2700	2700	2700	2700	33
596	20230710	095700	18839735	2700	2700	2700	2700	0
597	20230710	095600	18839735	2700	2700	2700	2700	0
598	20230710	095500	18839735	2700	2700	2700	2700	0
599	20230710	095400	18839735	2700	2700	2700	2700	100
600	20230710	095300	18569735	2690	2690	2690	2690	0
601	20230710	095200	18569735	2690	2690	2690	2690	0
602	20230710	095100	18569735	2690	2690	2690	2690	0
603	20230710	095000	18569735	2690	2690	2690	2690	770
604	20230710	094900	16498435	2700	2700	2700	2700	0
605	20230710	094800	16498435	2700	2700	2700	2700	2
606	20230710	094700	16493035	2690	2690	2690	2690	0
607	20230710	094600	16493035	2690	2695	2695	2690	424
608	20230710	094500	15350405	2700	2700	2700	2700	0
609	20230710	094400	15350405	2700	2700	2700	2700	0
610	20230710	094300	15350405	2700	2700	2700	2700	1
611	20230710	094200	15347705	2700	2700	2700	2700	0
612	20230710	094100	15347705	2700	2700	2700	2700	0
613	20230710	094000	15347705	2700	2700	2700	2700	0
614	20230710	093900	15347705	2700	2695	2700	2695	34
615	20230710	093800	15256070	2695	2695	2695	2695	0
616	20230710	093700	15256070	2695	2695	2695	2695	0
617	20230710	093600	15256070	2695	2695	2695	2695	193
618	20230710	093500	14735935	2700	2700	2700	2700	0
619	20230710	093400	14735935	2700	2700	2700	2700	104
620	20230710	093300	14455135	2700	2700	2700	2700	202
621	20230710	093200	13909735	2700	2695	2700	2690	1169
622	20230710	093100	10763570	2690	2690	2690	2690	0
623	20230710	093000	10763570	2690	2690	2690	2690	54
624	20230710	092900	10618310	2690	2690	2690	2690	111
625	20230710	092800	10319720	2690	2690	2690	2690	246
626	20230710	092700	9657980	2690	2690	2690	2690	0
627	20230710	092600	9657980	2690	2690	2690	2690	67
628	20230710	092500	9477750	2695	2695	2695	2695	7
629	20230710	092400	9458885	2700	2700	2700	2700	0
630	20230710	092300	9458885	2700	2700	2700	2700	0
631	20230710	092200	9458885	2700	2695	2700	2695	405
632	20230710	092100	8367395	2700	2700	2700	2700	0
633	20230710	092000	8367395	2700	2700	2700	2700	172
634	20230710	091900	7902995	2700	2700	2700	2700	0
635	20230710	091800	7902995	2700	2700	2700	2700	1398
636	20230710	091700	4128395	2700	2700	2700	2700	0
637	20230710	091600	4128395	2700	2700	2700	2700	0
638	20230710	091500	4128395	2700	2700	2700	2700	20
639	20230710	091400	4074395	2700	2700	2700	2700	1
640	20230710	091300	4071695	2695	2695	2695	2695	0
641	20230710	091200	4071695	2695	2695	2695	2695	5
642	20230710	091100	4058220	2700	2700	2700	2700	2
643	20230710	091000	4052820	2690	2690	2690	2690	3
644	20230710	090900	4044750	2690	2690	2690	2690	40
645	20230710	090800	3937150	2690	2690	2690	2690	0
646	20230710	090700	3937150	2690	2690	2690	2690	0
647	20230710	090600	3937150	2690	2690	2690	2690	20
648	20230710	090500	3883350	2690	2690	2690	2690	377
649	20230710	090400	2869220	2705	2705	2705	2705	9
650	20230710	090300	2844875	2705	2705	2705	2705	1
651	20230710	090200	2842170	2690	2690	2690	2690	449
652	20230710	090100	1634360	2690	2690	2690	2690	115
653	20230710	090000	1325010	2705	2690	2705	2690	492