KissMeData/115390/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	195900	95031100	5940	5940	5940	5940	1194
3	20230710	195800	95031100	5940	5940	5940	5940	0
4	20230710	195700	95031100	5940	5940	5940	5940	0
5	20230710	195600	95031100	5940	5940	5940	5940	0
6	20230710	195500	95031100	5940	5940	5940	5940	0
7	20230710	195400	95031100	5940	5940	5940	5940	0
8	20230710	195300	95031100	5940	5940	5940	5940	0
9	20230710	195200	95031100	5940	5940	5940	5940	0
10	20230710	195100	95031100	5940	5940	5940	5940	0
11	20230710	195000	95031100	5940	5940	5940	5940	0
12	20230710	194900	95031100	5940	5940	5940	5940	0
13	20230710	194800	95031100	5940	5940	5940	5940	0
14	20230710	194700	95031100	5940	5940	5940	5940	0
15	20230710	194600	95031100	5940	5940	5940	5940	0
16	20230710	194500	95031100	5940	5940	5940	5940	0
17	20230710	194400	95031100	5940	5940	5940	5940	0
18	20230710	194300	95031100	5940	5940	5940	5940	0
19	20230710	194200	95031100	5940	5940	5940	5940	0
20	20230710	194100	95031100	5940	5940	5940	5940	0
21	20230710	194000	95031100	5940	5940	5940	5940	0
22	20230710	193900	95031100	5940	5940	5940	5940	0
23	20230710	193800	95031100	5940	5940	5940	5940	0
24	20230710	193700	95031100	5940	5940	5940	5940	0
25	20230710	193600	95031100	5940	5940	5940	5940	0
26	20230710	193500	95031100	5940	5940	5940	5940	0
27	20230710	193400	95031100	5940	5940	5940	5940	0
28	20230710	193300	95031100	5940	5940	5940	5940	0
29	20230710	193200	95031100	5940	5940	5940	5940	0
30	20230710	193100	95031100	5940	5940	5940	5940	0
31	20230710	193000	95031100	5940	5940	5940	5940	0
32	20230710	192900	95031100	5940	5940	5940	5940	1194
33	20230710	192800	95031100	5940	5940	5940	5940	0
34	20230710	192700	95031100	5940	5940	5940	5940	0
35	20230710	192600	95031100	5940	5940	5940	5940	0
36	20230710	192500	95031100	5940	5940	5940	5940	0
37	20230710	192400	95031100	5940	5940	5940	5940	0
38	20230710	192300	95031100	5940	5940	5940	5940	0
39	20230710	192200	95031100	5940	5940	5940	5940	0
40	20230710	192100	95031100	5940	5940	5940	5940	0
41	20230710	192000	95031100	5940	5940	5940	5940	0
42	20230710	191900	95031100	5940	5940	5940	5940	0
43	20230710	191800	95031100	5940	5940	5940	5940	0
44	20230710	191700	95031100	5940	5940	5940	5940	0
45	20230710	191600	95031100	5940	5940	5940	5940	0
46	20230710	191500	95031100	5940	5940	5940	5940	0
47	20230710	191400	95031100	5940	5940	5940	5940	0
48	20230710	191300	95031100	5940	5940	5940	5940	0
49	20230710	191200	95031100	5940	5940	5940	5940	0
50	20230710	191100	95031100	5940	5940	5940	5940	0
51	20230710	191000	95031100	5940	5940	5940	5940	0
52	20230710	190900	95031100	5940	5940	5940	5940	0
53	20230710	190800	95031100	5940	5940	5940	5940	0
54	20230710	190700	95031100	5940	5940	5940	5940	0
55	20230710	190600	95031100	5940	5940	5940	5940	0
56	20230710	190500	95031100	5940	5940	5940	5940	0
57	20230710	190400	95031100	5940	5940	5940	5940	0
58	20230710	190300	95031100	5940	5940	5940	5940	0
59	20230710	190200	95031100	5940	5940	5940	5940	0
60	20230710	190100	95031100	5940	5940	5940	5940	0
61	20230710	190000	95031100	5940	5940	5940	5940	0
62	20230710	185900	95031100	5940	5940	5940	5940	1194
63	20230710	185800	95031100	5940	5940	5940	5940	0
64	20230710	185700	95031100	5940	5940	5940	5940	0
65	20230710	185600	95031100	5940	5940	5940	5940	0
66	20230710	185500	95031100	5940	5940	5940	5940	0
67	20230710	185400	95031100	5940	5940	5940	5940	0
68	20230710	185300	95031100	5940	5940	5940	5940	0
69	20230710	185200	95031100	5940	5940	5940	5940	0
70	20230710	185100	95031100	5940	5940	5940	5940	0
71	20230710	185000	95031100	5940	5940	5940	5940	0
72	20230710	184900	95031100	5940	5940	5940	5940	0
73	20230710	184800	95031100	5940	5940	5940	5940	0
74	20230710	184700	95031100	5940	5940	5940	5940	0
75	20230710	184600	95031100	5940	5940	5940	5940	0
76	20230710	184500	95031100	5940	5940	5940	5940	0
77	20230710	184400	95031100	5940	5940	5940	5940	0
78	20230710	184300	95031100	5940	5940	5940	5940	0
79	20230710	184200	95031100	5940	5940	5940	5940	0
80	20230710	184100	95031100	5940	5940	5940	5940	0
81	20230710	184000	95031100	5940	5940	5940	5940	0
82	20230710	183900	95031100	5940	5940	5940	5940	0
83	20230710	183800	95031100	5940	5940	5940	5940	0
84	20230710	183700	95031100	5940	5940	5940	5940	0
85	20230710	183600	95031100	5940	5940	5940	5940	0
86	20230710	183500	95031100	5940	5940	5940	5940	0
87	20230710	183400	95031100	5940	5940	5940	5940	0
88	20230710	183300	95031100	5940	5940	5940	5940	0
89	20230710	183200	95031100	5940	5940	5940	5940	0
90	20230710	183100	95031100	5940	5940	5940	5940	0
91	20230710	183000	95031100	5940	5940	5940	5940	0
92	20230710	182900	95031100	5940	5940	5940	5940	1194
93	20230710	182800	95031100	5940	5940	5940	5940	0
94	20230710	182700	95031100	5940	5940	5940	5940	0
95	20230710	182600	95031100	5940	5940	5940	5940	0
96	20230710	182500	95031100	5940	5940	5940	5940	0
97	20230710	182400	95031100	5940	5940	5940	5940	0
98	20230710	182300	95031100	5940	5940	5940	5940	0
99	20230710	182200	95031100	5940	5940	5940	5940	0
100	20230710	182100	95031100	5940	5940	5940	5940	0
101	20230710	182000	95031100	5940	5940	5940	5940	0
102	20230710	181900	95031100	5940	5940	5940	5940	0
103	20230710	181800	95031100	5940	5940	5940	5940	0
104	20230710	181700	95031100	5940	5940	5940	5940	0
105	20230710	181600	95031100	5940	5940	5940	5940	0
106	20230710	181500	95031100	5940	5940	5940	5940	0
107	20230710	181400	95031100	5940	5940	5940	5940	0
108	20230710	181300	95031100	5940	5940	5940	5940	0
109	20230710	181200	95031100	5940	5940	5940	5940	0
110	20230710	181100	95031100	5940	5940	5940	5940	0
111	20230710	181000	95031100	5940	5940	5940	5940	0
112	20230710	180900	95031100	5940	5940	5940	5940	0
113	20230710	180800	95031100	5940	5940	5940	5940	0
114	20230710	180700	95031100	5940	5940	5940	5940	0
115	20230710	180600	95031100	5940	5940	5940	5940	0
116	20230710	180500	95031100	5940	5940	5940	5940	0
117	20230710	180400	95031100	5940	5940	5940	5940	0
118	20230710	180300	95031100	5940	5940	5940	5940	0
119	20230710	180200	95031100	5940	5940	5940	5940	0
120	20230710	180100	95031100	5940	5940	5940	5940	0
121	20230710	180000	95031100	5940	5940	5940	5940	0
122	20230710	175900	95031100	5940	5940	5940	5940	1194
123	20230710	175800	95031100	5940	5940	5940	5940	0
124	20230710	175700	95031100	5940	5940	5940	5940	0
125	20230710	175600	95031100	5940	5940	5940	5940	0
126	20230710	175500	95031100	5940	5940	5940	5940	0
127	20230710	175400	95031100	5940	5940	5940	5940	0
128	20230710	175300	95031100	5940	5940	5940	5940	0
129	20230710	175200	95031100	5940	5940	5940	5940	0
130	20230710	175100	95031100	5940	5940	5940	5940	0
131	20230710	175000	95031100	5940	5940	5940	5940	0
132	20230710	174900	95031100	5940	5940	5940	5940	0
133	20230710	174800	95031100	5940	5940	5940	5940	0
134	20230710	174700	95031100	5940	5940	5940	5940	0
135	20230710	174600	95031100	5940	5940	5940	5940	0
136	20230710	174500	95031100	5940	5940	5940	5940	0
137	20230710	174400	95031100	5940	5940	5940	5940	0
138	20230710	174300	95031100	5940	5940	5940	5940	0
139	20230710	174200	95031100	5940	5940	5940	5940	0
140	20230710	174100	95031100	5940	5940	5940	5940	0
141	20230710	174000	95031100	5940	5940	5940	5940	0
142	20230710	173900	95031100	5940	5940	5940	5940	0
143	20230710	173800	95031100	5940	5940	5940	5940	0
144	20230710	173700	95031100	5940	5940	5940	5940	0
145	20230710	173600	95031100	5940	5940	5940	5940	0
146	20230710	173500	95031100	5940	5940	5940	5940	0
147	20230710	173400	95031100	5940	5940	5940	5940	0
148	20230710	173300	95031100	5940	5940	5940	5940	0
149	20230710	173200	95031100	5940	5940	5940	5940	0
150	20230710	173100	95031100	5940	5940	5940	5940	0
151	20230710	173000	95031100	5940	5940	5940	5940	0
152	20230710	172900	95031100	5940	5940	5940	5940	1194
153	20230710	172800	95031100	5940	5940	5940	5940	0
154	20230710	172700	95031100	5940	5940	5940	5940	0
155	20230710	172600	95031100	5940	5940	5940	5940	0
156	20230710	172500	95031100	5940	5940	5940	5940	0
157	20230710	172400	95031100	5940	5940	5940	5940	0
158	20230710	172300	95031100	5940	5940	5940	5940	0
159	20230710	172200	95031100	5940	5940	5940	5940	0
160	20230710	172100	95031100	5940	5940	5940	5940	0
161	20230710	172000	95031100	5940	5940	5940	5940	0
162	20230710	171900	95031100	5940	5940	5940	5940	0
163	20230710	171800	95031100	5940	5940	5940	5940	0
164	20230710	171700	95031100	5940	5940	5940	5940	0
165	20230710	171600	95031100	5940	5940	5940	5940	0
166	20230710	171500	95031100	5940	5940	5940	5940	0
167	20230710	171400	95031100	5940	5940	5940	5940	0
168	20230710	171300	95031100	5940	5940	5940	5940	0
169	20230710	171200	95031100	5940	5940	5940	5940	0
170	20230710	171100	95031100	5940	5940	5940	5940	0
171	20230710	171000	95031100	5940	5940	5940	5940	0
172	20230710	170900	95031100	5940	5940	5940	5940	0
173	20230710	170800	95031100	5940	5940	5940	5940	0
174	20230710	170700	95031100	5940	5940	5940	5940	0
175	20230710	170600	95031100	5940	5940	5940	5940	0
176	20230710	170500	95031100	5940	5940	5940	5940	0
177	20230710	170400	95031100	5940	5940	5940	5940	0
178	20230710	170300	95031100	5940	5940	5940	5940	0
179	20230710	170200	95031100	5940	5940	5940	5940	0
180	20230710	170100	95031100	5940	5940	5940	5940	0
181	20230710	170000	95031100	5940	5940	5940	5940	0
182	20230710	165900	95031100	5940	5940	5940	5940	1194
183	20230710	165800	95031100	5940	5940	5940	5940	0
184	20230710	165700	95031100	5940	5940	5940	5940	0
185	20230710	165600	95031100	5940	5940	5940	5940	0
186	20230710	165500	95031100	5940	5940	5940	5940	0
187	20230710	165400	95031100	5940	5940	5940	5940	0
188	20230710	165300	95031100	5940	5940	5940	5940	0
189	20230710	165200	95031100	5940	5940	5940	5940	0
190	20230710	165100	95031100	5940	5940	5940	5940	0
191	20230710	165000	95031100	5940	5940	5940	5940	0
192	20230710	164900	95031100	5940	5940	5940	5940	0
193	20230710	164800	95031100	5940	5940	5940	5940	0
194	20230710	164700	95031100	5940	5940	5940	5940	0
195	20230710	164600	95031100	5940	5940	5940	5940	0
196	20230710	164500	95031100	5940	5940	5940	5940	0
197	20230710	164400	95031100	5940	5940	5940	5940	0
198	20230710	164300	95031100	5940	5940	5940	5940	0
199	20230710	164200	95031100	5940	5940	5940	5940	0
200	20230710	164100	95031100	5940	5940	5940	5940	0
201	20230710	164000	95031100	5940	5940	5940	5940	0
202	20230710	163900	95031100	5940	5940	5940	5940	0
203	20230710	163800	95031100	5940	5940	5940	5940	0
204	20230710	163700	95031100	5940	5940	5940	5940	0
205	20230710	163600	95031100	5940	5940	5940	5940	0
206	20230710	163500	95031100	5940	5940	5940	5940	0
207	20230710	163400	95031100	5940	5940	5940	5940	0
208	20230710	163300	95031100	5940	5940	5940	5940	0
209	20230710	163200	95031100	5940	5940	5940	5940	0
210	20230710	163100	95031100	5940	5940	5940	5940	0
211	20230710	163000	95031100	5940	5940	5940	5940	0
212	20230710	162900	95031100	5940	5940	5940	5940	1194
213	20230710	162800	95031100	5940	5940	5940	5940	0
214	20230710	162700	95031100	5940	5940	5940	5940	0
215	20230710	162600	95031100	5940	5940	5940	5940	0
216	20230710	162500	95031100	5940	5940	5940	5940	0
217	20230710	162400	95031100	5940	5940	5940	5940	0
218	20230710	162300	95031100	5940	5940	5940	5940	0
219	20230710	162200	95031100	5940	5940	5940	5940	0
220	20230710	162100	95031100	5940	5940	5940	5940	0
221	20230710	162000	95031100	5940	5940	5940	5940	0
222	20230710	161900	95031100	5940	5940	5940	5940	0
223	20230710	161800	95031100	5940	5940	5940	5940	0
224	20230710	161700	95031100	5940	5940	5940	5940	0
225	20230710	161600	95031100	5940	5940	5940	5940	0
226	20230710	161500	95031100	5940	5940	5940	5940	0
227	20230710	161400	95031100	5940	5940	5940	5940	0
228	20230710	161300	95031100	5940	5940	5940	5940	0
229	20230710	161200	95031100	5940	5940	5940	5940	0
230	20230710	161100	95031100	5940	5940	5940	5940	0
231	20230710	161000	95031100	5940	5940	5940	5940	0
232	20230710	160900	95031100	5940	5940	5940	5940	0
233	20230710	160800	95031100	5940	5940	5940	5940	0
234	20230710	160700	95031100	5940	5940	5940	5940	0
235	20230710	160600	95031100	5940	5940	5940	5940	0
236	20230710	160500	95031100	5940	5940	5940	5940	0
237	20230710	160400	95031100	5940	5940	5940	5940	0
238	20230710	160300	95031100	5940	5940	5940	5940	0
239	20230710	160200	95031100	5940	5940	5940	5940	0
240	20230710	160100	95031100	5940	5940	5940	5940	0
241	20230710	160000	95031100	5940	5940	5940	5940	0
242	20230710	155900	95031100	5940	5940	5940	5940	1194
243	20230710	155800	95031100	5940	5940	5940	5940	0
244	20230710	155700	95031100	5940	5940	5940	5940	0
245	20230710	155600	95031100	5940	5940	5940	5940	0
246	20230710	155500	95031100	5940	5940	5940	5940	0
247	20230710	155400	95031100	5940	5940	5940	5940	0
248	20230710	155300	95031100	5940	5940	5940	5940	0
249	20230710	155200	95031100	5940	5940	5940	5940	0
250	20230710	155100	95031100	5940	5940	5940	5940	0
251	20230710	155000	95031100	5940	5940	5940	5940	0
252	20230710	154900	95031100	5940	5940	5940	5940	0
253	20230710	154800	95031100	5940	5940	5940	5940	0
254	20230710	154700	95031100	5940	5940	5940	5940	0
255	20230710	154600	95031100	5940	5940	5940	5940	0
256	20230710	154500	95031100	5940	5940	5940	5940	0
257	20230710	154400	95031100	5940	5940	5940	5940	0
258	20230710	154300	95031100	5940	5940	5940	5940	0
259	20230710	154200	95031100	5940	5940	5940	5940	0
260	20230710	154100	95031100	5940	5940	5940	5940	0
261	20230710	154000	95031100	5940	5940	5940	5940	0
262	20230710	153900	95031100	5940	5940	5940	5940	0
263	20230710	153800	95031100	5940	5940	5940	5940	0
264	20230710	153700	95031100	5940	5940	5940	5940	0
265	20230710	153600	95031100	5940	5940	5940	5940	0
266	20230710	153500	95031100	5940	5940	5940	5940	0
267	20230710	153400	95031100	5940	5940	5940	5940	0
268	20230710	153300	95031100	5940	5940	5940	5940	0
269	20230710	153200	95031100	5940	5940	5940	5940	0
270	20230710	153100	95031100	5940	5940	5940	5940	0
271	20230710	153000	95031100	5940	5940	5940	5940	1194
272	20230710	152900	87938740	5930	5930	5930	5930	0
273	20230710	152800	87938740	5930	5930	5930	5930	0
274	20230710	152700	87938740	5930	5930	5930	5930	0
275	20230710	152600	87938740	5930	5930	5930	5930	0
276	20230710	152500	87938740	5930	5930	5930	5930	0
277	20230710	152400	87938740	5930	5930	5930	5930	0
278	20230710	152300	87938740	5930	5930	5930	5930	0
279	20230710	152200	87938740	5930	5930	5930	5930	0
280	20230710	152100	87938740	5930	5930	5930	5930	0
281	20230710	152000	87938740	5930	5930	5930	5930	0
282	20230710	151900	87938740	5930	5920	5930	5910	138
283	20230710	151800	87122800	5930	5930	5930	5930	21
284	20230710	151700	86998270	5930	5930	5930	5930	1
285	20230710	151600	86992340	5910	5910	5910	5910	0
286	20230710	151500	86992340	5910	5910	5910	5910	4
287	20230710	151400	86968700	5910	5910	5910	5910	15
288	20230710	151300	86880050	5920	5930	5930	5920	30
289	20230710	151200	86702250	5920	5920	5920	5920	14
290	20230710	151100	86619370	5920	5920	5920	5920	14
291	20230710	151000	86536490	5920	5920	5920	5920	14
292	20230710	150900	86453610	5920	5930	5930	5920	34
293	20230710	150800	86252130	5920	5920	5920	5920	14
294	20230710	150700	86169250	5920	5920	5920	5920	14
295	20230710	150600	86086370	5920	5920	5920	5920	15
296	20230710	150500	85997570	5910	5910	5910	5910	14
297	20230710	150400	85914830	5920	5920	5920	5920	14
298	20230710	150300	85831950	5920	5930	5930	5920	15
299	20230710	150200	85743140	5920	5920	5920	5920	24
300	20230710	150100	85601060	5930	5920	5930	5920	29
301	20230710	150000	85429230	5910	5910	5910	5910	0
302	20230710	145900	85429230	5910	5930	5930	5910	15
303	20230710	145800	85340560	5910	5920	5920	5910	39
304	20230710	145700	85109820	5920	5910	5920	5910	16
305	20230710	145600	85015250	5910	5910	5910	5910	14
306	20230710	145500	84932510	5920	5910	5920	5910	15
307	20230710	145400	84843850	5910	5910	5910	5910	19
308	20230710	145300	84731560	5920	5910	5920	5910	15
309	20230710	145200	84642900	5910	5910	5910	5910	14
310	20230710	145100	84560160	5910	5910	5910	5910	14
311	20230710	145000	84477420	5910	5910	5910	5910	14
312	20230710	144900	84394680	5920	5910	5920	5910	26
313	20230710	144800	84240910	5910	5910	5910	5910	122
314	20230710	144700	83519890	5910	5910	5910	5910	14
315	20230710	144600	83437150	5910	5910	5910	5910	0
316	20230710	144500	83437150	5910	5910	5910	5910	14
317	20230710	144400	83354410	5910	5930	5930	5910	15
318	20230710	144300	83265740	5910	5910	5910	5910	14
319	20230710	144200	83183000	5910	5920	5920	5910	540
320	20230710	144100	79986340	5920	5920	5920	5920	14
321	20230710	144000	79903460	5930	5920	5930	5920	30
322	20230710	143900	79725710	5920	5920	5920	5920	14
323	20230710	143800	79642830	5920	5930	5930	5920	29
324	20230710	143700	79471000	5920	5920	5920	5920	114
325	20230710	143600	78796120	5920	5920	5920	5920	14
326	20230710	143500	78713240	5920	5920	5920	5920	24
327	20230710	143400	78571160	5930	5920	5930	5920	34
328	20230710	143300	78369680	5920	5920	5920	5920	14
329	20230710	143200	78286800	5920	5920	5920	5920	0
330	20230710	143100	78286800	5920	5930	5930	5920	80
331	20230710	143000	77813050	5920	5920	5920	5920	14
332	20230710	142900	77730170	5920	5930	5930	5920	30
333	20230710	142800	77552410	5930	5920	5930	5920	17
334	20230710	142700	77451740	5920	5930	5930	5920	31
335	20230710	142600	77268050	5920	5920	5920	5920	14
336	20230710	142500	77185170	5920	5920	5920	5920	14
337	20230710	142400	77102290	5920	5920	5920	5920	14
338	20230710	142300	77019410	5930	5920	5930	5920	32
339	20230710	142200	76829800	5920	5920	5920	5920	14
340	20230710	142100	76746920	5930	5920	5930	5920	31
341	20230710	142000	76563230	5920	5920	5920	5920	14
342	20230710	141900	76480350	5920	5920	5920	5920	14
343	20230710	141800	76397470	5930	5920	5930	5920	31
344	20230710	141700	76213780	5920	5920	5920	5920	0
345	20230710	141600	76213780	5920	5920	5920	5920	14
346	20230710	141500	76130900	5920	5920	5920	5920	14
347	20230710	141400	76048020	5920	5930	5930	5920	33
348	20230710	141300	75852480	5920	5920	5920	5920	14
349	20230710	141200	75769600	5920	5920	5920	5920	16
350	20230710	141100	75674880	5920	5920	5920	5920	19
351	20230710	141000	75562400	5920	5930	5930	5920	31
352	20230710	140900	75378710	5920	5920	5920	5920	14
353	20230710	140800	75295830	5920	5920	5920	5920	14
354	20230710	140700	75212950	5920	5920	5920	5920	14
355	20230710	140600	75130070	5930	5920	5930	5920	32
356	20230710	140500	74940460	5920	5920	5920	5920	15
357	20230710	140400	74851660	5930	5920	5930	5920	16
358	20230710	140300	74756920	5930	5930	5930	5930	17
359	20230710	140200	74656110	5920	5920	5920	5920	14
360	20230710	140100	74573230	5920	5920	5920	5920	14
361	20230710	140000	74490350	5920	5920	5920	5920	14
362	20230710	135900	74407470	5920	5920	5920	5920	14
363	20230710	135800	74324590	5920	5920	5920	5920	14
364	20230710	135700	74241710	5920	5920	5920	5920	15
365	20230710	135600	74152910	5920	5920	5920	5920	14
366	20230710	135500	74070030	5920	5920	5920	5920	14
367	20230710	135400	73987150	5920	5920	5920	5920	14
368	20230710	135300	73904270	5920	5920	5920	5920	14
369	20230710	135200	73821390	5920	5920	5920	5920	14
370	20230710	135100	73738510	5920	5920	5920	5920	14
371	20230710	135000	73655630	5920	5920	5920	5920	14
372	20230710	134900	73572750	5920	5920	5920	5920	0
373	20230710	134800	73572750	5920	5920	5920	5920	15
374	20230710	134700	73483950	5920	5920	5920	5920	21
375	20230710	134600	73359630	5920	5920	5920	5920	14
376	20230710	134500	73276750	5920	5930	5930	5920	17
377	20230710	134400	73176080	5930	5920	5930	5920	64
378	20230710	134300	72796700	5930	5920	5930	5920	24
379	20230710	134200	72654520	5920	5920	5920	5920	14
380	20230710	134100	72571640	5920	5920	5920	5920	14
381	20230710	134000	72488760	5920	5920	5920	5920	15
382	20230710	133900	72399960	5920	5920	5920	5920	14
383	20230710	133800	72317080	5930	5920	5930	5920	23
384	20230710	133700	72180830	5910	5910	5910	5910	14
385	20230710	133600	72098090	5910	5910	5910	5910	14
386	20230710	133500	72015350	5910	5910	5910	5910	14
387	20230710	133400	71932610	5910	5910	5910	5910	0
388	20230710	133300	71932610	5910	5910	5910	5910	24
389	20230710	133200	71790770	5910	5910	5910	5910	14
390	20230710	133100	71708030	5910	5910	5910	5910	15
391	20230710	133000	71619380	5910	5910	5910	5910	14
392	20230710	132900	71536640	5910	5910	5910	5910	14
393	20230710	132800	71453900	5910	5910	5910	5910	24
394	20230710	132700	71312060	5910	5910	5910	5910	164
395	20230710	132600	70342820	5910	5910	5910	5910	14
396	20230710	132500	70260080	5910	5910	5910	5910	34
397	20230710	132400	70059140	5910	5910	5910	5910	14
398	20230710	132300	69976400	5930	5910	5930	5910	65
399	20230710	132200	69591250	5920	5910	5920	5910	439
400	20230710	132100	66996710	5910	5910	5910	5910	14
401	20230710	132000	66913970	5920	5920	5920	5920	24
402	20230710	131900	66771890	5920	5920	5920	5920	14
403	20230710	131800	66689010	5920	5920	5920	5920	14
404	20230710	131700	66606130	5920	5920	5920	5920	34
405	20230710	131600	66404850	5920	5920	5920	5920	15
406	20230710	131500	66316050	5920	5920	5920	5920	14
407	20230710	131400	66233170	5920	5920	5920	5920	15
408	20230710	131300	66144370	5920	5920	5920	5920	14
409	20230710	131200	66061490	5920	5930	5930	5920	18
410	20230710	131100	65954890	5920	5920	5920	5920	14
411	20230710	131000	65872010	5920	5920	5920	5920	14
412	20230710	130900	65789130	5920	5920	5920	5920	14
413	20230710	130800	65706250	5930	5920	5930	5920	217
414	20230710	130700	64419580	5930	5920	5930	5920	18
415	20230710	130600	64312980	5930	5930	5930	5930	0
416	20230710	130500	64312980	5930	5930	5930	5930	0
417	20230710	130400	64312980	5930	5930	5930	5930	169
418	20230710	130300	63310810	5930	5930	5930	5930	0
419	20230710	130200	63310810	5930	5920	5930	5920	1718
420	20230710	130100	53123240	5920	5920	5920	5920	0
421	20230710	130000	53123240	5920	5920	5920	5920	0
422	20230710	125900	53123240	5920	5920	5920	5920	0
423	20230710	125800	53123240	5920	5920	5920	5920	33
424	20230710	125700	52927880	5920	5920	5920	5920	0
425	20230710	125600	52927880	5920	5920	5920	5920	0
426	20230710	125500	52927880	5920	5920	5920	5920	0
427	20230710	125400	52927880	5920	5920	5920	5920	0
428	20230710	125300	52927880	5920	5910	5920	5910	30
429	20230710	125200	52750480	5910	5920	5920	5910	11
430	20230710	125100	52685460	5920	5920	5920	5920	39
431	20230710	125000	52454580	5920	5920	5920	5920	0
432	20230710	124900	52454580	5920	5920	5920	5920	0
433	20230710	124800	52454580	5920	5920	5920	5920	0
434	20230710	124700	52454580	5920	5920	5920	5920	0
435	20230710	124600	52454580	5920	5920	5920	5920	0
436	20230710	124500	52454580	5920	5920	5920	5920	19
437	20230710	124400	52342100	5910	5910	5910	5910	0
438	20230710	124300	52342100	5910	5910	5910	5910	0
439	20230710	124200	52342100	5910	5920	5920	5910	100
440	20230710	124100	51750880	5910	5910	5910	5910	0
441	20230710	124000	51750880	5910	5910	5910	5910	0
442	20230710	123900	51750880	5910	5910	5910	5910	0
443	20230710	123800	51750880	5910	5910	5910	5910	350
444	20230710	123700	49682380	5910	5920	5920	5910	365
445	20230710	123600	47521880	5930	5930	5930	5930	0
446	20230710	123500	47521880	5930	5930	5930	5930	0
447	20230710	123400	47521880	5930	5930	5930	5930	300
448	20230710	123300	45742880	5930	5930	5930	5930	0
449	20230710	123200	45742880	5930	5930	5930	5930	0
450	20230710	123100	45742880	5930	5930	5930	5930	10
451	20230710	123000	45683580	5930	5930	5930	5930	0
452	20230710	122900	45683580	5930	5930	5930	5930	0
453	20230710	122800	45683580	5930	5930	5930	5930	0
454	20230710	122700	45683580	5930	5930	5930	5930	1
455	20230710	122600	45677650	5930	5930	5930	5930	0
456	20230710	122500	45677650	5930	5930	5930	5930	0
457	20230710	122400	45677650	5930	5930	5930	5930	0
458	20230710	122300	45677650	5930	5930	5930	5930	0
459	20230710	122200	45677650	5930	5930	5930	5930	1
460	20230710	122100	45671720	5930	5930	5930	5930	0
461	20230710	122000	45671720	5930	5930	5930	5930	0
462	20230710	121900	45671720	5930	5930	5930	5930	169
463	20230710	121800	44669550	5930	5930	5930	5930	0
464	20230710	121700	44669550	5930	5930	5930	5930	0
465	20230710	121600	44669550	5930	5930	5930	5930	0
466	20230710	121500	44669550	5930	5930	5930	5930	0
467	20230710	121400	44669550	5930	5930	5930	5930	1
468	20230710	121300	44663620	5930	5930	5930	5930	1
469	20230710	121200	44657690	5920	5920	5920	5920	0
470	20230710	121100	44657690	5920	5920	5920	5920	2
471	20230710	121000	44645850	5920	5920	5920	5920	0
472	20230710	120900	44645850	5920	5920	5920	5920	0
473	20230710	120800	44645850	5920	5920	5920	5920	22
474	20230710	120700	44515610	5920	5920	5920	5920	0
475	20230710	120600	44515610	5920	5920	5920	5920	0
476	20230710	120500	44515610	5920	5920	5920	5920	1
477	20230710	120400	44509690	5920	5920	5920	5920	0
478	20230710	120300	44509690	5920	5920	5920	5920	0
479	20230710	120200	44509690	5920	5920	5920	5920	0
480	20230710	120100	44509690	5920	5920	5920	5920	100
481	20230710	120000	43917690	5930	5930	5930	5930	0
482	20230710	115900	43917690	5930	5930	5930	5930	0
483	20230710	115800	43917690	5930	5930	5930	5930	17
484	20230710	115700	43816880	5930	5930	5930	5930	0
485	20230710	115600	43816880	5930	5930	5930	5930	0
486	20230710	115500	43816880	5930	5930	5930	5930	0
487	20230710	115400	43816880	5930	5930	5930	5930	17
488	20230710	115300	43716070	5920	5920	5920	5920	0
489	20230710	115200	43716070	5920	5920	5920	5920	0
490	20230710	115100	43716070	5920	5920	5920	5920	0
491	20230710	115000	43716070	5920	5920	5920	5920	0
492	20230710	114900	43716070	5920	5920	5920	5920	9
493	20230710	114800	43662790	5920	5920	5920	5920	186
494	20230710	114700	42561670	5920	5920	5920	5920	0
495	20230710	114600	42561670	5920	5920	5920	5920	70
496	20230710	114500	42147270	5920	5920	5920	5920	0
497	20230710	114400	42147270	5920	5920	5920	5920	1
498	20230710	114300	42141350	5920	5920	5920	5920	17
499	20230710	114200	42040710	5910	5910	5910	5910	0
500	20230710	114100	42040710	5910	5910	5910	5910	0
501	20230710	114000	42040710	5910	5910	5910	5910	0
502	20230710	113900	42040710	5910	5910	5910	5910	170
503	20230710	113800	41036010	5920	5920	5920	5920	17
504	20230710	113700	40935370	5920	5920	5920	5920	90
505	20230710	113600	40402570	5920	5920	5920	5920	0
506	20230710	113500	40402570	5920	5920	5920	5920	5
507	20230710	113400	40372970	5920	5920	5920	5920	18
508	20230710	113300	40266410	5920	5920	5920	5920	0
509	20230710	113200	40266410	5920	5920	5920	5920	1
510	20230710	113100	40260490	5920	5920	5920	5920	92
511	20230710	113000	39715850	5920	5920	5920	5920	230
512	20230710	112900	38354250	5920	5910	5920	5910	143
513	20230710	112800	37508950	5920	5920	5920	5920	0
514	20230710	112700	37508950	5920	5920	5920	5920	0
515	20230710	112600	37508950	5920	5920	5920	5920	17
516	20230710	112500	37408310	5920	5920	5920	5920	3
517	20230710	112400	37390550	5920	5920	5920	5920	11
518	20230710	112300	37325430	5920	5920	5920	5920	17
519	20230710	112200	37224790	5920	5920	5920	5920	0
520	20230710	112100	37224790	5920	5920	5920	5920	0
521	20230710	112000	37224790	5920	5920	5920	5920	17
522	20230710	111900	37124150	5920	5920	5920	5920	0
523	20230710	111800	37124150	5920	5920	5920	5920	0
524	20230710	111700	37124150	5920	5920	5920	5920	0
525	20230710	111600	37124150	5920	5920	5920	5920	0
526	20230710	111500	37124150	5920	5920	5920	5920	0
527	20230710	111400	37124150	5920	5920	5920	5920	134
528	20230710	111300	36330870	5920	5920	5920	5920	1
529	20230710	111200	36324950	5920	5920	5920	5920	0
530	20230710	111100	36324950	5920	5920	5920	5920	32
531	20230710	111000	36135510	5920	5920	5920	5920	0
532	20230710	110900	36135510	5920	5920	5920	5920	0
533	20230710	110800	36135510	5920	5920	5920	5920	0
534	20230710	110700	36135510	5920	5920	5920	5920	50
535	20230710	110600	35839510	5910	5910	5910	5910	145
536	20230710	110500	34982560	5920	5920	5920	5920	75
537	20230710	110400	34538560	5920	5920	5920	5920	0
538	20230710	110300	34538560	5920	5920	5920	5920	20
539	20230710	110200	34420160	5920	5920	5920	5920	81
540	20230710	110100	33940640	5930	5930	5930	5930	17
541	20230710	110000	33839830	5930	5930	5930	5930	0
542	20230710	105900	33839830	5930	5930	5930	5930	17
543	20230710	105800	33739020	5930	5930	5930	5930	1
544	20230710	105700	33733090	5930	5930	5930	5930	17
545	20230710	105600	33632280	5930	5930	5930	5930	0
546	20230710	105500	33632280	5930	5930	5930	5930	0
547	20230710	105400	33632280	5930	5930	5930	5930	17
548	20230710	105300	33531470	5930	5930	5930	5930	0
549	20230710	105200	33531470	5930	5930	5930	5930	0
550	20230710	105100	33531470	5930	5930	5930	5930	0
551	20230710	105000	33531470	5930	5930	5930	5930	17
552	20230710	104900	33430660	5930	5930	5930	5930	2
553	20230710	104800	33418800	5930	5930	5930	5930	27
554	20230710	104700	33258690	5930	5930	5930	5930	5
555	20230710	104600	33229040	5930	5930	5930	5930	16
556	20230710	104500	33134160	5930	5930	5930	5930	0
557	20230710	104400	33134160	5930	5930	5930	5930	0
558	20230710	104300	33134160	5930	5930	5930	5930	0
559	20230710	104200	33134160	5930	5930	5930	5930	0
560	20230710	104100	33134160	5930	5930	5930	5930	1
561	20230710	104000	33128230	5910	5910	5910	5910	0
562	20230710	103900	33128230	5910	5920	5920	5910	600
563	20230710	103800	29581290	5930	5930	5930	5930	17
564	20230710	103700	29480480	5930	5930	5930	5930	0
565	20230710	103600	29480480	5930	5930	5930	5930	17
566	20230710	103500	29379670	5930	5930	5930	5930	0
567	20230710	103400	29379670	5930	5930	5930	5930	1
568	20230710	103300	29373740	5930	5930	5930	5930	0
569	20230710	103200	29373740	5930	5930	5930	5930	0
570	20230710	103100	29373740	5930	5930	5930	5930	17
571	20230710	103000	29272930	5930	5930	5930	5930	0
572	20230710	102900	29272930	5930	5930	5930	5930	0
573	20230710	102800	29272930	5930	5930	5930	5930	0
574	20230710	102700	29272930	5930	5930	5930	5930	0
575	20230710	102600	29272930	5930	5930	5930	5930	2
576	20230710	102500	29261070	5930	5930	5930	5930	0
577	20230710	102400	29261070	5930	5930	5930	5930	0
578	20230710	102300	29261070	5930	5930	5930	5930	9
579	20230710	102200	29207700	5930	5930	5930	5930	10
580	20230710	102100	29148400	5930	5930	5930	5930	0
581	20230710	102000	29148400	5930	5930	5930	5930	0
582	20230710	101900	29148400	5930	5930	5930	5930	0
583	20230710	101800	29148400	5930	5930	5930	5930	0
584	20230710	101700	29148400	5930	5930	5930	5930	0
585	20230710	101600	29148400	5930	5930	5930	5930	0
586	20230710	101500	29148400	5930	5930	5930	5930	0
587	20230710	101400	29148400	5930	5930	5930	5930	0
588	20230710	101300	29148400	5930	5930	5930	5930	1
589	20230710	101200	29142470	5910	5910	5910	5910	5
590	20230710	101100	29112920	5900	5900	5900	5900	0
591	20230710	101000	29112920	5900	5900	5900	5900	0
592	20230710	100900	29112920	5900	5930	5930	5900	839
593	20230710	100800	24161200	5930	5930	5930	5930	0
594	20230710	100700	24161200	5930	5930	5930	5930	0
595	20230710	100600	24161200	5930	5930	5930	5930	1
596	20230710	100500	24155270	5920	5920	5920	5920	0
597	20230710	100400	24155270	5920	5920	5920	5920	1
598	20230710	100300	24149350	5920	5920	5920	5920	56
599	20230710	100200	23817830	5920	5920	5920	5920	0
600	20230710	100100	23817830	5920	5920	5920	5920	0
601	20230710	100000	23817830	5920	5920	5920	5920	0
602	20230710	095900	23817830	5920	5920	5920	5920	8
603	20230710	095800	23770470	5920	5920	5920	5920	2
604	20230710	095700	23758630	5910	5910	5910	5910	0
605	20230710	095600	23758630	5910	5910	5910	5910	10
606	20230710	095500	23699530	5930	5930	5930	5930	0
607	20230710	095400	23699530	5930	5930	5930	5930	0
608	20230710	095300	23699530	5930	5930	5930	5930	0
609	20230710	095200	23699530	5930	5930	5930	5930	1
610	20230710	095100	23693600	5930	5930	5930	5930	0
611	20230710	095000	23693600	5930	5930	5930	5930	0
612	20230710	094900	23693600	5930	5930	5930	5930	2
613	20230710	094800	23681740	5930	5930	5930	5930	1
614	20230710	094700	23675810	5930	5930	5930	5930	1
615	20230710	094600	23669880	5910	5910	5910	5910	0
616	20230710	094500	23669880	5910	5910	5910	5910	207
617	20230710	094400	22446510	5910	5910	5910	5910	0
618	20230710	094300	22446510	5910	5910	5910	5910	200
619	20230710	094200	21264510	5930	5930	5930	5930	1
620	20230710	094100	21258580	5930	5930	5930	5930	2
621	20230710	094000	21246720	5910	5910	5910	5910	5
622	20230710	093900	21217170	5910	5930	5930	5910	10
623	20230710	093800	21158010	5930	5930	5930	5930	12
624	20230710	093700	21086850	5930	5910	5930	5910	167
625	20230710	093600	20098730	5910	5910	5910	5910	1
626	20230710	093500	20092820	5910	5910	5910	5910	31
627	20230710	093400	19909610	5910	5910	5910	5910	3
628	20230710	093300	19891880	5910	5910	5910	5910	5
629	20230710	093200	19862330	5910	5910	5910	5910	4
630	20230710	093100	19838690	5910	5910	5910	5910	100
631	20230710	093000	19247690	5900	5920	5920	5900	314
632	20230710	092900	17393940	5920	5920	5920	5920	2
633	20230710	092800	17382100	5920	5920	5920	5920	51
634	20230710	092700	17080180	5920	5920	5920	5920	0
635	20230710	092600	17080180	5920	5920	5920	5920	203
636	20230710	092500	15878420	5930	5930	5930	5930	2
637	20230710	092400	15866560	5930	5930	5930	5930	1
638	20230710	092300	15860630	5930	5930	5930	5930	0
639	20230710	092200	15860630	5930	5930	5930	5930	81
640	20230710	092100	15380300	5930	5930	5930	5930	1
641	20230710	092000	15374370	5930	5930	5930	5930	1
642	20230710	091900	15368440	5930	5930	5930	5930	0
643	20230710	091800	15368440	5930	5930	5930	5930	1
644	20230710	091700	15362510	5900	5920	5920	5900	18
645	20230710	091600	15256120	5910	5910	5910	5910	0
646	20230710	091500	15256120	5910	5920	5920	5910	47
647	20230710	091400	14978340	5920	5920	5920	5920	0
648	20230710	091300	14978340	5920	5910	5920	5910	8
649	20230710	091200	14931050	5920	5920	5920	5920	354
650	20230710	091100	12835370	5940	5930	5940	5860	1138
651	20230710	091000	6133970	5940	5930	5940	5930	46
652	20230710	090900	5861180	5930	5930	5930	5930	1
653	20230710	090800	5855250	5930	5930	5930	5930	4
654	20230710	090700	5831530	5930	5930	5930	5930	3
655	20230710	090600	5813740	5940	5940	5940	5940	0
656	20230710	090500	5813740	5940	5930	5940	5930	555
657	20230710	090400	2519450	5930	5930	5930	5930	0
658	20230710	090300	2519450	5930	5900	5930	5900	32
659	20230710	090200	2330620	5930	5930	5930	5930	0
660	20230710	090100	2330620	5930	5930	5930	5930	3
661	20230710	090000	2312830	5930	5900	5930	5900	392