KissMeData/085910/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	194400	68930755	4130	4130	4130	4130	50
3	20230710	194300	68930755	4130	4130	4130	4130	0
4	20230710	194200	68930755	4130	4130	4130	4130	0
5	20230710	194100	68930755	4130	4130	4130	4130	0
6	20230710	194000	68930755	4130	4130	4130	4130	0
7	20230710	193900	68930755	4130	4130	4130	4130	0
8	20230710	193800	68930755	4130	4130	4130	4130	0
9	20230710	193700	68930755	4130	4130	4130	4130	0
10	20230710	193600	68930755	4130	4130	4130	4130	0
11	20230710	193500	68930755	4130	4130	4130	4130	0
12	20230710	193400	68930755	4130	4130	4130	4130	0
13	20230710	193300	68930755	4130	4130	4130	4130	0
14	20230710	193200	68930755	4130	4130	4130	4130	0
15	20230710	193100	68930755	4130	4130	4130	4130	0
16	20230710	193000	68930755	4130	4130	4130	4130	0
17	20230710	192900	68930755	4130	4130	4130	4130	0
18	20230710	192800	68930755	4130	4130	4130	4130	0
19	20230710	192700	68930755	4130	4130	4130	4130	0
20	20230710	192600	68930755	4130	4130	4130	4130	0
21	20230710	192500	68930755	4130	4130	4130	4130	0
22	20230710	192400	68930755	4130	4130	4130	4130	0
23	20230710	192300	68930755	4130	4130	4130	4130	0
24	20230710	192200	68930755	4130	4130	4130	4130	0
25	20230710	192100	68930755	4130	4130	4130	4130	0
26	20230710	192000	68930755	4130	4130	4130	4130	0
27	20230710	191900	68930755	4130	4130	4130	4130	0
28	20230710	191800	68930755	4130	4130	4130	4130	0
29	20230710	191700	68930755	4130	4130	4130	4130	0
30	20230710	191600	68930755	4130	4130	4130	4130	0
31	20230710	191500	68930755	4130	4130	4130	4130	0
32	20230710	191400	68930755	4130	4130	4130	4130	50
33	20230710	191300	68930755	4130	4130	4130	4130	0
34	20230710	191200	68930755	4130	4130	4130	4130	0
35	20230710	191100	68930755	4130	4130	4130	4130	0
36	20230710	191000	68930755	4130	4130	4130	4130	0
37	20230710	190900	68930755	4130	4130	4130	4130	0
38	20230710	190800	68930755	4130	4130	4130	4130	0
39	20230710	190700	68930755	4130	4130	4130	4130	0
40	20230710	190600	68930755	4130	4130	4130	4130	0
41	20230710	190500	68930755	4130	4130	4130	4130	0
42	20230710	190400	68930755	4130	4130	4130	4130	0
43	20230710	190300	68930755	4130	4130	4130	4130	0
44	20230710	190200	68930755	4130	4130	4130	4130	0
45	20230710	190100	68930755	4130	4130	4130	4130	0
46	20230710	190000	68930755	4130	4130	4130	4130	0
47	20230710	185900	68930755	4130	4130	4130	4130	0
48	20230710	185800	68930755	4130	4130	4130	4130	0
49	20230710	185700	68930755	4130	4130	4130	4130	0
50	20230710	185600	68930755	4130	4130	4130	4130	0
51	20230710	185500	68930755	4130	4130	4130	4130	0
52	20230710	185400	68930755	4130	4130	4130	4130	0
53	20230710	185300	68930755	4130	4130	4130	4130	0
54	20230710	185200	68930755	4130	4130	4130	4130	0
55	20230710	185100	68930755	4130	4130	4130	4130	0
56	20230710	185000	68930755	4130	4130	4130	4130	0
57	20230710	184900	68930755	4130	4130	4130	4130	0
58	20230710	184800	68930755	4130	4130	4130	4130	0
59	20230710	184700	68930755	4130	4130	4130	4130	0
60	20230710	184600	68930755	4130	4130	4130	4130	0
61	20230710	184500	68930755	4130	4130	4130	4130	0
62	20230710	184400	68930755	4130	4130	4130	4130	50
63	20230710	184300	68930755	4130	4130	4130	4130	0
64	20230710	184200	68930755	4130	4130	4130	4130	0
65	20230710	184100	68930755	4130	4130	4130	4130	0
66	20230710	184000	68930755	4130	4130	4130	4130	0
67	20230710	183900	68930755	4130	4130	4130	4130	0
68	20230710	183800	68930755	4130	4130	4130	4130	0
69	20230710	183700	68930755	4130	4130	4130	4130	0
70	20230710	183600	68930755	4130	4130	4130	4130	0
71	20230710	183500	68930755	4130	4130	4130	4130	0
72	20230710	183400	68930755	4130	4130	4130	4130	0
73	20230710	183300	68930755	4130	4130	4130	4130	0
74	20230710	183200	68930755	4130	4130	4130	4130	0
75	20230710	183100	68930755	4130	4130	4130	4130	0
76	20230710	183000	68930755	4130	4130	4130	4130	0
77	20230710	182900	68930755	4130	4130	4130	4130	0
78	20230710	182800	68930755	4130	4130	4130	4130	0
79	20230710	182700	68930755	4130	4130	4130	4130	0
80	20230710	182600	68930755	4130	4130	4130	4130	0
81	20230710	182500	68930755	4130	4130	4130	4130	0
82	20230710	182400	68930755	4130	4130	4130	4130	0
83	20230710	182300	68930755	4130	4130	4130	4130	0
84	20230710	182200	68930755	4130	4130	4130	4130	0
85	20230710	182100	68930755	4130	4130	4130	4130	0
86	20230710	182000	68930755	4130	4130	4130	4130	0
87	20230710	181900	68930755	4130	4130	4130	4130	0
88	20230710	181800	68930755	4130	4130	4130	4130	0
89	20230710	181700	68930755	4130	4130	4130	4130	0
90	20230710	181600	68930755	4130	4130	4130	4130	0
91	20230710	181500	68930755	4130	4130	4130	4130	0
92	20230710	181400	68930755	4130	4130	4130	4130	50
93	20230710	181300	68930755	4130	4130	4130	4130	0
94	20230710	181200	68930755	4130	4130	4130	4130	0
95	20230710	181100	68930755	4130	4130	4130	4130	0
96	20230710	181000	68930755	4130	4130	4130	4130	0
97	20230710	180900	68930755	4130	4130	4130	4130	0
98	20230710	180800	68930755	4130	4130	4130	4130	0
99	20230710	180700	68930755	4130	4130	4130	4130	0
100	20230710	180600	68930755	4130	4130	4130	4130	0
101	20230710	180500	68930755	4130	4130	4130	4130	0
102	20230710	180400	68930755	4130	4130	4130	4130	0
103	20230710	180300	68930755	4130	4130	4130	4130	0
104	20230710	180200	68930755	4130	4130	4130	4130	0
105	20230710	180100	68930755	4130	4130	4130	4130	0
106	20230710	180000	68930755	4130	4130	4130	4130	0
107	20230710	175900	68930755	4130	4130	4130	4130	0
108	20230710	175800	68930755	4130	4130	4130	4130	0
109	20230710	175700	68930755	4130	4130	4130	4130	0
110	20230710	175600	68930755	4130	4130	4130	4130	0
111	20230710	175500	68930755	4130	4130	4130	4130	0
112	20230710	175400	68930755	4130	4130	4130	4130	0
113	20230710	175300	68930755	4130	4130	4130	4130	0
114	20230710	175200	68930755	4130	4130	4130	4130	0
115	20230710	175100	68930755	4130	4130	4130	4130	0
116	20230710	175000	68930755	4130	4130	4130	4130	0
117	20230710	174900	68930755	4130	4130	4130	4130	0
118	20230710	174800	68930755	4130	4130	4130	4130	0
119	20230710	174700	68930755	4130	4130	4130	4130	0
120	20230710	174600	68930755	4130	4130	4130	4130	0
121	20230710	174500	68930755	4130	4130	4130	4130	0
122	20230710	174400	68930755	4130	4130	4130	4130	50
123	20230710	174300	68930755	4130	4130	4130	4130	0
124	20230710	174200	68930755	4130	4130	4130	4130	0
125	20230710	174100	68930755	4130	4130	4130	4130	0
126	20230710	174000	68930755	4130	4130	4130	4130	0
127	20230710	173900	68930755	4130	4130	4130	4130	0
128	20230710	173800	68930755	4130	4130	4130	4130	0
129	20230710	173700	68930755	4130	4130	4130	4130	0
130	20230710	173600	68930755	4130	4130	4130	4130	0
131	20230710	173500	68930755	4130	4130	4130	4130	0
132	20230710	173400	68930755	4130	4130	4130	4130	0
133	20230710	173300	68930755	4130	4130	4130	4130	0
134	20230710	173200	68930755	4130	4130	4130	4130	0
135	20230710	173100	68930755	4130	4130	4130	4130	0
136	20230710	173000	68930755	4130	4130	4130	4130	0
137	20230710	172900	68930755	4130	4130	4130	4130	0
138	20230710	172800	68930755	4130	4130	4130	4130	0
139	20230710	172700	68930755	4130	4130	4130	4130	0
140	20230710	172600	68930755	4130	4130	4130	4130	0
141	20230710	172500	68930755	4130	4130	4130	4130	0
142	20230710	172400	68930755	4130	4130	4130	4130	0
143	20230710	172300	68930755	4130	4130	4130	4130	0
144	20230710	172200	68930755	4130	4130	4130	4130	0
145	20230710	172100	68930755	4130	4130	4130	4130	0
146	20230710	172000	68930755	4130	4130	4130	4130	0
147	20230710	171900	68930755	4130	4130	4130	4130	0
148	20230710	171800	68930755	4130	4130	4130	4130	0
149	20230710	171700	68930755	4130	4130	4130	4130	0
150	20230710	171600	68930755	4130	4130	4130	4130	0
151	20230710	171500	68930755	4130	4130	4130	4130	0
152	20230710	171400	68930755	4130	4130	4130	4130	50
153	20230710	171300	68930755	4130	4130	4130	4130	0
154	20230710	171200	68930755	4130	4130	4130	4130	0
155	20230710	171100	68930755	4130	4130	4130	4130	0
156	20230710	171000	68930755	4130	4130	4130	4130	0
157	20230710	170900	68930755	4130	4130	4130	4130	0
158	20230710	170800	68930755	4130	4130	4130	4130	0
159	20230710	170700	68930755	4130	4130	4130	4130	0
160	20230710	170600	68930755	4130	4130	4130	4130	0
161	20230710	170500	68930755	4130	4130	4130	4130	0
162	20230710	170400	68930755	4130	4130	4130	4130	0
163	20230710	170300	68930755	4130	4130	4130	4130	0
164	20230710	170200	68930755	4130	4130	4130	4130	0
165	20230710	170100	68930755	4130	4130	4130	4130	0
166	20230710	170000	68930755	4130	4130	4130	4130	0
167	20230710	165900	68930755	4130	4130	4130	4130	0
168	20230710	165800	68930755	4130	4130	4130	4130	0
169	20230710	165700	68930755	4130	4130	4130	4130	0
170	20230710	165600	68930755	4130	4130	4130	4130	0
171	20230710	165500	68930755	4130	4130	4130	4130	0
172	20230710	165400	68930755	4130	4130	4130	4130	0
173	20230710	165300	68930755	4130	4130	4130	4130	0
174	20230710	165200	68930755	4130	4130	4130	4130	0
175	20230710	165100	68930755	4130	4130	4130	4130	0
176	20230710	165000	68930755	4130	4130	4130	4130	0
177	20230710	164900	68930755	4130	4130	4130	4130	0
178	20230710	164800	68930755	4130	4130	4130	4130	0
179	20230710	164700	68930755	4130	4130	4130	4130	0
180	20230710	164600	68930755	4130	4130	4130	4130	0
181	20230710	164500	68930755	4130	4130	4130	4130	0
182	20230710	164400	68930755	4130	4130	4130	4130	50
183	20230710	164300	68930755	4130	4130	4130	4130	0
184	20230710	164200	68930755	4130	4130	4130	4130	0
185	20230710	164100	68930755	4130	4130	4130	4130	0
186	20230710	164000	68930755	4130	4130	4130	4130	0
187	20230710	163900	68930755	4130	4130	4130	4130	0
188	20230710	163800	68930755	4130	4130	4130	4130	0
189	20230710	163700	68930755	4130	4130	4130	4130	0
190	20230710	163600	68930755	4130	4130	4130	4130	0
191	20230710	163500	68930755	4130	4130	4130	4130	0
192	20230710	163400	68930755	4130	4130	4130	4130	0
193	20230710	163300	68930755	4130	4130	4130	4130	0
194	20230710	163200	68930755	4130	4130	4130	4130	0
195	20230710	163100	68930755	4130	4130	4130	4130	0
196	20230710	163000	68930755	4130	4130	4130	4130	0
197	20230710	162900	68930755	4130	4130	4130	4130	0
198	20230710	162800	68930755	4130	4130	4130	4130	0
199	20230710	162700	68930755	4130	4130	4130	4130	0
200	20230710	162600	68930755	4130	4130	4130	4130	0
201	20230710	162500	68930755	4130	4130	4130	4130	0
202	20230710	162400	68930755	4130	4130	4130	4130	0
203	20230710	162300	68930755	4130	4130	4130	4130	0
204	20230710	162200	68930755	4130	4130	4130	4130	0
205	20230710	162100	68930755	4130	4130	4130	4130	0
206	20230710	162000	68930755	4130	4130	4130	4130	0
207	20230710	161900	68930755	4130	4130	4130	4130	0
208	20230710	161800	68930755	4130	4130	4130	4130	0
209	20230710	161700	68930755	4130	4130	4130	4130	0
210	20230710	161600	68930755	4130	4130	4130	4130	0
211	20230710	161500	68930755	4130	4130	4130	4130	0
212	20230710	161400	68930755	4130	4130	4130	4130	50
213	20230710	161300	68930755	4130	4130	4130	4130	0
214	20230710	161200	68930755	4130	4130	4130	4130	0
215	20230710	161100	68930755	4130	4130	4130	4130	0
216	20230710	161000	68930755	4130	4130	4130	4130	0
217	20230710	160900	68930755	4130	4130	4130	4130	0
218	20230710	160800	68930755	4130	4130	4130	4130	0
219	20230710	160700	68930755	4130	4130	4130	4130	0
220	20230710	160600	68930755	4130	4130	4130	4130	0
221	20230710	160500	68930755	4130	4130	4130	4130	0
222	20230710	160400	68930755	4130	4130	4130	4130	0
223	20230710	160300	68930755	4130	4130	4130	4130	0
224	20230710	160200	68930755	4130	4130	4130	4130	0
225	20230710	160100	68930755	4130	4130	4130	4130	0
226	20230710	160000	68930755	4130	4130	4130	4130	0
227	20230710	155900	68930755	4130	4130	4130	4130	0
228	20230710	155800	68930755	4130	4130	4130	4130	0
229	20230710	155700	68930755	4130	4130	4130	4130	0
230	20230710	155600	68930755	4130	4130	4130	4130	0
231	20230710	155500	68930755	4130	4130	4130	4130	0
232	20230710	155400	68930755	4130	4130	4130	4130	0
233	20230710	155300	68930755	4130	4130	4130	4130	0
234	20230710	155200	68930755	4130	4130	4130	4130	0
235	20230710	155100	68930755	4130	4130	4130	4130	0
236	20230710	155000	68930755	4130	4130	4130	4130	0
237	20230710	154900	68930755	4130	4130	4130	4130	0
238	20230710	154800	68930755	4130	4130	4130	4130	0
239	20230710	154700	68930755	4130	4130	4130	4130	0
240	20230710	154600	68930755	4130	4130	4130	4130	0
241	20230710	154500	68930755	4130	4130	4130	4130	0
242	20230710	154400	68930755	4130	4130	4130	4130	50
243	20230710	154300	68930755	4130	4130	4130	4130	0
244	20230710	154200	68930755	4130	4130	4130	4130	0
245	20230710	154100	68930755	4130	4130	4130	4130	0
246	20230710	154000	68930755	4130	4130	4130	4130	0
247	20230710	153900	68930755	4130	4130	4130	4130	0
248	20230710	153800	68930755	4130	4130	4130	4130	0
249	20230710	153700	68930755	4130	4130	4130	4130	0
250	20230710	153600	68930755	4130	4130	4130	4130	0
251	20230710	153500	68930755	4130	4130	4130	4130	0
252	20230710	153400	68930755	4130	4130	4130	4130	0
253	20230710	153300	68930755	4130	4130	4130	4130	0
254	20230710	153200	68930755	4130	4130	4130	4130	0
255	20230710	153100	68930755	4130	4130	4130	4130	0
256	20230710	153000	68930755	4130	4130	4130	4130	50
257	20230710	152900	68724255	4135	4135	4135	4135	0
258	20230710	152800	68724255	4135	4135	4135	4135	0
259	20230710	152700	68724255	4135	4135	4135	4135	0
260	20230710	152600	68724255	4135	4135	4135	4135	0
261	20230710	152500	68724255	4135	4135	4135	4135	0
262	20230710	152400	68724255	4135	4135	4135	4135	0
263	20230710	152300	68724255	4135	4135	4135	4135	0
264	20230710	152200	68724255	4135	4135	4135	4135	0
265	20230710	152100	68724255	4135	4135	4135	4135	0
266	20230710	152000	68724255	4135	4135	4135	4135	0
267	20230710	151900	68724255	4135	4135	4135	4135	8
268	20230710	151800	68691175	4135	4135	4135	4135	0
269	20230710	151700	68691175	4135	4135	4135	4135	0
270	20230710	151600	68691175	4135	4135	4135	4135	0
271	20230710	151500	68691175	4135	4130	4135	4120	90
272	20230710	151400	68320120	4135	4135	4135	4135	0
273	20230710	151300	68320120	4135	4135	4135	4135	0
274	20230710	151200	68320120	4135	4135	4135	4135	1
275	20230710	151100	68315985	4135	4135	4135	4135	9
276	20230710	151000	68278770	4135	4135	4135	4135	0
277	20230710	150900	68278770	4135	4135	4135	4135	0
278	20230710	150800	68278770	4135	4130	4135	4130	9
279	20230710	150700	68241595	4120	4135	4135	4120	230
280	20230710	150600	67293960	4135	4135	4135	4135	0
281	20230710	150500	67293960	4135	4130	4135	4130	6
282	20230710	150400	67269175	4135	4125	4135	4125	13
283	20230710	150300	67215480	4130	4125	4130	4125	397
284	20230710	150200	65577845	4135	4130	4135	4125	12
285	20230710	150100	65528285	4135	4135	4135	4135	11
286	20230710	150000	65482800	4135	4135	4135	4135	9
287	20230710	145900	65445585	4135	4135	4135	4135	0
288	20230710	145800	65445585	4135	4135	4135	4135	0
289	20230710	145700	65445585	4135	4135	4135	4130	19
290	20230710	145600	65367080	4135	4135	4135	4135	0
291	20230710	145500	65367080	4135	4135	4135	4135	0
292	20230710	145400	65367080	4135	4135	4135	4135	0
293	20230710	145300	65367080	4135	4135	4135	4135	9
294	20230710	145200	65329865	4135	4135	4135	4135	0
295	20230710	145100	65329865	4135	4135	4135	4135	6
296	20230710	145000	65305055	4135	4135	4135	4135	10
297	20230710	144900	65263705	4135	4135	4135	4135	0
298	20230710	144800	65263705	4135	4135	4135	4135	0
299	20230710	144700	65263705	4135	4135	4135	4135	0
300	20230710	144600	65263705	4135	4135	4135	4135	13
301	20230710	144500	65209950	4135	4135	4135	4135	0
302	20230710	144400	65209950	4135	4135	4135	4135	0
303	20230710	144300	65209950	4135	4130	4135	4130	8
304	20230710	144200	65176905	4130	4130	4130	4130	3
305	20230710	144100	65164515	4135	4135	4135	4135	0
306	20230710	144000	65164515	4135	4135	4135	4135	0
307	20230710	143900	65164515	4135	4135	4135	4130	19
308	20230710	143800	65085960	4135	4135	4135	4135	0
309	20230710	143700	65085960	4135	4135	4135	4135	0
310	20230710	143600	65085960	4135	4135	4135	4135	1
311	20230710	143500	65081825	4135	4135	4135	4135	10
312	20230710	143400	65040475	4135	4135	4135	4135	0
313	20230710	143300	65040475	4135	4135	4135	4135	0
314	20230710	143200	65040475	4135	4135	4135	4135	6
315	20230710	143100	65015665	4135	4135	4135	4135	0
316	20230710	143000	65015665	4135	4135	4135	4135	0
317	20230710	142900	65015665	4135	4135	4135	4135	0
318	20230710	142800	65015665	4135	4135	4135	4135	284
319	20230710	142700	63841325	4135	4130	4135	4130	38
320	20230710	142600	63684380	4130	4130	4130	4130	133
321	20230710	142500	63135090	4135	4135	4135	4135	11
322	20230710	142400	63089605	4135	4140	4140	4135	26
323	20230710	142300	62981995	4140	4140	4140	4140	0
324	20230710	142200	62981995	4140	4140	4140	4140	0
325	20230710	142100	62981995	4140	4140	4140	4140	12
326	20230710	142000	62932315	4140	4140	4140	4140	0
327	20230710	141900	62932315	4140	4140	4140	4140	0
328	20230710	141800	62932315	4140	4140	4140	4140	0
329	20230710	141700	62932315	4140	4140	4140	4140	9
330	20230710	141600	62895055	4140	4140	4140	4140	0
331	20230710	141500	62895055	4140	4140	4140	4140	0
332	20230710	141400	62895055	4140	4140	4140	4140	11
333	20230710	141300	62849515	4140	4140	4140	4140	0
334	20230710	141200	62849515	4140	4140	4140	4140	11
335	20230710	141100	62803975	4140	4140	4140	4140	0
336	20230710	141000	62803975	4140	4140	4140	4140	7
337	20230710	140900	62774995	4130	4135	4135	4130	200
338	20230710	140800	61948705	4140	4140	4140	4140	0
339	20230710	140700	61948705	4140	4140	4140	4140	13
340	20230710	140600	61894885	4140	4140	4140	4140	0
341	20230710	140500	61894885	4140	4140	4140	4140	0
342	20230710	140400	61894885	4140	4140	4140	4140	0
343	20230710	140300	61894885	4140	4140	4140	4140	8
344	20230710	140200	61861765	4140	4140	4140	4140	0
345	20230710	140100	61861765	4140	4140	4140	4140	0
346	20230710	140000	61861765	4140	4140	4140	4140	0
347	20230710	135900	61861765	4140	4140	4140	4140	7
348	20230710	135800	61832785	4140	4140	4140	4140	0
349	20230710	135700	61832785	4140	4140	4140	4140	0
350	20230710	135600	61832785	4140	4140	4140	4140	5
351	20230710	135500	61812085	4140	4140	4140	4140	0
352	20230710	135400	61812085	4140	4140	4140	4140	0
353	20230710	135300	61812085	4140	4140	4140	4140	1
354	20230710	135200	61807945	4140	4140	4140	4140	11
355	20230710	135100	61762405	4140	4140	4140	4140	0
356	20230710	135000	61762405	4140	4140	4140	4140	1
357	20230710	134900	61758265	4140	4140	4140	4140	7
358	20230710	134800	61729285	4140	4140	4140	4140	5
359	20230710	134700	61708585	4140	4140	4140	4140	0
360	20230710	134600	61708585	4140	4140	4140	4140	0
361	20230710	134500	61708585	4140	4140	4140	4140	14
362	20230710	134400	61650625	4140	4130	4140	4130	879
363	20230710	134300	58018095	4130	4130	4130	4130	0
364	20230710	134200	58018095	4130	4130	4130	4130	2
365	20230710	134100	58009835	4130	4130	4130	4130	10
366	20230710	134000	57968535	4130	4130	4130	4125	4
367	20230710	133900	57952025	4130	4130	4130	4130	0
368	20230710	133800	57952025	4130	4130	4130	4130	13
369	20230710	133700	57898335	4130	4130	4130	4130	0
370	20230710	133600	57898335	4130	4130	4130	4130	0
371	20230710	133500	57898335	4130	4130	4130	4130	1
372	20230710	133400	57894205	4130	4130	4130	4130	9
373	20230710	133300	57857035	4130	4130	4130	4130	0
374	20230710	133200	57857035	4130	4130	4130	4130	0
375	20230710	133100	57857035	4130	4130	4130	4130	5
376	20230710	133000	57836385	4130	4130	4130	4130	0
377	20230710	132900	57836385	4130	4130	4130	4130	0
378	20230710	132800	57836385	4130	4125	4130	4120	31
379	20230710	132700	57708560	4130	4130	4130	4130	13
380	20230710	132600	57654870	4125	4125	4125	4125	0
381	20230710	132500	57654870	4125	4125	4125	4125	119
382	20230710	132400	57163995	4130	4130	4130	4130	1
383	20230710	132300	57159865	4130	4130	4130	4130	6
384	20230710	132200	57135085	4130	4130	4130	4130	0
385	20230710	132100	57135085	4130	4130	4130	4130	0
386	20230710	132000	57135085	4130	4130	4130	4130	7
387	20230710	131900	57106175	4130	4130	4130	4130	0
388	20230710	131800	57106175	4130	4135	4135	4130	2
389	20230710	131700	57097910	4135	4135	4135	4135	0
390	20230710	131600	57097910	4135	4135	4135	4135	12
391	20230710	131500	57048290	4135	4135	4135	4135	0
392	20230710	131400	57048290	4135	4135	4135	4135	0
393	20230710	131300	57048290	4135	4135	4135	4135	7
394	20230710	131200	57019345	4135	4135	4135	4135	0
395	20230710	131100	57019345	4135	4135	4135	4135	0
396	20230710	131000	57019345	4135	4135	4135	4135	0
397	20230710	130900	57019345	4135	4135	4135	4135	8
398	20230710	130800	56986265	4135	4125	4135	4125	5
399	20230710	130700	56965630	4135	4135	4135	4135	0
400	20230710	130600	56965630	4135	4135	4135	4135	1
401	20230710	130500	56961495	4135	4135	4135	4135	14
402	20230710	130400	56903605	4135	4135	4135	4135	0
403	20230710	130300	56903605	4135	4135	4135	4135	0
404	20230710	130200	56903605	4135	4135	4135	4135	10
405	20230710	130100	56862255	4135	4135	4135	4135	0
406	20230710	130000	56862255	4135	4135	4135	4135	1
407	20230710	125900	56858120	4135	4135	4135	4135	0
408	20230710	125800	56858120	4135	4135	4135	4135	9
409	20230710	125700	56820905	4135	4135	4135	4135	0
410	20230710	125600	56820905	4135	4135	4135	4135	0
411	20230710	125500	56820905	4135	4135	4135	4135	16
412	20230710	125400	56754745	4135	4135	4135	4135	1
413	20230710	125300	56750610	4130	4130	4130	4130	1
414	20230710	125200	56746480	4130	4135	4135	4130	109
415	20230710	125100	56296305	4135	4135	4135	4135	14
416	20230710	125000	56238415	4135	4135	4135	4135	0
417	20230710	124900	56238415	4135	4135	4135	4135	0
418	20230710	124800	56238415	4135	4135	4135	4135	1
419	20230710	124700	56234280	4135	4135	4135	4135	5
420	20230710	124600	56213605	4135	4135	4135	4135	1
421	20230710	124500	56209470	4135	4135	4135	4135	0
422	20230710	124400	56209470	4135	4135	4135	4135	13
423	20230710	124300	56155715	4135	4135	4135	4135	0
424	20230710	124200	56155715	4135	4135	4135	4135	0
425	20230710	124100	56155715	4135	4135	4135	4135	0
426	20230710	124000	56155715	4135	4135	4135	4135	11
427	20230710	123900	56110230	4135	4135	4135	4135	0
428	20230710	123800	56110230	4135	4135	4135	4135	0
429	20230710	123700	56110230	4135	4135	4135	4135	7
430	20230710	123600	56081285	4135	4135	4135	4135	0
431	20230710	123500	56081285	4135	4135	4135	4135	124
432	20230710	123400	55568545	4135	4135	4135	4135	0
433	20230710	123300	55568545	4135	4135	4135	4135	16
434	20230710	123200	55502385	4135	4135	4135	4135	0
435	20230710	123100	55502385	4135	4135	4135	4135	0
436	20230710	123000	55502385	4135	4135	4135	4135	2
437	20230710	122900	55494115	4135	4135	4135	4135	8
438	20230710	122800	55461035	4135	4135	4135	4135	0
439	20230710	122700	55461035	4135	4135	4135	4135	0
440	20230710	122600	55461035	4135	4135	4135	4135	15
441	20230710	122500	55399010	4135	4135	4135	4135	0
442	20230710	122400	55399010	4135	4135	4135	4135	0
443	20230710	122300	55399010	4135	4135	4135	4135	1
444	20230710	122200	55394875	4135	4135	4135	4135	4
445	20230710	122100	55378335	4135	4135	4135	4135	0
446	20230710	122000	55378335	4135	4135	4135	4135	2
447	20230710	121900	55370065	4135	4135	4135	4135	9
448	20230710	121800	55332850	4135	4135	4135	4135	0
449	20230710	121700	55332850	4135	4135	4135	4135	0
450	20230710	121600	55332850	4135	4135	4135	4135	6
451	20230710	121500	55308040	4135	4135	4135	4135	9
452	20230710	121400	55270825	4135	4135	4135	4135	0
453	20230710	121300	55270825	4135	4135	4135	4135	0
454	20230710	121200	55270825	4135	4130	4135	4130	3
455	20230710	121100	55258430	4130	4130	4130	4130	17
456	20230710	121000	55188220	4130	4130	4130	4130	0
457	20230710	120900	55188220	4130	4130	4130	4130	0
458	20230710	120800	55188220	4130	4135	4135	4130	11
459	20230710	120700	55142740	4135	4135	4135	4135	0
460	20230710	120600	55142740	4135	4135	4135	4135	0
461	20230710	120500	55142740	4135	4135	4135	4135	0
462	20230710	120400	55142740	4135	4135	4135	4135	10
463	20230710	120300	55101390	4135	4135	4135	4135	0
464	20230710	120200	55101390	4135	4135	4135	4135	1
465	20230710	120100	55097255	4135	4135	4135	4135	0
466	20230710	120000	55097255	4135	4135	4135	4135	4
467	20230710	115900	55080715	4135	4135	4135	4135	0
468	20230710	115800	55080715	4135	4135	4135	4135	1
469	20230710	115700	55076580	4135	4135	4135	4135	11
470	20230710	115600	55031095	4135	4135	4135	4135	1
471	20230710	115500	55026960	4135	4115	4135	4115	2
472	20230710	115400	55018710	4135	4135	4135	4135	0
473	20230710	115300	55018710	4135	4135	4135	4135	10
474	20230710	115200	54977360	4135	4135	4135	4135	0
475	20230710	115100	54977360	4135	4135	4135	4135	0
476	20230710	115000	54977360	4135	4135	4135	4135	10
477	20230710	114900	54936010	4135	4135	4135	4135	0
478	20230710	114800	54936010	4135	4135	4135	4135	1
479	20230710	114700	54931875	4135	4135	4135	4135	0
480	20230710	114600	54931875	4135	4130	4135	4115	190
481	20230710	114500	54148805	4135	4135	4135	4135	0
482	20230710	114400	54148805	4135	4135	4135	4135	1
483	20230710	114300	54144670	4135	4135	4135	4135	0
484	20230710	114200	54144670	4135	4135	4135	4135	4
485	20230710	114100	54128130	4135	4135	4135	4135	0
486	20230710	114000	54128130	4135	4135	4135	4135	0
487	20230710	113900	54128130	4135	4135	4135	4135	11
488	20230710	113800	54082645	4135	4135	4135	4135	0
489	20230710	113700	54082645	4135	4135	4135	4135	0
490	20230710	113600	54082645	4135	4135	4135	4135	1
491	20230710	113500	54078510	4135	4135	4135	4135	5
492	20230710	113400	54057835	4135	4135	4135	4135	0
493	20230710	113300	54057835	4135	4135	4135	4135	0
494	20230710	113200	54057835	4135	4135	4135	4135	13
495	20230710	113100	54004080	4135	4135	4135	4135	0
496	20230710	113000	54004080	4135	4135	4135	4135	0
497	20230710	112900	54004080	4135	4135	4135	4135	0
498	20230710	112800	54004080	4135	4135	4135	4135	10
499	20230710	112700	53962730	4135	4135	4135	4135	0
500	20230710	112600	53962730	4135	4135	4135	4135	1
501	20230710	112500	53958595	4135	4135	4135	4135	0
502	20230710	112400	53958595	4135	4135	4135	4135	4
503	20230710	112300	53942055	4135	4135	4135	4135	0
504	20230710	112200	53942055	4135	4135	4135	4135	0
505	20230710	112100	53942055	4135	4135	4135	4135	12
506	20230710	112000	53892435	4135	4135	4135	4135	0
507	20230710	111900	53892435	4135	4135	4135	4135	0
508	20230710	111800	53892435	4135	4135	4135	4135	1
509	20230710	111700	53888300	4135	4135	4135	4135	10
510	20230710	111600	53846950	4135	4135	4135	4135	1
511	20230710	111500	53842815	4135	4135	4135	4135	21
512	20230710	111400	53755980	4135	4135	4135	4135	6
513	20230710	111300	53731170	4135	4135	4135	4135	0
514	20230710	111200	53731170	4135	4135	4135	4135	0
515	20230710	111100	53731170	4135	4135	4135	4135	0
516	20230710	111000	53731170	4135	4135	4135	4135	9
517	20230710	110900	53693955	4135	4135	4135	4135	0
518	20230710	110800	53693955	4135	4135	4135	4135	0
519	20230710	110700	53693955	4135	4135	4135	4135	1
520	20230710	110600	53689820	4135	4135	4135	4135	5
521	20230710	110500	53669145	4135	4135	4135	4135	1
522	20230710	110400	53665010	4135	4135	4135	4135	0
523	20230710	110300	53665010	4135	4135	4135	4135	12
524	20230710	110200	53615390	4135	4135	4135	4135	0
525	20230710	110100	53615390	4135	4135	4135	4135	1
526	20230710	110000	53611255	4135	4135	4135	4135	1
527	20230710	105900	53607120	4135	4135	4135	4135	14
528	20230710	105800	53549230	4135	4135	4135	4135	1
529	20230710	105700	53545095	4135	4135	4135	4135	0
530	20230710	105600	53545095	4135	4135	4135	4135	1
531	20230710	105500	53540960	4130	4130	4130	4130	1
532	20230710	105400	53536830	4135	4135	4135	4135	0
533	20230710	105300	53536830	4135	4135	4135	4135	0
534	20230710	105200	53536830	4135	4135	4135	4135	12
535	20230710	105100	53487210	4135	4135	4135	4130	3
536	20230710	105000	53474810	4130	4135	4135	4130	505
537	20230710	104900	51386650	4135	4135	4135	4135	1
538	20230710	104800	51382515	4135	4135	4135	4135	6
539	20230710	104700	51357705	4135	4135	4135	4135	0
540	20230710	104600	51357705	4135	4135	4135	4135	1
541	20230710	104500	51353570	4135	4135	4135	4135	8
542	20230710	104400	51320490	4135	4135	4135	4135	0
543	20230710	104300	51320490	4135	4135	4135	4135	0
544	20230710	104200	51320490	4135	4135	4135	4135	1
545	20230710	104100	51316355	4130	4130	4130	4130	3
546	20230710	104000	51303965	4130	4130	4130	4130	0
547	20230710	103900	51303965	4130	4130	4130	4130	0
548	20230710	103800	51303965	4130	4135	4135	4130	9
549	20230710	103700	51266755	4135	4135	4135	4135	0
550	20230710	103600	51266755	4135	4130	4135	4130	2
551	20230710	103500	51258490	4130	4130	4130	4130	4
552	20230710	103400	51241970	4135	4130	4135	4130	12
553	20230710	103300	51192405	4130	4130	4130	4130	0
554	20230710	103200	51192405	4130	4130	4130	4130	0
555	20230710	103100	51192405	4130	4130	4130	4130	1
556	20230710	103000	51188275	4130	4120	4130	4120	70
557	20230710	102900	50899765	4120	4120	4120	4120	0
558	20230710	102800	50899765	4120	4120	4120	4120	0
559	20230710	102700	50899765	4120	4120	4120	4120	12
560	20230710	102600	50850325	4120	4120	4120	4120	0
561	20230710	102500	50850325	4120	4120	4120	4120	0
562	20230710	102400	50850325	4120	4120	4120	4120	429
563	20230710	102300	49082845	4130	4130	4130	4130	68
564	20230710	102200	48802005	4130	4130	4130	4130	0
565	20230710	102100	48802005	4130	4130	4130	4130	0
566	20230710	102000	48802005	4130	4130	4130	4130	6
567	20230710	101900	48777225	4125	4120	4125	4120	2
568	20230710	101800	48768980	4130	4130	4130	4120	107
569	20230710	101700	48327120	4130	4130	4130	4130	0
570	20230710	101600	48327120	4130	4130	4130	4130	9
571	20230710	101500	48289950	4130	4130	4130	4130	0
572	20230710	101400	48289950	4130	4130	4130	4130	1
573	20230710	101300	48285820	4130	4130	4130	4130	1
574	20230710	101200	48281690	4130	4130	4130	4130	6
575	20230710	101100	48256910	4130	4130	4130	4130	0
576	20230710	101000	48256910	4130	4130	4130	4130	1
577	20230710	100900	48252780	4115	4115	4115	4110	543
578	20230710	100800	46020135	4115	4115	4115	4115	13
579	20230710	100700	45966640	4125	4125	4125	4125	0
580	20230710	100600	45966640	4125	4130	4130	4125	6
581	20230710	100500	45941885	4130	4130	4130	4130	14
582	20230710	100400	45884065	4130	4130	4130	4130	0
583	20230710	100300	45884065	4130	4130	4130	4130	0
584	20230710	100200	45884065	4130	4130	4130	4130	8
585	20230710	100100	45851025	4130	4130	4130	4130	1
586	20230710	100000	45846895	4110	4115	4115	4110	5
587	20230710	095900	45826335	4130	4130	4130	4130	0
588	20230710	095800	45826335	4130	4130	4130	4130	16
589	20230710	095700	45760255	4135	4135	4135	4135	1
590	20230710	095600	45756120	4135	4135	4135	4135	1
591	20230710	095500	45751985	4125	4135	4135	4125	6
592	20230710	095400	45727225	4125	4125	4125	4125	10
593	20230710	095300	45685975	4115	4115	4115	4115	0
594	20230710	095200	45685975	4115	4115	4115	4115	0
595	20230710	095100	45685975	4115	4115	4115	4115	1
596	20230710	095000	45681860	4110	4110	4110	4110	0
597	20230710	094900	45681860	4110	4110	4110	4110	0
598	20230710	094800	45681860	4110	4110	4110	4110	0
599	20230710	094700	45681860	4110	4110	4110	4110	0
600	20230710	094600	45681860	4110	4110	4110	4110	566
601	20230710	094500	43355600	4110	4110	4110	4110	0
602	20230710	094400	43355600	4110	4100	4110	4100	1004
603	20230710	094300	39239190	4100	4100	4100	4100	0
604	20230710	094200	39239190	4100	4100	4100	4100	0
605	20230710	094100	39239190	4100	4100	4100	4100	32
606	20230710	094000	39107990	4100	4100	4100	4100	84
607	20230710	093900	38763590	4100	4100	4100	4100	0
608	20230710	093800	38763590	4100	4100	4100	4100	202
609	20230710	093700	37935390	4100	4100	4100	4100	100
610	20230710	093600	37525390	4100	4100	4100	4100	14
611	20230710	093500	37467990	4100	4100	4100	4100	0
612	20230710	093400	37467990	4100	4100	4100	4100	0
613	20230710	093300	37467990	4100	4100	4100	4100	9
614	20230710	093200	37431090	4100	4100	4100	4100	6
615	20230710	093100	37406490	4105	4105	4105	4105	0
616	20230710	093000	37406490	4105	4105	4105	4105	1
617	20230710	092900	37402385	4100	4115	4115	4100	312
618	20230710	092800	36121970	4115	4115	4115	4115	2
619	20230710	092700	36113740	4115	4120	4120	4115	101
620	20230710	092600	35697625	4120	4120	4120	4115	12
621	20230710	092500	35648190	4120	4120	4120	4120	0
622	20230710	092400	35648190	4120	4110	4120	4110	29
623	20230710	092300	35528980	4120	4115	4120	4115	8
624	20230710	092200	35496055	4120	4120	4120	4115	31
625	20230710	092100	35368480	4120	4120	4120	4120	0
626	20230710	092000	35368480	4120	4120	4130	4120	13
627	20230710	091900	35314910	4120	4125	4125	4120	2
628	20230710	091800	35306665	4125	4125	4125	4125	10
629	20230710	091700	35265415	4125	4125	4125	4125	1
630	20230710	091600	35261290	4130	4130	4130	4130	1
631	20230710	091500	35257160	4105	4100	4135	4100	204
632	20230710	091400	34420315	4100	4100	4100	4100	22
633	20230710	091300	34330115	4100	4100	4100	4100	2
634	20230710	091200	34321915	4100	4100	4100	4100	4
635	20230710	091100	34305515	4100	4100	4100	4100	118
636	20230710	091000	33821715	4135	4135	4135	4135	0
637	20230710	090900	33821715	4135	4130	4135	4130	201
638	20230710	090800	32991580	4135	4095	4135	4095	193
639	20230710	090700	32201205	4095	4120	4125	4080	7502
640	20230710	090600	1465475	4125	4125	4125	4125	0
641	20230710	090500	1465475	4125	4145	4145	4120	33
642	20230710	090400	1329400	4145	4145	4145	4145	77
643	20230710	090300	1010235	4145	4145	4145	4145	14
644	20230710	090200	952205	4145	4145	4145	4145	0
645	20230710	090100	952205	4145	4145	4145	4145	0
646	20230710	090000	952205	4145	4140	4145	4140	230