KissMeData/109740/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	195700	77050940	5010	5010	5010	5010	1078
3	20230710	195600	77050940	5010	5010	5010	5010	0
4	20230710	195500	77050940	5010	5010	5010	5010	0
5	20230710	195400	77050940	5010	5010	5010	5010	0
6	20230710	195300	77050940	5010	5010	5010	5010	0
7	20230710	195200	77050940	5010	5010	5010	5010	0
8	20230710	195100	77050940	5010	5010	5010	5010	0
9	20230710	195000	77050940	5010	5010	5010	5010	0
10	20230710	194900	77050940	5010	5010	5010	5010	0
11	20230710	194800	77050940	5010	5010	5010	5010	0
12	20230710	194700	77050940	5010	5010	5010	5010	0
13	20230710	194600	77050940	5010	5010	5010	5010	0
14	20230710	194500	77050940	5010	5010	5010	5010	0
15	20230710	194400	77050940	5010	5010	5010	5010	0
16	20230710	194300	77050940	5010	5010	5010	5010	0
17	20230710	194200	77050940	5010	5010	5010	5010	0
18	20230710	194100	77050940	5010	5010	5010	5010	0
19	20230710	194000	77050940	5010	5010	5010	5010	0
20	20230710	193900	77050940	5010	5010	5010	5010	0
21	20230710	193800	77050940	5010	5010	5010	5010	0
22	20230710	193700	77050940	5010	5010	5010	5010	0
23	20230710	193600	77050940	5010	5010	5010	5010	0
24	20230710	193500	77050940	5010	5010	5010	5010	0
25	20230710	193400	77050940	5010	5010	5010	5010	0
26	20230710	193300	77050940	5010	5010	5010	5010	0
27	20230710	193200	77050940	5010	5010	5010	5010	0
28	20230710	193100	77050940	5010	5010	5010	5010	0
29	20230710	193000	77050940	5010	5010	5010	5010	0
30	20230710	192900	77050940	5010	5010	5010	5010	0
31	20230710	192800	77050940	5010	5010	5010	5010	0
32	20230710	192700	77050940	5010	5010	5010	5010	1078
33	20230710	192600	77050940	5010	5010	5010	5010	0
34	20230710	192500	77050940	5010	5010	5010	5010	0
35	20230710	192400	77050940	5010	5010	5010	5010	0
36	20230710	192300	77050940	5010	5010	5010	5010	0
37	20230710	192200	77050940	5010	5010	5010	5010	0
38	20230710	192100	77050940	5010	5010	5010	5010	0
39	20230710	192000	77050940	5010	5010	5010	5010	0
40	20230710	191900	77050940	5010	5010	5010	5010	0
41	20230710	191800	77050940	5010	5010	5010	5010	0
42	20230710	191700	77050940	5010	5010	5010	5010	0
43	20230710	191600	77050940	5010	5010	5010	5010	0
44	20230710	191500	77050940	5010	5010	5010	5010	0
45	20230710	191400	77050940	5010	5010	5010	5010	0
46	20230710	191300	77050940	5010	5010	5010	5010	0
47	20230710	191200	77050940	5010	5010	5010	5010	0
48	20230710	191100	77050940	5010	5010	5010	5010	0
49	20230710	191000	77050940	5010	5010	5010	5010	0
50	20230710	190900	77050940	5010	5010	5010	5010	0
51	20230710	190800	77050940	5010	5010	5010	5010	0
52	20230710	190700	77050940	5010	5010	5010	5010	0
53	20230710	190600	77050940	5010	5010	5010	5010	0
54	20230710	190500	77050940	5010	5010	5010	5010	0
55	20230710	190400	77050940	5010	5010	5010	5010	0
56	20230710	190300	77050940	5010	5010	5010	5010	0
57	20230710	190200	77050940	5010	5010	5010	5010	0
58	20230710	190100	77050940	5010	5010	5010	5010	0
59	20230710	190000	77050940	5010	5010	5010	5010	0
60	20230710	185900	77050940	5010	5010	5010	5010	0
61	20230710	185800	77050940	5010	5010	5010	5010	0
62	20230710	185700	77050940	5010	5010	5010	5010	1078
63	20230710	185600	77050940	5010	5010	5010	5010	0
64	20230710	185500	77050940	5010	5010	5010	5010	0
65	20230710	185400	77050940	5010	5010	5010	5010	0
66	20230710	185300	77050940	5010	5010	5010	5010	0
67	20230710	185200	77050940	5010	5010	5010	5010	0
68	20230710	185100	77050940	5010	5010	5010	5010	0
69	20230710	185000	77050940	5010	5010	5010	5010	0
70	20230710	184900	77050940	5010	5010	5010	5010	0
71	20230710	184800	77050940	5010	5010	5010	5010	0
72	20230710	184700	77050940	5010	5010	5010	5010	0
73	20230710	184600	77050940	5010	5010	5010	5010	0
74	20230710	184500	77050940	5010	5010	5010	5010	0
75	20230710	184400	77050940	5010	5010	5010	5010	0
76	20230710	184300	77050940	5010	5010	5010	5010	0
77	20230710	184200	77050940	5010	5010	5010	5010	0
78	20230710	184100	77050940	5010	5010	5010	5010	0
79	20230710	184000	77050940	5010	5010	5010	5010	0
80	20230710	183900	77050940	5010	5010	5010	5010	0
81	20230710	183800	77050940	5010	5010	5010	5010	0
82	20230710	183700	77050940	5010	5010	5010	5010	0
83	20230710	183600	77050940	5010	5010	5010	5010	0
84	20230710	183500	77050940	5010	5010	5010	5010	0
85	20230710	183400	77050940	5010	5010	5010	5010	0
86	20230710	183300	77050940	5010	5010	5010	5010	0
87	20230710	183200	77050940	5010	5010	5010	5010	0
88	20230710	183100	77050940	5010	5010	5010	5010	0
89	20230710	183000	77050940	5010	5010	5010	5010	0
90	20230710	182900	77050940	5010	5010	5010	5010	0
91	20230710	182800	77050940	5010	5010	5010	5010	0
92	20230710	182700	77050940	5010	5010	5010	5010	1078
93	20230710	182600	77050940	5010	5010	5010	5010	0
94	20230710	182500	77050940	5010	5010	5010	5010	0
95	20230710	182400	77050940	5010	5010	5010	5010	0
96	20230710	182300	77050940	5010	5010	5010	5010	0
97	20230710	182200	77050940	5010	5010	5010	5010	0
98	20230710	182100	77050940	5010	5010	5010	5010	0
99	20230710	182000	77050940	5010	5010	5010	5010	0
100	20230710	181900	77050940	5010	5010	5010	5010	0
101	20230710	181800	77050940	5010	5010	5010	5010	0
102	20230710	181700	77050940	5010	5010	5010	5010	0
103	20230710	181600	77050940	5010	5010	5010	5010	0
104	20230710	181500	77050940	5010	5010	5010	5010	0
105	20230710	181400	77050940	5010	5010	5010	5010	0
106	20230710	181300	77050940	5010	5010	5010	5010	0
107	20230710	181200	77050940	5010	5010	5010	5010	0
108	20230710	181100	77050940	5010	5010	5010	5010	0
109	20230710	181000	77050940	5010	5010	5010	5010	0
110	20230710	180900	77050940	5010	5010	5010	5010	0
111	20230710	180800	77050940	5010	5010	5010	5010	0
112	20230710	180700	77050940	5010	5010	5010	5010	0
113	20230710	180600	77050940	5010	5010	5010	5010	0
114	20230710	180500	77050940	5010	5010	5010	5010	0
115	20230710	180400	77050940	5010	5010	5010	5010	0
116	20230710	180300	77050940	5010	5010	5010	5010	0
117	20230710	180200	77050940	5010	5010	5010	5010	0
118	20230710	180100	77050940	5010	5010	5010	5010	0
119	20230710	180000	77050940	5010	5010	5010	5010	0
120	20230710	175900	77050940	5010	5010	5010	5010	0
121	20230710	175800	77050940	5010	5010	5010	5010	0
122	20230710	175700	77050940	5010	5010	5010	5010	1078
123	20230710	175600	77050940	5010	5010	5010	5010	0
124	20230710	175500	77050940	5010	5010	5010	5010	0
125	20230710	175400	77050940	5010	5010	5010	5010	0
126	20230710	175300	77050940	5010	5010	5010	5010	0
127	20230710	175200	77050940	5010	5010	5010	5010	0
128	20230710	175100	77050940	5010	5010	5010	5010	0
129	20230710	175000	77050940	5010	5010	5010	5010	0
130	20230710	174900	77050940	5010	5010	5010	5010	0
131	20230710	174800	77050940	5010	5010	5010	5010	0
132	20230710	174700	77050940	5010	5010	5010	5010	0
133	20230710	174600	77050940	5010	5010	5010	5010	0
134	20230710	174500	77050940	5010	5010	5010	5010	0
135	20230710	174400	77050940	5010	5010	5010	5010	0
136	20230710	174300	77050940	5010	5010	5010	5010	0
137	20230710	174200	77050940	5010	5010	5010	5010	0
138	20230710	174100	77050940	5010	5010	5010	5010	0
139	20230710	174000	77050940	5010	5010	5010	5010	0
140	20230710	173900	77050940	5010	5010	5010	5010	0
141	20230710	173800	77050940	5010	5010	5010	5010	0
142	20230710	173700	77050940	5010	5010	5010	5010	0
143	20230710	173600	77050940	5010	5010	5010	5010	0
144	20230710	173500	77050940	5010	5010	5010	5010	0
145	20230710	173400	77050940	5010	5010	5010	5010	0
146	20230710	173300	77050940	5010	5010	5010	5010	0
147	20230710	173200	77050940	5010	5010	5010	5010	0
148	20230710	173100	77050940	5010	5010	5010	5010	0
149	20230710	173000	77050940	5010	5010	5010	5010	0
150	20230710	172900	77050940	5010	5010	5010	5010	0
151	20230710	172800	77050940	5010	5010	5010	5010	0
152	20230710	172700	77050940	5010	5010	5010	5010	1078
153	20230710	172600	77050940	5010	5010	5010	5010	0
154	20230710	172500	77050940	5010	5010	5010	5010	0
155	20230710	172400	77050940	5010	5010	5010	5010	0
156	20230710	172300	77050940	5010	5010	5010	5010	0
157	20230710	172200	77050940	5010	5010	5010	5010	0
158	20230710	172100	77050940	5010	5010	5010	5010	0
159	20230710	172000	77050940	5010	5010	5010	5010	0
160	20230710	171900	77050940	5010	5010	5010	5010	0
161	20230710	171800	77050940	5010	5010	5010	5010	0
162	20230710	171700	77050940	5010	5010	5010	5010	0
163	20230710	171600	77050940	5010	5010	5010	5010	0
164	20230710	171500	77050940	5010	5010	5010	5010	0
165	20230710	171400	77050940	5010	5010	5010	5010	0
166	20230710	171300	77050940	5010	5010	5010	5010	0
167	20230710	171200	77050940	5010	5010	5010	5010	0
168	20230710	171100	77050940	5010	5010	5010	5010	0
169	20230710	171000	77050940	5010	5010	5010	5010	0
170	20230710	170900	77050940	5010	5010	5010	5010	0
171	20230710	170800	77050940	5010	5010	5010	5010	0
172	20230710	170700	77050940	5010	5010	5010	5010	0
173	20230710	170600	77050940	5010	5010	5010	5010	0
174	20230710	170500	77050940	5010	5010	5010	5010	0
175	20230710	170400	77050940	5010	5010	5010	5010	0
176	20230710	170300	77050940	5010	5010	5010	5010	0
177	20230710	170200	77050940	5010	5010	5010	5010	0
178	20230710	170100	77050940	5010	5010	5010	5010	0
179	20230710	170000	77050940	5010	5010	5010	5010	0
180	20230710	165900	77050940	5010	5010	5010	5010	0
181	20230710	165800	77050940	5010	5010	5010	5010	0
182	20230710	165700	77050940	5010	5010	5010	5010	1078
183	20230710	165600	77050940	5010	5010	5010	5010	0
184	20230710	165500	77050940	5010	5010	5010	5010	0
185	20230710	165400	77050940	5010	5010	5010	5010	0
186	20230710	165300	77050940	5010	5010	5010	5010	0
187	20230710	165200	77050940	5010	5010	5010	5010	0
188	20230710	165100	77050940	5010	5010	5010	5010	0
189	20230710	165000	77050940	5010	5010	5010	5010	0
190	20230710	164900	77050940	5010	5010	5010	5010	0
191	20230710	164800	77050940	5010	5010	5010	5010	0
192	20230710	164700	77050940	5010	5010	5010	5010	0
193	20230710	164600	77050940	5010	5010	5010	5010	0
194	20230710	164500	77050940	5010	5010	5010	5010	0
195	20230710	164400	77050940	5010	5010	5010	5010	0
196	20230710	164300	77050940	5010	5010	5010	5010	0
197	20230710	164200	77050940	5010	5010	5010	5010	0
198	20230710	164100	77050940	5010	5010	5010	5010	0
199	20230710	164000	77050940	5010	5010	5010	5010	0
200	20230710	163900	77050940	5010	5010	5010	5010	0
201	20230710	163800	77050940	5010	5010	5010	5010	0
202	20230710	163700	77050940	5010	5010	5010	5010	0
203	20230710	163600	77050940	5010	5010	5010	5010	0
204	20230710	163500	77050940	5010	5010	5010	5010	0
205	20230710	163400	77050940	5010	5010	5010	5010	0
206	20230710	163300	77050940	5010	5010	5010	5010	0
207	20230710	163200	77050940	5010	5010	5010	5010	0
208	20230710	163100	77050940	5010	5010	5010	5010	0
209	20230710	163000	77050940	5010	5010	5010	5010	0
210	20230710	162900	77050940	5010	5010	5010	5010	0
211	20230710	162800	77050940	5010	5010	5010	5010	0
212	20230710	162700	77050940	5010	5010	5010	5010	1078
213	20230710	162600	77050940	5010	5010	5010	5010	0
214	20230710	162500	77050940	5010	5010	5010	5010	0
215	20230710	162400	77050940	5010	5010	5010	5010	0
216	20230710	162300	77050940	5010	5010	5010	5010	0
217	20230710	162200	77050940	5010	5010	5010	5010	0
218	20230710	162100	77050940	5010	5010	5010	5010	0
219	20230710	162000	77050940	5010	5010	5010	5010	0
220	20230710	161900	77050940	5010	5010	5010	5010	0
221	20230710	161800	77050940	5010	5010	5010	5010	0
222	20230710	161700	77050940	5010	5010	5010	5010	0
223	20230710	161600	77050940	5010	5010	5010	5010	0
224	20230710	161500	77050940	5010	5010	5010	5010	0
225	20230710	161400	77050940	5010	5010	5010	5010	0
226	20230710	161300	77050940	5010	5010	5010	5010	0
227	20230710	161200	77050940	5010	5010	5010	5010	0
228	20230710	161100	77050940	5010	5010	5010	5010	0
229	20230710	161000	77050940	5010	5010	5010	5010	0
230	20230710	160900	77050940	5010	5010	5010	5010	0
231	20230710	160800	77050940	5010	5010	5010	5010	0
232	20230710	160700	77050940	5010	5010	5010	5010	0
233	20230710	160600	77050940	5010	5010	5010	5010	0
234	20230710	160500	77050940	5010	5010	5010	5010	0
235	20230710	160400	77050940	5010	5010	5010	5010	0
236	20230710	160300	77050940	5010	5010	5010	5010	0
237	20230710	160200	77050940	5010	5010	5010	5010	0
238	20230710	160100	77050940	5010	5010	5010	5010	0
239	20230710	160000	77050940	5010	5010	5010	5010	0
240	20230710	155900	77050940	5010	5010	5010	5010	0
241	20230710	155800	77050940	5010	5010	5010	5010	0
242	20230710	155700	77050940	5010	5010	5010	5010	1078
243	20230710	155600	77050940	5010	5010	5010	5010	0
244	20230710	155500	77050940	5010	5010	5010	5010	0
245	20230710	155400	77050940	5010	5010	5010	5010	0
246	20230710	155300	77050940	5010	5010	5010	5010	0
247	20230710	155200	77050940	5010	5010	5010	5010	0
248	20230710	155100	77050940	5010	5010	5010	5010	0
249	20230710	155000	77050940	5010	5010	5010	5010	0
250	20230710	154900	77050940	5010	5010	5010	5010	0
251	20230710	154800	77050940	5010	5010	5010	5010	0
252	20230710	154700	77050940	5010	5010	5010	5010	0
253	20230710	154600	77050940	5010	5010	5010	5010	0
254	20230710	154500	77050940	5010	5010	5010	5010	0
255	20230710	154400	77050940	5010	5010	5010	5010	0
256	20230710	154300	77050940	5010	5010	5010	5010	0
257	20230710	154200	77050940	5010	5010	5010	5010	0
258	20230710	154100	77050940	5010	5010	5010	5010	0
259	20230710	154000	77050940	5010	5010	5010	5010	0
260	20230710	153900	77050940	5010	5010	5010	5010	0
261	20230710	153800	77050940	5010	5010	5010	5010	0
262	20230710	153700	77050940	5010	5010	5010	5010	0
263	20230710	153600	77050940	5010	5010	5010	5010	0
264	20230710	153500	77050940	5010	5010	5010	5010	0
265	20230710	153400	77050940	5010	5010	5010	5010	0
266	20230710	153300	77050940	5010	5010	5010	5010	0
267	20230710	153200	77050940	5010	5010	5010	5010	0
268	20230710	153100	77050940	5010	5010	5010	5010	0
269	20230710	153000	77050940	5010	5010	5010	5010	1078
270	20230710	152900	71650160	4990	4990	4990	4990	0
271	20230710	152800	71650160	4990	4990	4990	4990	0
272	20230710	152700	71650160	4990	4990	4990	4990	0
273	20230710	152600	71650160	4990	4990	4990	4990	0
274	20230710	152500	71650160	4990	4990	4990	4990	0
275	20230710	152400	71650160	4990	4990	4990	4990	0
276	20230710	152300	71650160	4990	4990	4990	4990	0
277	20230710	152200	71650160	4990	4990	4990	4990	0
278	20230710	152100	71650160	4990	4990	4990	4990	0
279	20230710	152000	71650160	4990	4990	4990	4990	0
280	20230710	151900	71650160	4990	4985	4990	4985	100
281	20230710	151800	71151210	5000	5000	5000	5000	0
282	20230710	151700	71151210	5000	5000	5000	5000	0
283	20230710	151600	71151210	5000	5000	5000	5000	0
284	20230710	151500	71151210	5000	4970	5000	4970	100
285	20230710	151400	70653465	4970	4970	4970	4970	0
286	20230710	151300	70653465	4970	4970	4970	4970	0
287	20230710	151200	70653465	4970	4970	4970	4970	0
288	20230710	151100	70653465	4970	4970	4970	4970	0
289	20230710	151000	70653465	4970	4970	4970	4970	0
290	20230710	150900	70653465	4970	4970	4970	4970	0
291	20230710	150800	70653465	4970	4970	4970	4970	0
292	20230710	150700	70653465	4970	4970	4970	4970	0
293	20230710	150600	70653465	4970	4970	4970	4970	0
294	20230710	150500	70653465	4970	4970	4970	4970	0
295	20230710	150400	70653465	4970	4970	4970	4970	3
296	20230710	150300	70638555	4970	4970	4970	4970	0
297	20230710	150200	70638555	4970	4970	4970	4970	0
298	20230710	150100	70638555	4970	4970	4970	4970	0
299	20230710	150000	70638555	4970	4970	4970	4970	5
300	20230710	145900	70613705	4970	4970	4970	4970	0
301	20230710	145800	70613705	4970	4950	4970	4950	233
302	20230710	145700	69460300	4960	4975	4975	4960	351
303	20230710	145600	67715825	4995	4995	4995	4995	0
304	20230710	145500	67715825	4995	4995	4995	4995	0
305	20230710	145400	67715825	4995	4995	4995	4995	0
306	20230710	145300	67715825	4995	4995	4995	4995	0
307	20230710	145200	67715825	4995	4995	4995	4995	0
308	20230710	145100	67715825	4995	4995	4995	4995	0
309	20230710	145000	67715825	4995	4995	4995	4995	0
310	20230710	144900	67715825	4995	4995	4995	4995	1
311	20230710	144800	67710830	4975	4975	4975	4975	0
312	20230710	144700	67710830	4975	4975	4975	4975	2
313	20230710	144600	67700880	4980	4980	4980	4980	101
314	20230710	144500	67197900	4980	4980	4980	4980	1
315	20230710	144400	67192920	4970	4970	4970	4970	0
316	20230710	144300	67192920	4970	4970	4970	4970	0
317	20230710	144200	67192920	4970	4970	4970	4970	18
318	20230710	144100	67103460	4970	4980	4980	4970	287
319	20230710	144000	65675570	5000	5000	5000	5000	0
320	20230710	143900	65675570	5000	5000	5000	5000	0
321	20230710	143800	65675570	5000	5000	5000	5000	0
322	20230710	143700	65675570	5000	5000	5000	5000	0
323	20230710	143600	65675570	5000	5000	5000	5000	0
324	20230710	143500	65675570	5000	5000	5000	5000	0
325	20230710	143400	65675570	5000	5000	5000	5000	0
326	20230710	143300	65675570	5000	5000	5000	5000	0
327	20230710	143200	65675570	5000	5000	5000	5000	0
328	20230710	143100	65675570	5000	5000	5000	5000	0
329	20230710	143000	65675570	5000	5000	5000	5000	0
330	20230710	142900	65675570	5000	5000	5000	5000	1
331	20230710	142800	65670570	4995	4995	4995	4995	0
332	20230710	142700	65670570	4995	4995	4995	4995	0
333	20230710	142600	65670570	4995	4985	4995	4985	119
334	20230710	142500	65077345	4995	4995	4995	4995	0
335	20230710	142400	65077345	4995	4995	4995	4995	0
336	20230710	142300	65077345	4995	4995	4995	4995	0
337	20230710	142200	65077345	4995	4995	4995	4995	0
338	20230710	142100	65077345	4995	4995	4995	4995	0
339	20230710	142000	65077345	4995	4995	4995	4995	0
340	20230710	141900	65077345	4995	4995	4995	4995	0
341	20230710	141800	65077345	4995	4995	4995	4995	0
342	20230710	141700	65077345	4995	4995	4995	4995	3
343	20230710	141600	65062360	4985	4985	4985	4985	0
344	20230710	141500	65062360	4985	4985	4985	4985	100
345	20230710	141400	64563860	4995	4995	4995	4995	0
346	20230710	141300	64563860	4995	4995	4995	4995	0
347	20230710	141200	64563860	4995	4995	4995	4995	30
348	20230710	141100	64414010	5000	5000	5000	5000	0
349	20230710	141000	64414010	5000	5000	5000	5000	201
350	20230710	140900	63409010	5000	5000	5000	5000	0
351	20230710	140800	63409010	5000	5000	5000	5000	0
352	20230710	140700	63409010	5000	5000	5000	5000	0
353	20230710	140600	63409010	5000	5000	5000	5000	0
354	20230710	140500	63409010	5000	4975	5000	4970	201
355	20230710	140400	62409995	5000	5000	5000	5000	0
356	20230710	140300	62409995	5000	4995	5000	4995	102
357	20230710	140200	61900500	4995	4985	4995	4985	2
358	20230710	140100	61890520	4975	4995	4995	4975	104
359	20230710	140000	61373035	4995	4995	4995	4995	1
360	20230710	135900	61368040	4975	4975	4975	4975	0
361	20230710	135800	61368040	4975	4975	4975	4975	0
362	20230710	135700	61368040	4975	4975	4975	4975	0
363	20230710	135600	61368040	4975	4975	4975	4975	0
364	20230710	135500	61368040	4975	4975	4975	4975	1
365	20230710	135400	61363065	4985	4985	4985	4985	0
366	20230710	135300	61363065	4985	4985	4985	4985	0
367	20230710	135200	61363065	4985	4985	4985	4985	1
368	20230710	135100	61358080	5000	5000	5000	5000	0
369	20230710	135000	61358080	5000	4985	5000	4985	2
370	20230710	134900	61348095	5000	5000	5000	5000	0
371	20230710	134800	61348095	5000	5000	5000	5000	0
372	20230710	134700	61348095	5000	4970	5000	4970	1000
373	20230710	134600	56358540	4970	4980	4980	4970	1000
374	20230710	134500	51386945	4980	4970	4980	4970	16
375	20230710	134400	51307275	4975	4975	4975	4975	0
376	20230710	134300	51307275	4975	4975	4975	4975	0
377	20230710	134200	51307275	4975	4975	4975	4975	0
378	20230710	134100	51307275	4975	4975	4975	4975	0
379	20230710	134000	51307275	4975	4975	4975	4975	0
380	20230710	133900	51307275	4975	4975	4975	4975	0
381	20230710	133800	51307275	4975	4975	4975	4975	0
382	20230710	133700	51307275	4975	4975	4975	4975	0
383	20230710	133600	51307275	4975	4975	4975	4975	0
384	20230710	133500	51307275	4975	4975	4975	4975	10
385	20230710	133400	51257525	4980	4975	4980	4975	700
386	20230710	133300	47773160	4970	4970	4970	4970	0
387	20230710	133200	47773160	4970	4970	4970	4970	0
388	20230710	133100	47773160	4970	4970	4970	4970	0
389	20230710	133000	47773160	4970	4970	4970	4970	0
390	20230710	132900	47773160	4970	4970	4970	4970	0
391	20230710	132800	47773160	4970	4970	4970	4970	0
392	20230710	132700	47773160	4970	4970	4970	4970	0
393	20230710	132600	47773160	4970	4970	4970	4970	0
394	20230710	132500	47773160	4970	4970	4970	4970	0
395	20230710	132400	47773160	4970	4970	4970	4970	0
396	20230710	132300	47773160	4970	4970	4970	4970	0
397	20230710	132200	47773160	4970	4970	4970	4970	0
398	20230710	132100	47773160	4970	4970	4970	4970	0
399	20230710	132000	47773160	4970	4970	4970	4970	1
400	20230710	131900	47768190	4970	4970	4970	4970	0
401	20230710	131800	47768190	4970	4970	4970	4970	0
402	20230710	131700	47768190	4970	4970	4970	4970	100
403	20230710	131600	47271190	4970	4970	4970	4970	0
404	20230710	131500	47271190	4970	4970	4970	4970	0
405	20230710	131400	47271190	4970	4970	4970	4970	0
406	20230710	131300	47271190	4970	4970	4970	4970	0
407	20230710	131200	47271190	4970	4970	4970	4970	0
408	20230710	131100	47271190	4970	4970	4970	4970	0
409	20230710	131000	47271190	4970	4970	4970	4970	0
410	20230710	130900	47271190	4970	4970	4970	4970	50
411	20230710	130800	47022690	4970	4970	4970	4970	0
412	20230710	130700	47022690	4970	4970	4970	4970	0
413	20230710	130600	47022690	4970	4970	4970	4970	0
414	20230710	130500	47022690	4970	4970	4970	4970	0
415	20230710	130400	47022690	4970	4970	4970	4970	0
416	20230710	130300	47022690	4970	4970	4970	4970	0
417	20230710	130200	47022690	4970	4970	4970	4970	0
418	20230710	130100	47022690	4970	4970	4970	4970	1
419	20230710	130000	47017720	4970	4970	4970	4970	21
420	20230710	125900	46913350	4970	4970	4970	4970	0
421	20230710	125800	46913350	4970	4970	4970	4970	0
422	20230710	125700	46913350	4970	4970	4970	4970	35
423	20230710	125600	46739400	4970	4970	4970	4970	0
424	20230710	125500	46739400	4970	4970	4970	4970	0
425	20230710	125400	46739400	4970	4970	4970	4970	0
426	20230710	125300	46739400	4970	4970	4970	4970	0
427	20230710	125200	46739400	4970	4970	4970	4970	0
428	20230710	125100	46739400	4970	4970	4970	4970	1
429	20230710	125000	46734430	4965	4965	4965	4965	0
430	20230710	124900	46734430	4965	4965	4965	4965	0
431	20230710	124800	46734430	4965	4965	4965	4965	1
432	20230710	124700	46729465	4960	4960	4960	4960	0
433	20230710	124600	46729465	4960	4960	4960	4960	0
434	20230710	124500	46729465	4960	4960	4960	4960	1
435	20230710	124400	46724505	4970	4970	4970	4970	0
436	20230710	124300	46724505	4970	4970	4970	4970	0
437	20230710	124200	46724505	4970	4970	4970	4970	0
438	20230710	124100	46724505	4970	4970	4970	4970	0
439	20230710	124000	46724505	4970	4970	4970	4970	0
440	20230710	123900	46724505	4970	4970	4970	4970	60
441	20230710	123800	46426305	4970	4965	4970	4965	104
442	20230710	123700	45909855	4965	4965	4965	4965	6
443	20230710	123600	45880065	4965	4965	4965	4965	0
444	20230710	123500	45880065	4965	4965	4965	4965	0
445	20230710	123400	45880065	4965	4965	4965	4965	0
446	20230710	123300	45880065	4965	4965	4965	4965	0
447	20230710	123200	45880065	4965	4965	4965	4965	20
448	20230710	123100	45780765	4965	4965	4965	4965	0
449	20230710	123000	45780765	4965	4965	4965	4965	0
450	20230710	122900	45780765	4965	4965	4965	4965	0
451	20230710	122800	45780765	4965	4965	4965	4965	0
452	20230710	122700	45780765	4965	4965	4965	4965	0
453	20230710	122600	45780765	4965	4965	4965	4965	0
454	20230710	122500	45780765	4965	4965	4965	4965	0
455	20230710	122400	45780765	4965	4965	4965	4965	0
456	20230710	122300	45780765	4965	4965	4965	4965	0
457	20230710	122200	45780765	4965	4965	4965	4965	0
458	20230710	122100	45780765	4965	4965	4965	4965	0
459	20230710	122000	45780765	4965	4965	4965	4965	0
460	20230710	121900	45780765	4965	4965	4965	4965	0
461	20230710	121800	45780765	4965	4960	4965	4960	35
462	20230710	121700	45606995	4965	4965	4965	4965	0
463	20230710	121600	45606995	4965	4965	4965	4965	0
464	20230710	121500	45606995	4965	4965	4965	4965	0
465	20230710	121400	45606995	4965	4965	4965	4965	0
466	20230710	121300	45606995	4965	4965	4965	4965	1
467	20230710	121200	45602030	4950	4955	4955	4950	1100
468	20230710	121100	40155530	4965	4965	4965	4965	0
469	20230710	121000	40155530	4965	4965	4965	4965	0
470	20230710	120900	40155530	4965	4965	4965	4965	0
471	20230710	120800	40155530	4965	4965	4965	4965	0
472	20230710	120700	40155530	4965	4965	4965	4965	0
473	20230710	120600	40155530	4965	4965	4965	4965	0
474	20230710	120500	40155530	4965	4965	4965	4965	0
475	20230710	120400	40155530	4965	4965	4965	4965	0
476	20230710	120300	40155530	4965	4965	4965	4965	0
477	20230710	120200	40155530	4965	4965	4965	4965	0
478	20230710	120100	40155530	4965	4965	4965	4965	0
479	20230710	120000	40155530	4965	4965	4965	4965	0
480	20230710	115900	40155530	4965	4965	4965	4965	0
481	20230710	115800	40155530	4965	4965	4965	4965	0
482	20230710	115700	40155530	4965	4965	4965	4965	0
483	20230710	115600	40155530	4965	4960	4965	4960	100
484	20230710	115500	39659280	4965	4965	4965	4965	0
485	20230710	115400	39659280	4965	4965	4965	4965	1
486	20230710	115300	39654315	4960	4960	4960	4960	50
487	20230710	115200	39406315	4965	4965	4965	4965	0
488	20230710	115100	39406315	4965	4965	4965	4965	0
489	20230710	115000	39406315	4965	4965	4965	4965	0
490	20230710	114900	39406315	4965	4965	4965	4965	0
491	20230710	114800	39406315	4965	4965	4965	4965	0
492	20230710	114700	39406315	4965	4965	4965	4965	0
493	20230710	114600	39406315	4965	4965	4965	4965	10
494	20230710	114500	39356665	4965	4965	4965	4965	0
495	20230710	114400	39356665	4965	4955	4965	4955	50
496	20230710	114300	39108425	4960	4960	4960	4960	0
497	20230710	114200	39108425	4960	4960	4960	4960	0
498	20230710	114100	39108425	4960	4960	4960	4960	0
499	20230710	114000	39108425	4960	4950	4960	4950	2
500	20230710	113900	39098515	4960	4960	4960	4960	0
501	20230710	113800	39098515	4960	4960	4960	4960	0
502	20230710	113700	39098515	4960	4960	4960	4960	0
503	20230710	113600	39098515	4960	4955	4960	4955	200
504	20230710	113500	38107015	4960	4950	4960	4950	100
505	20230710	113400	37611025	4965	4965	4965	4965	0
506	20230710	113300	37611025	4965	4965	4965	4965	0
507	20230710	113200	37611025	4965	4965	4965	4965	0
508	20230710	113100	37611025	4965	4965	4965	4965	0
509	20230710	113000	37611025	4965	4965	4965	4965	0
510	20230710	112900	37611025	4965	4965	4965	4965	0
511	20230710	112800	37611025	4965	4965	4965	4965	0
512	20230710	112700	37611025	4965	4965	4965	4965	0
513	20230710	112600	37611025	4965	4965	4965	4965	0
514	20230710	112500	37611025	4965	4965	4965	4965	3
515	20230710	112400	37596130	4965	4965	4965	4965	1
516	20230710	112300	37591165	4945	4940	4945	4940	17
517	20230710	112200	37507180	4970	4970	4970	4970	0
518	20230710	112100	37507180	4970	4970	4970	4970	0
519	20230710	112000	37507180	4970	4970	4970	4970	0
520	20230710	111900	37507180	4970	4970	4970	4970	0
521	20230710	111800	37507180	4970	4970	4970	4970	0
522	20230710	111700	37507180	4970	4970	4970	4970	0
523	20230710	111600	37507180	4970	4970	4970	4970	0
524	20230710	111500	37507180	4970	4970	4970	4970	0
525	20230710	111400	37507180	4970	4970	4970	4970	5
526	20230710	111300	37482330	4970	4970	4970	4970	0
527	20230710	111200	37482330	4970	4970	4970	4970	0
528	20230710	111100	37482330	4970	4970	4970	4970	6
529	20230710	111000	37452510	4975	4950	4975	4950	5
530	20230710	110900	37427660	4975	4975	4975	4975	0
531	20230710	110800	37427660	4975	4975	4975	4975	0
532	20230710	110700	37427660	4975	4975	4975	4975	0
533	20230710	110600	37427660	4975	4975	4975	4975	0
534	20230710	110500	37427660	4975	4975	4975	4975	0
535	20230710	110400	37427660	4975	4975	4975	4975	0
536	20230710	110300	37427660	4975	4975	4975	4975	0
537	20230710	110200	37427660	4975	4975	4975	4975	0
538	20230710	110100	37427660	4975	4975	4975	4975	0
539	20230710	110000	37427660	4975	4975	4975	4975	0
540	20230710	105900	37427660	4975	4975	4975	4975	0
541	20230710	105800	37427660	4975	4975	4975	4975	0
542	20230710	105700	37427660	4975	4975	4975	4975	0
543	20230710	105600	37427660	4975	4975	4975	4975	0
544	20230710	105500	37427660	4975	4975	4975	4975	0
545	20230710	105400	37427660	4975	4975	4975	4975	0
546	20230710	105300	37427660	4975	4975	4975	4975	0
547	20230710	105200	37427660	4975	4935	4975	4935	98
548	20230710	105100	36943430	4935	4935	4935	4935	38
549	20230710	105000	36755900	4935	4955	4955	4935	432
550	20230710	104900	34621690	4950	4950	4950	4950	85
551	20230710	104800	34200940	4950	4960	4960	4950	712
552	20230710	104700	30673740	4965	4965	4965	4965	0
553	20230710	104600	30673740	4965	4965	4965	4965	0
554	20230710	104500	30673740	4965	4965	4965	4965	0
555	20230710	104400	30673740	4965	4965	4965	4965	0
556	20230710	104300	30673740	4965	4965	4965	4965	0
557	20230710	104200	30673740	4965	4965	4965	4965	0
558	20230710	104100	30673740	4965	4965	4965	4965	0
559	20230710	104000	30673740	4965	4965	4965	4965	0
560	20230710	103900	30673740	4965	4965	4965	4965	0
561	20230710	103800	30673740	4965	4965	4965	4965	0
562	20230710	103700	30673740	4965	4965	4965	4965	0
563	20230710	103600	30673740	4965	4965	4965	4965	0
564	20230710	103500	30673740	4965	4965	4965	4965	0
565	20230710	103400	30673740	4965	4965	4965	4965	1
566	20230710	103300	30668775	4980	4980	4980	4980	0
567	20230710	103200	30668775	4980	4970	4980	4970	30
568	20230710	103100	30519385	4980	4980	4980	4980	0
569	20230710	103000	30519385	4980	4980	4980	4980	0
570	20230710	102900	30519385	4980	4980	4980	4980	0
571	20230710	102800	30519385	4980	4980	4980	4980	0
572	20230710	102700	30519385	4980	4980	4980	4980	0
573	20230710	102600	30519385	4980	4980	4980	4980	0
574	20230710	102500	30519385	4980	4980	4980	4980	0
575	20230710	102400	30519385	4980	4980	4980	4980	0
576	20230710	102300	30519385	4980	4980	4980	4980	0
577	20230710	102200	30519385	4980	4980	4980	4980	0
578	20230710	102100	30519385	4980	4980	4980	4980	0
579	20230710	102000	30519385	4980	4980	4980	4980	0
580	20230710	101900	30519385	4980	4980	4980	4980	0
581	20230710	101800	30519385	4980	4980	4980	4980	0
582	20230710	101700	30519385	4980	4980	4980	4980	0
583	20230710	101600	30519385	4980	4980	4980	4980	0
584	20230710	101500	30519385	4980	4980	4980	4980	1
585	20230710	101400	30514405	4975	4975	4975	4975	62
586	20230710	101300	30205955	4975	4975	4975	4975	138
587	20230710	101200	29519405	4975	4975	4975	4975	7
588	20230710	101100	29484580	4975	4975	4975	4975	0
589	20230710	101000	29484580	4975	4975	4975	4975	0
590	20230710	100900	29484580	4975	4975	4975	4975	0
591	20230710	100800	29484580	4975	4975	4975	4975	0
592	20230710	100700	29484580	4975	4975	4975	4975	0
593	20230710	100600	29484580	4975	4975	4975	4975	0
594	20230710	100500	29484580	4975	4975	4975	4975	0
595	20230710	100400	29484580	4975	4975	4975	4975	0
596	20230710	100300	29484580	4975	4975	4975	4975	0
597	20230710	100200	29484580	4975	4975	4975	4975	0
598	20230710	100100	29484580	4975	4975	4975	4975	26
599	20230710	100000	29355230	4975	4975	4975	4975	0
600	20230710	095900	29355230	4975	4960	4975	4960	61
601	20230710	095800	29052655	4965	4965	4965	4965	1
602	20230710	095700	29047690	4975	4995	4995	4975	1002
603	20230710	095600	24062155	5000	5000	5000	5000	0
604	20230710	095500	24062155	5000	5000	5000	5000	0
605	20230710	095400	24062155	5000	5000	5000	5000	1
606	20230710	095300	24057155	4985	4985	4985	4985	2
607	20230710	095200	24047185	5000	5000	5000	5000	1
608	20230710	095100	24042185	5000	5000	5000	5000	0
609	20230710	095000	24042185	5000	5000	5000	5000	0
610	20230710	094900	24042185	5000	5000	5000	5000	0
611	20230710	094800	24042185	5000	5000	5000	5000	0
612	20230710	094700	24042185	5000	4985	5000	4985	300
613	20230710	094600	22542200	5000	5000	5000	5000	0
614	20230710	094500	22542200	5000	5000	5000	5000	1
615	20230710	094400	22537200	5000	5000	5000	5000	0
616	20230710	094300	22537200	5000	5000	5000	5000	5
617	20230710	094200	22512200	5000	5000	5000	5000	2
618	20230710	094100	22502200	4975	4975	4975	4975	11
619	20230710	094000	22447475	4990	4990	4990	4990	0
620	20230710	093900	22447475	4990	4990	4990	4990	0
621	20230710	093800	22447475	4990	4990	4990	4990	0
622	20230710	093700	22447475	4990	4990	4990	4990	1
623	20230710	093600	22442485	4995	4995	4995	4995	1
624	20230710	093500	22437490	4960	4960	4960	4960	0
625	20230710	093400	22437490	4960	4960	4960	4960	1
626	20230710	093300	22432530	4960	4955	4960	4955	447
627	20230710	093200	20215425	4955	4955	4955	4955	6
628	20230710	093100	20185695	4955	4955	4955	4955	0
629	20230710	093000	20185695	4955	4955	4955	4955	0
630	20230710	092900	20185695	4955	4955	4955	4955	0
631	20230710	092800	20185695	4955	4955	4955	4955	0
632	20230710	092700	20185695	4955	4940	4955	4940	129
633	20230710	092600	19548030	4945	4950	4960	4945	565
634	20230710	092500	16747750	4945	4945	4945	4945	0
635	20230710	092400	16747750	4945	5020	5020	4945	1269
636	20230710	092300	10459995	4980	4980	4980	4980	9
637	20230710	092200	10415175	5020	4990	5020	4985	5
638	20230710	092100	10390210	5020	5020	5020	5020	0
639	20230710	092000	10390210	5020	5020	5020	5020	0
640	20230710	091900	10390210	5020	5010	5020	5010	200
641	20230710	091800	9386240	5020	5020	5020	5020	0
642	20230710	091700	9386240	5020	5020	5020	5020	0
643	20230710	091600	9386240	5020	5010	5020	5010	10
644	20230710	091500	9336130	5000	4955	5000	4955	93
645	20230710	091400	8871370	4955	4955	4955	4955	8
646	20230710	091300	8831730	4900	4860	4900	4860	264
647	20230710	091200	7538820	4900	4960	4960	4835	1177
648	20230710	091100	1750900	5000	5000	5000	5000	0
649	20230710	091000	1750900	5000	5000	5000	5000	0
650	20230710	090900	1750900	5000	5000	5000	5000	30
651	20230710	090800	1600900	5000	5000	5000	5000	60
652	20230710	090700	1300900	5000	5000	5000	5000	0
653	20230710	090600	1300900	5000	4965	5000	4965	149
654	20230710	090500	561080	5000	5000	5000	5000	0
655	20230710	090400	561080	5000	5000	5000	5000	0
656	20230710	090300	561080	5000	5000	5000	5000	0
657	20230710	090200	561080	5000	5000	5000	5000	0
658	20230710	090100	561080	5000	5000	5000	5000	0
659	20230710	090000	561080	5000	4965	5000	4965	113