KissMeData/040610/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	191700	139084790	1869	1869	1869	1869	2460
3	20230710	191600	139084790	1869	1869	1869	1869	0
4	20230710	191500	139084790	1869	1869	1869	1869	0
5	20230710	191400	139084790	1869	1869	1869	1869	0
6	20230710	191300	139084790	1869	1869	1869	1869	0
7	20230710	191200	139084790	1869	1869	1869	1869	0
8	20230710	191100	139084790	1869	1869	1869	1869	0
9	20230710	191000	139084790	1869	1869	1869	1869	0
10	20230710	190900	139084790	1869	1869	1869	1869	0
11	20230710	190800	139084790	1869	1869	1869	1869	0
12	20230710	190700	139084790	1869	1869	1869	1869	0
13	20230710	190600	139084790	1869	1869	1869	1869	0
14	20230710	190500	139084790	1869	1869	1869	1869	0
15	20230710	190400	139084790	1869	1869	1869	1869	0
16	20230710	190300	139084790	1869	1869	1869	1869	0
17	20230710	190200	139084790	1869	1869	1869	1869	0
18	20230710	190100	139084790	1869	1869	1869	1869	0
19	20230710	190000	139084790	1869	1869	1869	1869	0
20	20230710	185900	139084790	1869	1869	1869	1869	0
21	20230710	185800	139084790	1869	1869	1869	1869	0
22	20230710	185700	139084790	1869	1869	1869	1869	0
23	20230710	185600	139084790	1869	1869	1869	1869	0
24	20230710	185500	139084790	1869	1869	1869	1869	0
25	20230710	185400	139084790	1869	1869	1869	1869	0
26	20230710	185300	139084790	1869	1869	1869	1869	0
27	20230710	185200	139084790	1869	1869	1869	1869	0
28	20230710	185100	139084790	1869	1869	1869	1869	0
29	20230710	185000	139084790	1869	1869	1869	1869	0
30	20230710	184900	139084790	1869	1869	1869	1869	0
31	20230710	184800	139084790	1869	1869	1869	1869	0
32	20230710	184700	139084790	1869	1869	1869	1869	2460
33	20230710	184600	139084790	1869	1869	1869	1869	0
34	20230710	184500	139084790	1869	1869	1869	1869	0
35	20230710	184400	139084790	1869	1869	1869	1869	0
36	20230710	184300	139084790	1869	1869	1869	1869	0
37	20230710	184200	139084790	1869	1869	1869	1869	0
38	20230710	184100	139084790	1869	1869	1869	1869	0
39	20230710	184000	139084790	1869	1869	1869	1869	0
40	20230710	183900	139084790	1869	1869	1869	1869	0
41	20230710	183800	139084790	1869	1869	1869	1869	0
42	20230710	183700	139084790	1869	1869	1869	1869	0
43	20230710	183600	139084790	1869	1869	1869	1869	0
44	20230710	183500	139084790	1869	1869	1869	1869	0
45	20230710	183400	139084790	1869	1869	1869	1869	0
46	20230710	183300	139084790	1869	1869	1869	1869	0
47	20230710	183200	139084790	1869	1869	1869	1869	0
48	20230710	183100	139084790	1869	1869	1869	1869	0
49	20230710	183000	139084790	1869	1869	1869	1869	0
50	20230710	182900	139084790	1869	1869	1869	1869	0
51	20230710	182800	139084790	1869	1869	1869	1869	0
52	20230710	182700	139084790	1869	1869	1869	1869	0
53	20230710	182600	139084790	1869	1869	1869	1869	0
54	20230710	182500	139084790	1869	1869	1869	1869	0
55	20230710	182400	139084790	1869	1869	1869	1869	0
56	20230710	182300	139084790	1869	1869	1869	1869	0
57	20230710	182200	139084790	1869	1869	1869	1869	0
58	20230710	182100	139084790	1869	1869	1869	1869	0
59	20230710	182000	139084790	1869	1869	1869	1869	0
60	20230710	181900	139084790	1869	1869	1869	1869	0
61	20230710	181800	139084790	1869	1869	1869	1869	0
62	20230710	181700	139084790	1869	1869	1869	1869	2460
63	20230710	181600	139084790	1869	1869	1869	1869	0
64	20230710	181500	139084790	1869	1869	1869	1869	0
65	20230710	181400	139084790	1869	1869	1869	1869	0
66	20230710	181300	139084790	1869	1869	1869	1869	0
67	20230710	181200	139084790	1869	1869	1869	1869	0
68	20230710	181100	139084790	1869	1869	1869	1869	0
69	20230710	181000	139084790	1869	1869	1869	1869	0
70	20230710	180900	139084790	1869	1869	1869	1869	0
71	20230710	180800	139084790	1869	1869	1869	1869	0
72	20230710	180700	139084790	1869	1869	1869	1869	0
73	20230710	180600	139084790	1869	1869	1869	1869	0
74	20230710	180500	139084790	1869	1869	1869	1869	0
75	20230710	180400	139084790	1869	1869	1869	1869	0
76	20230710	180300	139084790	1869	1869	1869	1869	0
77	20230710	180200	139084790	1869	1869	1869	1869	0
78	20230710	180100	139084790	1869	1869	1869	1869	0
79	20230710	180000	139084790	1869	1869	1869	1869	0
80	20230710	175900	139084790	1869	1869	1869	1869	0
81	20230710	175800	139084790	1869	1869	1869	1869	0
82	20230710	175700	139084790	1869	1869	1869	1869	0
83	20230710	175600	139084790	1869	1869	1869	1869	0
84	20230710	175500	139084790	1869	1869	1869	1869	0
85	20230710	175400	139084790	1869	1869	1869	1869	0
86	20230710	175300	139084790	1869	1869	1869	1869	0
87	20230710	175200	139084790	1869	1869	1869	1869	0
88	20230710	175100	139084790	1869	1869	1869	1869	0
89	20230710	175000	139084790	1869	1869	1869	1869	0
90	20230710	174900	139084790	1869	1869	1869	1869	0
91	20230710	174800	139084790	1869	1869	1869	1869	0
92	20230710	174700	139084790	1869	1869	1869	1869	2460
93	20230710	174600	139084790	1869	1869	1869	1869	0
94	20230710	174500	139084790	1869	1869	1869	1869	0
95	20230710	174400	139084790	1869	1869	1869	1869	0
96	20230710	174300	139084790	1869	1869	1869	1869	0
97	20230710	174200	139084790	1869	1869	1869	1869	0
98	20230710	174100	139084790	1869	1869	1869	1869	0
99	20230710	174000	139084790	1869	1869	1869	1869	0
100	20230710	173900	139084790	1869	1869	1869	1869	0
101	20230710	173800	139084790	1869	1869	1869	1869	0
102	20230710	173700	139084790	1869	1869	1869	1869	0
103	20230710	173600	139084790	1869	1869	1869	1869	0
104	20230710	173500	139084790	1869	1869	1869	1869	0
105	20230710	173400	139084790	1869	1869	1869	1869	0
106	20230710	173300	139084790	1869	1869	1869	1869	0
107	20230710	173200	139084790	1869	1869	1869	1869	0
108	20230710	173100	139084790	1869	1869	1869	1869	0
109	20230710	173000	139084790	1869	1869	1869	1869	0
110	20230710	172900	139084790	1869	1869	1869	1869	0
111	20230710	172800	139084790	1869	1869	1869	1869	0
112	20230710	172700	139084790	1869	1869	1869	1869	0
113	20230710	172600	139084790	1869	1869	1869	1869	0
114	20230710	172500	139084790	1869	1869	1869	1869	0
115	20230710	172400	139084790	1869	1869	1869	1869	0
116	20230710	172300	139084790	1869	1869	1869	1869	0
117	20230710	172200	139084790	1869	1869	1869	1869	0
118	20230710	172100	139084790	1869	1869	1869	1869	0
119	20230710	172000	139084790	1869	1869	1869	1869	0
120	20230710	171900	139084790	1869	1869	1869	1869	0
121	20230710	171800	139084790	1869	1869	1869	1869	0
122	20230710	171700	139084790	1869	1869	1869	1869	2460
123	20230710	171600	139084790	1869	1869	1869	1869	0
124	20230710	171500	139084790	1869	1869	1869	1869	0
125	20230710	171400	139084790	1869	1869	1869	1869	0
126	20230710	171300	139084790	1869	1869	1869	1869	0
127	20230710	171200	139084790	1869	1869	1869	1869	0
128	20230710	171100	139084790	1869	1869	1869	1869	0
129	20230710	171000	139084790	1869	1869	1869	1869	0
130	20230710	170900	139084790	1869	1869	1869	1869	0
131	20230710	170800	139084790	1869	1869	1869	1869	0
132	20230710	170700	139084790	1869	1869	1869	1869	0
133	20230710	170600	139084790	1869	1869	1869	1869	0
134	20230710	170500	139084790	1869	1869	1869	1869	0
135	20230710	170400	139084790	1869	1869	1869	1869	0
136	20230710	170300	139084790	1869	1869	1869	1869	0
137	20230710	170200	139084790	1869	1869	1869	1869	0
138	20230710	170100	139084790	1869	1869	1869	1869	0
139	20230710	170000	139084790	1869	1869	1869	1869	0
140	20230710	165900	139084790	1869	1869	1869	1869	0
141	20230710	165800	139084790	1869	1869	1869	1869	0
142	20230710	165700	139084790	1869	1869	1869	1869	0
143	20230710	165600	139084790	1869	1869	1869	1869	0
144	20230710	165500	139084790	1869	1869	1869	1869	0
145	20230710	165400	139084790	1869	1869	1869	1869	0
146	20230710	165300	139084790	1869	1869	1869	1869	0
147	20230710	165200	139084790	1869	1869	1869	1869	0
148	20230710	165100	139084790	1869	1869	1869	1869	0
149	20230710	165000	139084790	1869	1869	1869	1869	0
150	20230710	164900	139084790	1869	1869	1869	1869	0
151	20230710	164800	139084790	1869	1869	1869	1869	0
152	20230710	164700	139084790	1869	1869	1869	1869	2460
153	20230710	164600	139084790	1869	1869	1869	1869	0
154	20230710	164500	139084790	1869	1869	1869	1869	0
155	20230710	164400	139084790	1869	1869	1869	1869	0
156	20230710	164300	139084790	1869	1869	1869	1869	0
157	20230710	164200	139084790	1869	1869	1869	1869	0
158	20230710	164100	139084790	1869	1869	1869	1869	0
159	20230710	164000	139084790	1869	1869	1869	1869	0
160	20230710	163900	139084790	1869	1869	1869	1869	0
161	20230710	163800	139084790	1869	1869	1869	1869	0
162	20230710	163700	139084790	1869	1869	1869	1869	0
163	20230710	163600	139084790	1869	1869	1869	1869	0
164	20230710	163500	139084790	1869	1869	1869	1869	0
165	20230710	163400	139084790	1869	1869	1869	1869	0
166	20230710	163300	139084790	1869	1869	1869	1869	0
167	20230710	163200	139084790	1869	1869	1869	1869	0
168	20230710	163100	139084790	1869	1869	1869	1869	0
169	20230710	163000	139084790	1869	1869	1869	1869	0
170	20230710	162900	139084790	1869	1869	1869	1869	0
171	20230710	162800	139084790	1869	1869	1869	1869	0
172	20230710	162700	139084790	1869	1869	1869	1869	0
173	20230710	162600	139084790	1869	1869	1869	1869	0
174	20230710	162500	139084790	1869	1869	1869	1869	0
175	20230710	162400	139084790	1869	1869	1869	1869	0
176	20230710	162300	139084790	1869	1869	1869	1869	0
177	20230710	162200	139084790	1869	1869	1869	1869	0
178	20230710	162100	139084790	1869	1869	1869	1869	0
179	20230710	162000	139084790	1869	1869	1869	1869	0
180	20230710	161900	139084790	1869	1869	1869	1869	0
181	20230710	161800	139084790	1869	1869	1869	1869	0
182	20230710	161700	139084790	1869	1869	1869	1869	2460
183	20230710	161600	139084790	1869	1869	1869	1869	0
184	20230710	161500	139084790	1869	1869	1869	1869	0
185	20230710	161400	139084790	1869	1869	1869	1869	0
186	20230710	161300	139084790	1869	1869	1869	1869	0
187	20230710	161200	139084790	1869	1869	1869	1869	0
188	20230710	161100	139084790	1869	1869	1869	1869	0
189	20230710	161000	139084790	1869	1869	1869	1869	0
190	20230710	160900	139084790	1869	1869	1869	1869	0
191	20230710	160800	139084790	1869	1869	1869	1869	0
192	20230710	160700	139084790	1869	1869	1869	1869	0
193	20230710	160600	139084790	1869	1869	1869	1869	0
194	20230710	160500	139084790	1869	1869	1869	1869	0
195	20230710	160400	139084790	1869	1869	1869	1869	0
196	20230710	160300	139084790	1869	1869	1869	1869	0
197	20230710	160200	139084790	1869	1869	1869	1869	0
198	20230710	160100	139084790	1869	1869	1869	1869	0
199	20230710	160000	139084790	1869	1869	1869	1869	0
200	20230710	155900	139084790	1869	1869	1869	1869	0
201	20230710	155800	139084790	1869	1869	1869	1869	0
202	20230710	155700	139084790	1869	1869	1869	1869	0
203	20230710	155600	139084790	1869	1869	1869	1869	0
204	20230710	155500	139084790	1869	1869	1869	1869	0
205	20230710	155400	139084790	1869	1869	1869	1869	0
206	20230710	155300	139084790	1869	1869	1869	1869	0
207	20230710	155200	139084790	1869	1869	1869	1869	0
208	20230710	155100	139084790	1869	1869	1869	1869	0
209	20230710	155000	139084790	1869	1869	1869	1869	0
210	20230710	154900	139084790	1869	1869	1869	1869	0
211	20230710	154800	139084790	1869	1869	1869	1869	0
212	20230710	154700	139084790	1869	1869	1869	1869	2460
213	20230710	154600	139084790	1869	1869	1869	1869	0
214	20230710	154500	139084790	1869	1869	1869	1869	0
215	20230710	154400	139084790	1869	1869	1869	1869	0
216	20230710	154300	139084790	1869	1869	1869	1869	0
217	20230710	154200	139084790	1869	1869	1869	1869	0
218	20230710	154100	139084790	1869	1869	1869	1869	0
219	20230710	154000	139084790	1869	1869	1869	1869	0
220	20230710	153900	139084790	1869	1869	1869	1869	0
221	20230710	153800	139084790	1869	1869	1869	1869	0
222	20230710	153700	139084790	1869	1869	1869	1869	0
223	20230710	153600	139084790	1869	1869	1869	1869	0
224	20230710	153500	139084790	1869	1869	1869	1869	0
225	20230710	153400	139084790	1869	1869	1869	1869	0
226	20230710	153300	139084790	1869	1869	1869	1869	0
227	20230710	153200	139084790	1869	1869	1869	1869	0
228	20230710	153100	139084790	1869	1869	1869	1869	0
229	20230710	153000	139084790	1869	1869	1869	1869	2460
230	20230710	152900	134487050	1864	1864	1864	1864	0
231	20230710	152800	134487050	1864	1864	1864	1864	0
232	20230710	152700	134487050	1864	1864	1864	1864	0
233	20230710	152600	134487050	1864	1864	1864	1864	0
234	20230710	152500	134487050	1864	1864	1864	1864	0
235	20230710	152400	134487050	1864	1864	1864	1864	0
236	20230710	152300	134487050	1864	1864	1864	1864	0
237	20230710	152200	134487050	1864	1864	1864	1864	0
238	20230710	152100	134487050	1864	1864	1864	1864	0
239	20230710	152000	134487050	1864	1864	1864	1864	0
240	20230710	151900	134487050	1864	1864	1864	1864	1
241	20230710	151800	134485186	1855	1855	1855	1855	0
242	20230710	151700	134485186	1855	1864	1864	1855	1127
243	20230710	151600	132390312	1864	1861	1864	1861	312
244	20230710	151500	131809653	1862	1863	1864	1862	769
245	20230710	151400	130377663	1863	1863	1863	1863	100
246	20230710	151300	130191363	1863	1863	1863	1863	53
247	20230710	151200	130092624	1863	1863	1863	1863	100
248	20230710	151100	129906324	1863	1863	1863	1863	10
249	20230710	151000	129887694	1863	1864	1864	1863	186
250	20230710	150900	129540996	1864	1864	1864	1864	101
251	20230710	150800	129352732	1864	1864	1864	1864	0
252	20230710	150700	129352732	1864	1864	1864	1864	10
253	20230710	150600	129334092	1864	1864	1864	1864	0
254	20230710	150500	129334092	1864	1864	1864	1864	92
255	20230710	150400	129162604	1864	1864	1864	1864	184
256	20230710	150300	128819628	1864	1868	1868	1864	201
257	20230710	150200	128444164	1863	1863	1863	1863	101
258	20230710	150100	128256001	1863	1863	1863	1863	100
259	20230710	150000	128069701	1863	1863	1863	1863	52
260	20230710	145900	127972825	1863	1863	1863	1863	0
261	20230710	145800	127972825	1863	1863	1863	1863	0
262	20230710	145700	127972825	1863	1865	1865	1863	2
263	20230710	145600	127969097	1863	1863	1863	1863	0
264	20230710	145500	127969097	1863	1863	1863	1863	0
265	20230710	145400	127969097	1863	1863	1863	1863	0
266	20230710	145300	127969097	1863	1863	1863	1863	0
267	20230710	145200	127969097	1863	1863	1863	1863	1
268	20230710	145100	127967234	1862	1862	1862	1862	0
269	20230710	145000	127967234	1862	1862	1862	1862	0
270	20230710	144900	127967234	1862	1863	1863	1862	461
271	20230710	144800	127108833	1863	1863	1863	1863	0
272	20230710	144700	127108833	1863	1863	1863	1863	0
273	20230710	144600	127108833	1863	1863	1863	1863	0
274	20230710	144500	127108833	1863	1863	1863	1863	0
275	20230710	144400	127108833	1863	1868	1868	1863	2
276	20230710	144300	127105102	1862	1862	1862	1862	0
277	20230710	144200	127105102	1862	1862	1862	1862	1
278	20230710	144100	127103240	1862	1862	1862	1862	0
279	20230710	144000	127103240	1862	1862	1862	1862	0
280	20230710	143900	127103240	1862	1862	1862	1862	0
281	20230710	143800	127103240	1862	1862	1862	1862	0
282	20230710	143700	127103240	1862	1862	1862	1862	0
283	20230710	143600	127103240	1862	1862	1862	1862	1
284	20230710	143500	127101378	1862	1862	1862	1862	1
285	20230710	143400	127099516	1862	1862	1862	1862	0
286	20230710	143300	127099516	1862	1862	1862	1862	0
287	20230710	143200	127099516	1862	1862	1862	1862	292
288	20230710	143100	126555812	1861	1861	1861	1861	0
289	20230710	143000	126555812	1861	1861	1861	1861	0
290	20230710	142900	126555812	1861	1861	1861	1861	0
291	20230710	142800	126555812	1861	1867	1867	1861	27
292	20230710	142700	126505409	1870	1870	1870	1870	0
293	20230710	142600	126505409	1870	1870	1870	1870	0
294	20230710	142500	126505409	1870	1867	1870	1867	194
295	20230710	142400	126143012	1861	1861	1861	1861	0
296	20230710	142300	126143012	1861	1861	1861	1861	0
297	20230710	142200	126143012	1861	1861	1861	1861	0
298	20230710	142100	126143012	1861	1861	1861	1861	0
299	20230710	142000	126143012	1861	1861	1861	1861	10
300	20230710	141900	126124402	1861	1861	1861	1861	0
301	20230710	141800	126124402	1861	1861	1861	1861	0
302	20230710	141700	126124402	1861	1861	1861	1861	0
303	20230710	141600	126124402	1861	1861	1861	1861	0
304	20230710	141500	126124402	1861	1861	1861	1861	0
305	20230710	141400	126124402	1861	1861	1861	1861	0
306	20230710	141300	126124402	1861	1861	1861	1861	857
307	20230710	141200	124529525	1861	1861	1861	1861	0
308	20230710	141100	124529525	1861	1861	1861	1861	0
309	20230710	141000	124529525	1861	1861	1861	1861	0
310	20230710	140900	124529525	1861	1861	1861	1861	0
311	20230710	140800	124529525	1861	1861	1861	1861	0
312	20230710	140700	124529525	1861	1861	1861	1861	0
313	20230710	140600	124529525	1861	1861	1861	1861	0
314	20230710	140500	124529525	1861	1861	1861	1861	0
315	20230710	140400	124529525	1861	1861	1861	1861	0
316	20230710	140300	124529525	1861	1861	1861	1861	20
317	20230710	140200	124492305	1861	1862	1862	1861	8
318	20230710	140100	124477410	1861	1861	1861	1861	0
319	20230710	140000	124477410	1861	1861	1861	1861	0
320	20230710	135900	124477410	1861	1861	1861	1861	0
321	20230710	135800	124477410	1861	1864	1864	1861	330
322	20230710	135700	123862972	1864	1864	1864	1864	0
323	20230710	135600	123862972	1864	1864	1864	1864	11
324	20230710	135500	123842468	1863	1863	1863	1863	0
325	20230710	135400	123842468	1863	1863	1863	1863	0
326	20230710	135300	123842468	1863	1863	1863	1863	0
327	20230710	135200	123842468	1863	1863	1863	1863	0
328	20230710	135100	123842468	1863	1863	1863	1863	300
329	20230710	135000	123283568	1863	1863	1863	1863	0
330	20230710	134900	123283568	1863	1863	1863	1863	0
331	20230710	134800	123283568	1863	1863	1863	1863	1
332	20230710	134700	123281705	1866	1866	1866	1866	5
333	20230710	134600	123272375	1863	1863	1863	1863	0
334	20230710	134500	123272375	1863	1863	1863	1863	0
335	20230710	134400	123272375	1863	1864	1865	1863	183
336	20230710	134300	122931249	1864	1864	1864	1864	15
337	20230710	134200	122903289	1863	1865	1865	1863	16
338	20230710	134100	122873451	1865	1864	1865	1864	429
339	20230710	134000	122073780	1861	1861	1861	1861	100
340	20230710	133900	121887680	1864	1864	1864	1864	165
341	20230710	133800	121580120	1864	1864	1864	1864	0
342	20230710	133700	121580120	1864	1861	1864	1861	98
343	20230710	133600	121397494	1860	1860	1860	1860	0
344	20230710	133500	121397494	1860	1860	1860	1860	0
345	20230710	133400	121397494	1860	1860	1860	1860	4
346	20230710	133300	121390054	1857	1857	1857	1857	0
347	20230710	133200	121390054	1857	1857	1857	1857	1
348	20230710	133100	121388197	1859	1859	1859	1859	55
349	20230710	133000	121285952	1857	1857	1857	1857	0
350	20230710	132900	121285952	1857	1857	1857	1857	0
351	20230710	132800	121285952	1857	1857	1857	1857	1
352	20230710	132700	121284095	1857	1857	1857	1857	0
353	20230710	132600	121284095	1857	1857	1857	1857	0
354	20230710	132500	121284095	1857	1857	1857	1857	0
355	20230710	132400	121284095	1857	1858	1858	1857	5
356	20230710	132300	121274806	1857	1857	1857	1857	0
357	20230710	132200	121274806	1857	1857	1857	1856	2006
358	20230710	132100	117549665	1856	1856	1856	1856	48
359	20230710	132000	117460577	1855	1855	1855	1855	4
360	20230710	131900	117453157	1856	1856	1856	1856	0
361	20230710	131800	117453157	1856	1856	1856	1856	30
362	20230710	131700	117397477	1855	1855	1855	1855	50
363	20230710	131600	117304727	1855	1855	1855	1855	0
364	20230710	131500	117304727	1855	1855	1855	1855	9
365	20230710	131400	117288032	1856	1856	1856	1856	0
366	20230710	131300	117288032	1856	1856	1856	1856	16
367	20230710	131200	117258336	1855	1855	1855	1855	0
368	20230710	131100	117258336	1855	1855	1855	1855	0
369	20230710	131000	117258336	1855	1856	1856	1855	17
370	20230710	130900	117226785	1855	1855	1855	1855	0
371	20230710	130800	117226785	1855	1855	1855	1855	0
372	20230710	130700	117226785	1855	1855	1855	1855	5
373	20230710	130600	117217510	1854	1854	1855	1854	42
374	20230710	130500	117139602	1855	1855	1855	1855	0
375	20230710	130400	117139602	1855	1854	1855	1854	2030
376	20230710	130300	113375956	1844	1844	1844	1844	0
377	20230710	130200	113375956	1844	1844	1844	1844	0
378	20230710	130100	113375956	1844	1844	1844	1844	0
379	20230710	130000	113375956	1844	1844	1844	1844	1
380	20230710	125900	113374112	1842	1842	1842	1842	0
381	20230710	125800	113374112	1842	1842	1842	1842	0
382	20230710	125700	113374112	1842	1842	1842	1842	0
383	20230710	125600	113374112	1842	1842	1842	1842	0
384	20230710	125500	113374112	1842	1842	1842	1842	0
385	20230710	125400	113374112	1842	1845	1845	1842	4351
386	20230710	125300	105352918	1845	1845	1845	1845	0
387	20230710	125200	105352918	1845	1845	1845	1845	0
388	20230710	125100	105352918	1845	1845	1845	1845	1
389	20230710	125000	105351073	1845	1845	1845	1845	0
390	20230710	124900	105351073	1845	1845	1845	1845	0
391	20230710	124800	105351073	1845	1845	1845	1845	0
392	20230710	124700	105351073	1845	1845	1845	1845	0
393	20230710	124600	105351073	1845	1845	1845	1845	0
394	20230710	124500	105351073	1845	1845	1845	1845	0
395	20230710	124400	105351073	1845	1847	1847	1845	958
396	20230710	124300	103583377	1847	1848	1848	1847	18
397	20230710	124200	103550114	1847	1849	1849	1847	437
398	20230710	124100	102742484	1848	1848	1848	1848	0
399	20230710	124000	102742484	1848	1848	1848	1848	0
400	20230710	123900	102742484	1848	1848	1848	1848	0
401	20230710	123800	102742484	1848	1848	1848	1848	0
402	20230710	123700	102742484	1848	1850	1850	1848	150
403	20230710	123600	102465122	1855	1855	1855	1855	5
404	20230710	123500	102455847	1857	1856	1857	1856	28
405	20230710	123400	102403854	1855	1855	1855	1855	0
406	20230710	123300	102403854	1855	1855	1855	1855	0
407	20230710	123200	102403854	1855	1856	1856	1855	49
408	20230710	123100	102312911	1856	1856	1856	1856	4
409	20230710	123000	102305487	1856	1856	1856	1856	1
410	20230710	122900	102303631	1857	1857	1857	1857	108
411	20230710	122800	102103075	1857	1857	1857	1857	0
412	20230710	122700	102103075	1857	1857	1857	1857	137
413	20230710	122600	101848666	1857	1857	1857	1857	0
414	20230710	122500	101848666	1857	1857	1857	1857	0
415	20230710	122400	101848666	1857	1857	1857	1857	1
416	20230710	122300	101846809	1858	1858	1858	1858	0
417	20230710	122200	101846809	1858	1858	1858	1858	82
418	20230710	122100	101694453	1858	1858	1858	1858	0
419	20230710	122000	101694453	1858	1858	1858	1858	2823
420	20230710	121900	96449319	1856	1856	1856	1856	0
421	20230710	121800	96449319	1856	1856	1856	1856	0
422	20230710	121700	96449319	1856	1856	1856	1856	0
423	20230710	121600	96449319	1856	1856	1856	1856	0
424	20230710	121500	96449319	1856	1856	1856	1856	0
425	20230710	121400	96449319	1856	1856	1856	1856	0
426	20230710	121300	96449319	1856	1856	1856	1856	0
427	20230710	121200	96449319	1856	1856	1856	1856	0
428	20230710	121100	96449319	1856	1856	1856	1856	21
429	20230710	121000	96410343	1856	1856	1856	1856	0
430	20230710	120900	96410343	1856	1858	1858	1856	901
431	20230710	120800	94736287	1858	1858	1858	1858	90
432	20230710	120700	94569067	1858	1858	1858	1858	0
433	20230710	120600	94569067	1858	1858	1858	1858	0
434	20230710	120500	94569067	1858	1858	1858	1858	0
435	20230710	120400	94569067	1858	1858	1858	1858	0
436	20230710	120300	94569067	1858	1858	1858	1858	1
437	20230710	120200	94567209	1851	1851	1851	1851	0
438	20230710	120100	94567209	1851	1865	1865	1851	1408
439	20230710	120000	91956960	1865	1865	1865	1865	0
440	20230710	115900	91956960	1865	1865	1865	1865	0
441	20230710	115800	91956960	1865	1865	1865	1865	0
442	20230710	115700	91956960	1865	1865	1865	1865	0
443	20230710	115600	91956960	1865	1865	1865	1865	0
444	20230710	115500	91956960	1865	1865	1865	1865	0
445	20230710	115400	91956960	1865	1865	1865	1865	0
446	20230710	115300	91956960	1865	1865	1865	1865	0
447	20230710	115200	91956960	1865	1865	1865	1865	3
448	20230710	115100	91951365	1864	1864	1864	1864	0
449	20230710	115000	91951365	1864	1864	1864	1864	5
450	20230710	114900	91942045	1864	1864	1864	1864	0
451	20230710	114800	91942045	1864	1864	1864	1864	0
452	20230710	114700	91942045	1864	1864	1864	1864	0
453	20230710	114600	91942045	1864	1864	1864	1864	0
454	20230710	114500	91942045	1864	1864	1864	1864	0
455	20230710	114400	91942045	1864	1864	1864	1864	0
456	20230710	114300	91942045	1864	1864	1864	1864	0
457	20230710	114200	91942045	1864	1864	1864	1864	0
458	20230710	114100	91942045	1864	1864	1864	1864	0
459	20230710	114000	91942045	1864	1864	1864	1864	0
460	20230710	113900	91942045	1864	1865	1865	1864	11
461	20230710	113800	91921531	1864	1864	1864	1864	4
462	20230710	113700	91914075	1864	1864	1864	1864	0
463	20230710	113600	91914075	1864	1864	1864	1864	0
464	20230710	113500	91914075	1864	1865	1865	1864	8
465	20230710	113400	91899156	1865	1865	1865	1865	0
466	20230710	113300	91899156	1865	1865	1865	1865	0
467	20230710	113200	91899156	1865	1865	1865	1865	0
468	20230710	113100	91899156	1865	1865	1865	1865	0
469	20230710	113000	91899156	1865	1865	1865	1865	0
470	20230710	112900	91899156	1865	1865	1865	1865	1
471	20230710	112800	91897291	1867	1867	1867	1867	170
472	20230710	112700	91579901	1866	1866	1866	1866	0
473	20230710	112600	91579901	1866	1866	1866	1866	33
474	20230710	112500	91518323	1866	1866	1866	1866	30
475	20230710	112400	91462343	1866	1866	1866	1866	20
476	20230710	112300	91425023	1866	1866	1866	1866	30
477	20230710	112200	91369043	1866	1866	1866	1866	0
478	20230710	112100	91369043	1866	1867	1867	1866	69
479	20230710	112000	91240288	1867	1867	1867	1867	0
480	20230710	111900	91240288	1867	1867	1867	1867	0
481	20230710	111800	91240288	1867	1867	1867	1866	413
482	20230710	111700	90469218	1867	1867	1867	1867	1
483	20230710	111600	90467351	1868	1868	1868	1868	23
484	20230710	111500	90424387	1866	1868	1868	1866	2000
485	20230710	111400	86691658	1866	1869	1869	1866	100
486	20230710	111300	86504819	1869	1869	1869	1869	1
487	20230710	111200	86502950	1879	1879	1879	1879	0
488	20230710	111100	86502950	1879	1878	1879	1878	1736
489	20230710	111000	83241108	1879	1879	1879	1879	0
490	20230710	110900	83241108	1879	1867	1879	1867	117
491	20230710	110800	83021555	1866	1866	1866	1866	0
492	20230710	110700	83021555	1866	1879	1879	1866	4098
493	20230710	110600	75346980	1879	1875	1879	1875	164
494	20230710	110500	75039080	1875	1872	1887	1872	4954
495	20230710	110400	65737935	1874	1856	1875	1856	3721
496	20230710	110300	58781815	1865	1851	1866	1851	3029
497	20230710	110200	53159298	1850	1847	1851	1847	547
498	20230710	110100	52147522	1847	1847	1847	1847	15
499	20230710	110000	52119817	1847	1847	1847	1847	16
500	20230710	105900	52090265	1846	1846	1846	1846	1
501	20230710	105800	52088419	1847	1847	1847	1847	352
502	20230710	105700	51438275	1847	1847	1847	1847	0
503	20230710	105600	51438275	1847	1847	1847	1847	0
504	20230710	105500	51438275	1847	1849	1850	1847	372
505	20230710	105400	50750095	1846	1846	1846	1846	0
506	20230710	105300	50750095	1846	1846	1846	1846	0
507	20230710	105200	50750095	1846	1846	1846	1846	0
508	20230710	105100	50750095	1846	1846	1846	1846	1
509	20230710	105000	50748249	1846	1849	1849	1846	11
510	20230710	104900	50727913	1848	1848	1848	1848	215
511	20230710	104800	50330593	1846	1846	1846	1846	0
512	20230710	104700	50330593	1846	1847	1847	1844	21
513	20230710	104600	50291819	1847	1846	1847	1846	120
514	20230710	104500	50070259	1843	1843	1843	1843	0
515	20230710	104400	50070259	1843	1843	1843	1843	0
516	20230710	104300	50070259	1843	1845	1845	1843	11
517	20230710	104200	50049971	1842	1842	1842	1842	0
518	20230710	104100	50049971	1842	1842	1842	1842	0
519	20230710	104000	50049971	1842	1843	1843	1841	962
520	20230710	103900	48278639	1844	1844	1844	1844	0
521	20230710	103800	48278639	1844	1844	1844	1844	1141
522	20230710	103700	46174635	1844	1845	1845	1844	597
523	20230710	103600	45073171	1844	1844	1844	1844	1
524	20230710	103500	45071327	1844	1844	1844	1844	0
525	20230710	103400	45071327	1844	1844	1844	1844	0
526	20230710	103300	45071327	1844	1844	1844	1844	0
527	20230710	103200	45071327	1844	1848	1848	1844	938
528	20230710	103100	43337907	1848	1843	1848	1843	184
529	20230710	103000	42998055	1843	1843	1843	1843	0
530	20230710	102900	42998055	1843	1843	1843	1843	0
531	20230710	102800	42998055	1843	1843	1847	1843	274
532	20230710	102700	42491985	1842	1842	1842	1842	0
533	20230710	102600	42491985	1842	1842	1842	1842	0
534	20230710	102500	42491985	1842	1842	1842	1842	0
535	20230710	102400	42491985	1842	1842	1842	1842	0
536	20230710	102300	42491985	1842	1846	1847	1842	121
537	20230710	102200	42268742	1846	1846	1847	1846	228
538	20230710	102100	41847637	1841	1841	1841	1841	1
539	20230710	102000	41845796	1846	1840	1847	1840	22
540	20230710	101900	41805186	1839	1839	1839	1839	0
541	20230710	101800	41805186	1839	1839	1839	1839	350
542	20230710	101700	41161536	1839	1839	1839	1839	1269
543	20230710	101600	38827845	1838	1838	1838	1838	100
544	20230710	101500	38644045	1837	1847	1847	1837	381
545	20230710	101400	37942903	1847	1848	1848	1847	59
546	20230710	101300	37833872	1848	1848	1848	1848	18
547	20230710	101200	37800608	1848	1848	1848	1848	0
548	20230710	101100	37800608	1848	1848	1848	1848	1
549	20230710	101000	37798760	1849	1847	1849	1847	218
550	20230710	100900	37395960	1846	1843	1846	1843	1352
551	20230710	100800	34902443	1840	1836	1840	1836	1361
552	20230710	100700	32399501	1835	1835	1835	1835	1550
553	20230710	100600	29555251	1835	1835	1835	1835	0
554	20230710	100500	29555251	1835	1835	1835	1835	0
555	20230710	100400	29555251	1835	1835	1835	1835	0
556	20230710	100300	29555251	1835	1835	1835	1835	0
557	20230710	100200	29555251	1835	1835	1835	1835	0
558	20230710	100100	29555251	1835	1835	1835	1835	0
559	20230710	100000	29555251	1835	1835	1835	1835	0
560	20230710	095900	29555251	1835	1835	1835	1835	0
561	20230710	095800	29555251	1835	1836	1836	1835	971
562	20230710	095700	27773406	1836	1836	1836	1836	724
563	20230710	095600	26444142	1835	1836	1836	1835	297
564	20230710	095500	25898851	1836	1836	1836	1836	0
565	20230710	095400	25898851	1836	1835	1839	1835	954
566	20230710	095300	24144660	1833	1833	1833	1833	0
567	20230710	095200	24144660	1833	1833	1833	1833	0
568	20230710	095100	24144660	1833	1833	1833	1833	0
569	20230710	095000	24144660	1833	1833	1833	1833	0
570	20230710	094900	24144660	1833	1833	1833	1833	0
571	20230710	094800	24144660	1833	1833	1833	1833	0
572	20230710	094700	24144660	1833	1833	1833	1833	10
573	20230710	094600	24126330	1833	1833	1833	1833	0
574	20230710	094500	24126330	1833	1833	1833	1833	0
575	20230710	094400	24126330	1833	1833	1833	1833	0
576	20230710	094300	24126330	1833	1833	1833	1833	1323
577	20230710	094200	21701271	1833	1833	1833	1833	0
578	20230710	094100	21701271	1833	1833	1833	1833	1
579	20230710	094000	21699438	1840	1840	1840	1840	0
580	20230710	093900	21699438	1840	1833	1840	1833	2
581	20230710	093800	21695765	1840	1832	1840	1832	49
582	20230710	093700	21605989	1832	1832	1832	1832	1
583	20230710	093600	21604157	1840	1840	1840	1840	1
584	20230710	093500	21602317	1832	1832	1832	1832	1
585	20230710	093400	21600485	1833	1833	1833	1833	0
586	20230710	093300	21600485	1833	1833	1833	1833	2
587	20230710	093200	21596819	1834	1834	1834	1834	0
588	20230710	093100	21596819	1834	1834	1834	1834	0
589	20230710	093000	21596819	1834	1834	1834	1834	2
590	20230710	092900	21593151	1835	1835	1835	1835	2
591	20230710	092800	21589481	1836	1836	1836	1836	2
592	20230710	092700	21585809	1829	1829	1829	1829	0
593	20230710	092600	21585809	1829	1829	1829	1829	1
594	20230710	092500	21583980	1830	1830	1830	1830	93
595	20230710	092400	21413790	1840	1839	1840	1839	502
596	20230710	092300	20490611	1832	1832	1832	1832	994
597	20230710	092200	18669603	1836	1836	1836	1836	500
598	20230710	092100	17751603	1832	1832	1832	1832	0
599	20230710	092000	17751603	1832	1832	1832	1830	230
600	20230710	091900	17330245	1830	1830	1830	1830	1
601	20230710	091800	17328415	1829	1829	1829	1829	0
602	20230710	091700	17328415	1829	1832	1832	1829	54
603	20230710	091600	17229507	1832	1835	1835	1832	2285
604	20230710	091500	13040974	1835	1837	1837	1835	5001
605	20230710	091400	3861926	1840	1840	1840	1840	0
606	20230710	091300	3861926	1840	1840	1840	1840	1
607	20230710	091200	3860086	1837	1837	1837	1837	117
608	20230710	091100	3645157	1841	1841	1841	1841	1
609	20230710	091000	3643316	1842	1837	1842	1837	30
610	20230710	090900	3588201	1845	1845	1845	1845	82
611	20230710	090800	3436911	1847	1847	1847	1847	0
612	20230710	090700	3436911	1847	1847	1847	1847	0
613	20230710	090600	3436911	1847	1847	1847	1847	0
614	20230710	090500	3436911	1847	1847	1847	1847	0
615	20230710	090400	3436911	1847	1847	1847	1847	1
616	20230710	090300	3435064	1833	1833	1833	1833	0
617	20230710	090200	3435064	1833	1834	1834	1833	178
618	20230710	090100	3108630	1834	1834	1834	1834	0
619	20230710	090000	3108630	1834	1834	1834	1834	1695