KissMeData/051390/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	192400	80945435	3930	3930	3930	3930	1169
3	20230710	192300	80945435	3930	3930	3930	3930	0
4	20230710	192200	80945435	3930	3930	3930	3930	0
5	20230710	192100	80945435	3930	3930	3930	3930	0
6	20230710	192000	80945435	3930	3930	3930	3930	0
7	20230710	191900	80945435	3930	3930	3930	3930	0
8	20230710	191800	80945435	3930	3930	3930	3930	0
9	20230710	191700	80945435	3930	3930	3930	3930	0
10	20230710	191600	80945435	3930	3930	3930	3930	0
11	20230710	191500	80945435	3930	3930	3930	3930	0
12	20230710	191400	80945435	3930	3930	3930	3930	0
13	20230710	191300	80945435	3930	3930	3930	3930	0
14	20230710	191200	80945435	3930	3930	3930	3930	0
15	20230710	191100	80945435	3930	3930	3930	3930	0
16	20230710	191000	80945435	3930	3930	3930	3930	0
17	20230710	190900	80945435	3930	3930	3930	3930	0
18	20230710	190800	80945435	3930	3930	3930	3930	0
19	20230710	190700	80945435	3930	3930	3930	3930	0
20	20230710	190600	80945435	3930	3930	3930	3930	0
21	20230710	190500	80945435	3930	3930	3930	3930	0
22	20230710	190400	80945435	3930	3930	3930	3930	0
23	20230710	190300	80945435	3930	3930	3930	3930	0
24	20230710	190200	80945435	3930	3930	3930	3930	0
25	20230710	190100	80945435	3930	3930	3930	3930	0
26	20230710	190000	80945435	3930	3930	3930	3930	0
27	20230710	185900	80945435	3930	3930	3930	3930	0
28	20230710	185800	80945435	3930	3930	3930	3930	0
29	20230710	185700	80945435	3930	3930	3930	3930	0
30	20230710	185600	80945435	3930	3930	3930	3930	0
31	20230710	185500	80945435	3930	3930	3930	3930	0
32	20230710	185400	80945435	3930	3930	3930	3930	1169
33	20230710	185300	80945435	3930	3930	3930	3930	0
34	20230710	185200	80945435	3930	3930	3930	3930	0
35	20230710	185100	80945435	3930	3930	3930	3930	0
36	20230710	185000	80945435	3930	3930	3930	3930	0
37	20230710	184900	80945435	3930	3930	3930	3930	0
38	20230710	184800	80945435	3930	3930	3930	3930	0
39	20230710	184700	80945435	3930	3930	3930	3930	0
40	20230710	184600	80945435	3930	3930	3930	3930	0
41	20230710	184500	80945435	3930	3930	3930	3930	0
42	20230710	184400	80945435	3930	3930	3930	3930	0
43	20230710	184300	80945435	3930	3930	3930	3930	0
44	20230710	184200	80945435	3930	3930	3930	3930	0
45	20230710	184100	80945435	3930	3930	3930	3930	0
46	20230710	184000	80945435	3930	3930	3930	3930	0
47	20230710	183900	80945435	3930	3930	3930	3930	0
48	20230710	183800	80945435	3930	3930	3930	3930	0
49	20230710	183700	80945435	3930	3930	3930	3930	0
50	20230710	183600	80945435	3930	3930	3930	3930	0
51	20230710	183500	80945435	3930	3930	3930	3930	0
52	20230710	183400	80945435	3930	3930	3930	3930	0
53	20230710	183300	80945435	3930	3930	3930	3930	0
54	20230710	183200	80945435	3930	3930	3930	3930	0
55	20230710	183100	80945435	3930	3930	3930	3930	0
56	20230710	183000	80945435	3930	3930	3930	3930	0
57	20230710	182900	80945435	3930	3930	3930	3930	0
58	20230710	182800	80945435	3930	3930	3930	3930	0
59	20230710	182700	80945435	3930	3930	3930	3930	0
60	20230710	182600	80945435	3930	3930	3930	3930	0
61	20230710	182500	80945435	3930	3930	3930	3930	0
62	20230710	182400	80945435	3930	3930	3930	3930	1169
63	20230710	182300	80945435	3930	3930	3930	3930	0
64	20230710	182200	80945435	3930	3930	3930	3930	0
65	20230710	182100	80945435	3930	3930	3930	3930	0
66	20230710	182000	80945435	3930	3930	3930	3930	0
67	20230710	181900	80945435	3930	3930	3930	3930	0
68	20230710	181800	80945435	3930	3930	3930	3930	0
69	20230710	181700	80945435	3930	3930	3930	3930	0
70	20230710	181600	80945435	3930	3930	3930	3930	0
71	20230710	181500	80945435	3930	3930	3930	3930	0
72	20230710	181400	80945435	3930	3930	3930	3930	0
73	20230710	181300	80945435	3930	3930	3930	3930	0
74	20230710	181200	80945435	3930	3930	3930	3930	0
75	20230710	181100	80945435	3930	3930	3930	3930	0
76	20230710	181000	80945435	3930	3930	3930	3930	0
77	20230710	180900	80945435	3930	3930	3930	3930	0
78	20230710	180800	80945435	3930	3930	3930	3930	0
79	20230710	180700	80945435	3930	3930	3930	3930	0
80	20230710	180600	80945435	3930	3930	3930	3930	0
81	20230710	180500	80945435	3930	3930	3930	3930	0
82	20230710	180400	80945435	3930	3930	3930	3930	0
83	20230710	180300	80945435	3930	3930	3930	3930	0
84	20230710	180200	80945435	3930	3930	3930	3930	0
85	20230710	180100	80945435	3930	3930	3930	3930	0
86	20230710	180000	80945435	3930	3930	3930	3930	0
87	20230710	175900	80945435	3930	3930	3930	3930	0
88	20230710	175800	80945435	3930	3930	3930	3930	0
89	20230710	175700	80945435	3930	3930	3930	3930	0
90	20230710	175600	80945435	3930	3930	3930	3930	0
91	20230710	175500	80945435	3930	3930	3930	3930	0
92	20230710	175400	80945435	3930	3930	3930	3930	1169
93	20230710	175300	80945435	3930	3930	3930	3930	0
94	20230710	175200	80945435	3930	3930	3930	3930	0
95	20230710	175100	80945435	3930	3930	3930	3930	0
96	20230710	175000	80945435	3930	3930	3930	3930	0
97	20230710	174900	80945435	3930	3930	3930	3930	0
98	20230710	174800	80945435	3930	3930	3930	3930	0
99	20230710	174700	80945435	3930	3930	3930	3930	0
100	20230710	174600	80945435	3930	3930	3930	3930	0
101	20230710	174500	80945435	3930	3930	3930	3930	0
102	20230710	174400	80945435	3930	3930	3930	3930	0
103	20230710	174300	80945435	3930	3930	3930	3930	0
104	20230710	174200	80945435	3930	3930	3930	3930	0
105	20230710	174100	80945435	3930	3930	3930	3930	0
106	20230710	174000	80945435	3930	3930	3930	3930	0
107	20230710	173900	80945435	3930	3930	3930	3930	0
108	20230710	173800	80945435	3930	3930	3930	3930	0
109	20230710	173700	80945435	3930	3930	3930	3930	0
110	20230710	173600	80945435	3930	3930	3930	3930	0
111	20230710	173500	80945435	3930	3930	3930	3930	0
112	20230710	173400	80945435	3930	3930	3930	3930	0
113	20230710	173300	80945435	3930	3930	3930	3930	0
114	20230710	173200	80945435	3930	3930	3930	3930	0
115	20230710	173100	80945435	3930	3930	3930	3930	0
116	20230710	173000	80945435	3930	3930	3930	3930	0
117	20230710	172900	80945435	3930	3930	3930	3930	0
118	20230710	172800	80945435	3930	3930	3930	3930	0
119	20230710	172700	80945435	3930	3930	3930	3930	0
120	20230710	172600	80945435	3930	3930	3930	3930	0
121	20230710	172500	80945435	3930	3930	3930	3930	0
122	20230710	172400	80945435	3930	3930	3930	3930	1169
123	20230710	172300	80945435	3930	3930	3930	3930	0
124	20230710	172200	80945435	3930	3930	3930	3930	0
125	20230710	172100	80945435	3930	3930	3930	3930	0
126	20230710	172000	80945435	3930	3930	3930	3930	0
127	20230710	171900	80945435	3930	3930	3930	3930	0
128	20230710	171800	80945435	3930	3930	3930	3930	0
129	20230710	171700	80945435	3930	3930	3930	3930	0
130	20230710	171600	80945435	3930	3930	3930	3930	0
131	20230710	171500	80945435	3930	3930	3930	3930	0
132	20230710	171400	80945435	3930	3930	3930	3930	0
133	20230710	171300	80945435	3930	3930	3930	3930	0
134	20230710	171200	80945435	3930	3930	3930	3930	0
135	20230710	171100	80945435	3930	3930	3930	3930	0
136	20230710	171000	80945435	3930	3930	3930	3930	0
137	20230710	170900	80945435	3930	3930	3930	3930	0
138	20230710	170800	80945435	3930	3930	3930	3930	0
139	20230710	170700	80945435	3930	3930	3930	3930	0
140	20230710	170600	80945435	3930	3930	3930	3930	0
141	20230710	170500	80945435	3930	3930	3930	3930	0
142	20230710	170400	80945435	3930	3930	3930	3930	0
143	20230710	170300	80945435	3930	3930	3930	3930	0
144	20230710	170200	80945435	3930	3930	3930	3930	0
145	20230710	170100	80945435	3930	3930	3930	3930	0
146	20230710	170000	80945435	3930	3930	3930	3930	0
147	20230710	165900	80945435	3930	3930	3930	3930	0
148	20230710	165800	80945435	3930	3930	3930	3930	0
149	20230710	165700	80945435	3930	3930	3930	3930	0
150	20230710	165600	80945435	3930	3930	3930	3930	0
151	20230710	165500	80945435	3930	3930	3930	3930	0
152	20230710	165400	80945435	3930	3930	3930	3930	1169
153	20230710	165300	80945435	3930	3930	3930	3930	0
154	20230710	165200	80945435	3930	3930	3930	3930	0
155	20230710	165100	80945435	3930	3930	3930	3930	0
156	20230710	165000	80945435	3930	3930	3930	3930	0
157	20230710	164900	80945435	3930	3930	3930	3930	0
158	20230710	164800	80945435	3930	3930	3930	3930	0
159	20230710	164700	80945435	3930	3930	3930	3930	0
160	20230710	164600	80945435	3930	3930	3930	3930	0
161	20230710	164500	80945435	3930	3930	3930	3930	0
162	20230710	164400	80945435	3930	3930	3930	3930	0
163	20230710	164300	80945435	3930	3930	3930	3930	0
164	20230710	164200	80945435	3930	3930	3930	3930	0
165	20230710	164100	80945435	3930	3930	3930	3930	0
166	20230710	164000	80945435	3930	3930	3930	3930	0
167	20230710	163900	80945435	3930	3930	3930	3930	0
168	20230710	163800	80945435	3930	3930	3930	3930	0
169	20230710	163700	80945435	3930	3930	3930	3930	0
170	20230710	163600	80945435	3930	3930	3930	3930	0
171	20230710	163500	80945435	3930	3930	3930	3930	0
172	20230710	163400	80945435	3930	3930	3930	3930	0
173	20230710	163300	80945435	3930	3930	3930	3930	0
174	20230710	163200	80945435	3930	3930	3930	3930	0
175	20230710	163100	80945435	3930	3930	3930	3930	0
176	20230710	163000	80945435	3930	3930	3930	3930	0
177	20230710	162900	80945435	3930	3930	3930	3930	0
178	20230710	162800	80945435	3930	3930	3930	3930	0
179	20230710	162700	80945435	3930	3930	3930	3930	0
180	20230710	162600	80945435	3930	3930	3930	3930	0
181	20230710	162500	80945435	3930	3930	3930	3930	0
182	20230710	162400	80945435	3930	3930	3930	3930	1169
183	20230710	162300	80945435	3930	3930	3930	3930	0
184	20230710	162200	80945435	3930	3930	3930	3930	0
185	20230710	162100	80945435	3930	3930	3930	3930	0
186	20230710	162000	80945435	3930	3930	3930	3930	0
187	20230710	161900	80945435	3930	3930	3930	3930	0
188	20230710	161800	80945435	3930	3930	3930	3930	0
189	20230710	161700	80945435	3930	3930	3930	3930	0
190	20230710	161600	80945435	3930	3930	3930	3930	0
191	20230710	161500	80945435	3930	3930	3930	3930	0
192	20230710	161400	80945435	3930	3930	3930	3930	0
193	20230710	161300	80945435	3930	3930	3930	3930	0
194	20230710	161200	80945435	3930	3930	3930	3930	0
195	20230710	161100	80945435	3930	3930	3930	3930	0
196	20230710	161000	80945435	3930	3930	3930	3930	0
197	20230710	160900	80945435	3930	3930	3930	3930	0
198	20230710	160800	80945435	3930	3930	3930	3930	0
199	20230710	160700	80945435	3930	3930	3930	3930	0
200	20230710	160600	80945435	3930	3930	3930	3930	0
201	20230710	160500	80945435	3930	3930	3930	3930	0
202	20230710	160400	80945435	3930	3930	3930	3930	0
203	20230710	160300	80945435	3930	3930	3930	3930	0
204	20230710	160200	80945435	3930	3930	3930	3930	0
205	20230710	160100	80945435	3930	3930	3930	3930	0
206	20230710	160000	80945435	3930	3930	3930	3930	0
207	20230710	155900	80945435	3930	3930	3930	3930	0
208	20230710	155800	80945435	3930	3930	3930	3930	0
209	20230710	155700	80945435	3930	3930	3930	3930	0
210	20230710	155600	80945435	3930	3930	3930	3930	0
211	20230710	155500	80945435	3930	3930	3930	3930	0
212	20230710	155400	80945435	3930	3930	3930	3930	1169
213	20230710	155300	80945435	3930	3930	3930	3930	0
214	20230710	155200	80945435	3930	3930	3930	3930	0
215	20230710	155100	80945435	3930	3930	3930	3930	0
216	20230710	155000	80945435	3930	3930	3930	3930	0
217	20230710	154900	80945435	3930	3930	3930	3930	0
218	20230710	154800	80945435	3930	3930	3930	3930	0
219	20230710	154700	80945435	3930	3930	3930	3930	0
220	20230710	154600	80945435	3930	3930	3930	3930	0
221	20230710	154500	80945435	3930	3930	3930	3930	0
222	20230710	154400	80945435	3930	3930	3930	3930	0
223	20230710	154300	80945435	3930	3930	3930	3930	0
224	20230710	154200	80945435	3930	3930	3930	3930	0
225	20230710	154100	80945435	3930	3930	3930	3930	0
226	20230710	154000	80945435	3930	3930	3930	3930	0
227	20230710	153900	80945435	3930	3930	3930	3930	0
228	20230710	153800	80945435	3930	3930	3930	3930	0
229	20230710	153700	80945435	3930	3930	3930	3930	0
230	20230710	153600	80945435	3930	3930	3930	3930	0
231	20230710	153500	80945435	3930	3930	3930	3930	0
232	20230710	153400	80945435	3930	3930	3930	3930	0
233	20230710	153300	80945435	3930	3930	3930	3930	0
234	20230710	153200	80945435	3930	3930	3930	3930	0
235	20230710	153100	80945435	3930	3930	3930	3930	0
236	20230710	153000	80945435	3930	3930	3930	3930	1169
237	20230710	152900	76351265	3940	3940	3940	3940	0
238	20230710	152800	76351265	3940	3940	3940	3940	0
239	20230710	152700	76351265	3940	3940	3940	3940	0
240	20230710	152600	76351265	3940	3940	3940	3940	0
241	20230710	152500	76351265	3940	3940	3940	3940	0
242	20230710	152400	76351265	3940	3940	3940	3940	0
243	20230710	152300	76351265	3940	3940	3940	3940	0
244	20230710	152200	76351265	3940	3940	3940	3940	0
245	20230710	152100	76351265	3940	3940	3940	3940	0
246	20230710	152000	76351265	3940	3940	3940	3940	0
247	20230710	151900	76351265	3940	3940	3940	3940	1
248	20230710	151800	76347325	3930	3930	3930	3930	56
249	20230710	151700	76127245	3940	3940	3940	3940	0
250	20230710	151600	76127245	3940	3940	3940	3940	7
251	20230710	151500	76099665	3940	3940	3940	3940	7
252	20230710	151400	76072085	3940	3940	3940	3940	0
253	20230710	151300	76072085	3940	3940	3940	3940	0
254	20230710	151200	76072085	3940	3940	3940	3940	0
255	20230710	151100	76072085	3940	3940	3940	3940	0
256	20230710	151000	76072085	3940	3940	3940	3940	0
257	20230710	150900	76072085	3940	3945	3945	3940	118
258	20230710	150800	75607075	3945	3950	3950	3945	68
259	20230710	150700	75338485	3960	3960	3960	3960	0
260	20230710	150600	75338485	3960	3960	3960	3960	0
261	20230710	150500	75338485	3960	3960	3960	3960	0
262	20230710	150400	75338485	3960	3960	3960	3960	0
263	20230710	150300	75338485	3960	3960	3960	3960	0
264	20230710	150200	75338485	3960	3960	3960	3960	0
265	20230710	150100	75338485	3960	3960	3960	3960	0
266	20230710	150000	75338485	3960	3960	3960	3960	0
267	20230710	145900	75338485	3960	3960	3960	3960	0
268	20230710	145800	75338485	3960	3960	3960	3960	0
269	20230710	145700	75338485	3960	3960	3960	3960	10
270	20230710	145600	75298885	3950	3950	3950	3950	205
271	20230710	145500	74489135	3950	3950	3950	3950	5
272	20230710	145400	74469385	3950	3960	3960	3950	143
273	20230710	145300	73903155	3965	3965	3965	3965	0
274	20230710	145200	73903155	3965	3965	3965	3965	0
275	20230710	145100	73903155	3965	3965	3965	3965	0
276	20230710	145000	73903155	3965	3965	3965	3965	0
277	20230710	144900	73903155	3965	3965	3965	3965	0
278	20230710	144800	73903155	3965	3965	3965	3965	0
279	20230710	144700	73903155	3965	3965	3965	3965	0
280	20230710	144600	73903155	3965	3965	3965	3965	0
281	20230710	144500	73903155	3965	3965	3965	3965	0
282	20230710	144400	73903155	3965	3965	3965	3965	0
283	20230710	144300	73903155	3965	3960	3965	3960	5
284	20230710	144200	73883345	3960	3950	3960	3950	627
285	20230710	144100	71403985	3950	3950	3950	3950	0
286	20230710	144000	71403985	3950	3950	3950	3950	0
287	20230710	143900	71403985	3950	3950	3950	3950	0
288	20230710	143800	71403985	3950	3950	3950	3950	0
289	20230710	143700	71403985	3950	3950	3950	3950	25
290	20230710	143600	71305235	3950	3950	3950	3950	0
291	20230710	143500	71305235	3950	3950	3950	3950	0
292	20230710	143400	71305235	3950	3950	3950	3950	10
293	20230710	143300	71265735	3950	3950	3950	3950	5
294	20230710	143200	71245985	3930	3930	3930	3930	0
295	20230710	143100	71245985	3930	3930	3930	3930	0
296	20230710	143000	71245985	3930	3930	3930	3930	0
297	20230710	142900	71245985	3930	3930	3930	3930	0
298	20230710	142800	71245985	3930	3930	3930	3930	80
299	20230710	142700	70931585	3930	3930	3930	3930	0
300	20230710	142600	70931585	3930	3930	3930	3930	32
301	20230710	142500	70805825	3925	3925	3925	3925	0
302	20230710	142400	70805825	3925	3945	3945	3925	2430
303	20230710	142300	61256395	3950	3950	3950	3950	0
304	20230710	142200	61256395	3950	3950	3950	3950	0
305	20230710	142100	61256395	3950	3950	3950	3950	21
306	20230710	142000	61173445	3950	3950	3950	3950	0
307	20230710	141900	61173445	3950	3950	3950	3950	1
308	20230710	141800	61169495	3940	3940	3940	3940	0
309	20230710	141700	61169495	3940	3940	3940	3940	0
310	20230710	141600	61169495	3940	3940	3940	3940	0
311	20230710	141500	61169495	3940	3940	3940	3940	0
312	20230710	141400	61169495	3940	3940	3940	3940	0
313	20230710	141300	61169495	3940	3940	3940	3940	0
314	20230710	141200	61169495	3940	3940	3940	3940	0
315	20230710	141100	61169495	3940	3940	3940	3940	0
316	20230710	141000	61169495	3940	3940	3940	3940	0
317	20230710	140900	61169495	3940	3940	3940	3940	0
318	20230710	140800	61169495	3940	3940	3940	3940	56
319	20230710	140700	60948855	3945	3945	3945	3945	0
320	20230710	140600	60948855	3945	3945	3945	3945	1
321	20230710	140500	60944910	3950	3950	3950	3950	0
322	20230710	140400	60944910	3950	3950	3950	3950	0
323	20230710	140300	60944910	3950	3950	3950	3950	0
324	20230710	140200	60944910	3950	3950	3950	3950	0
325	20230710	140100	60944910	3950	3950	3950	3950	0
326	20230710	140000	60944910	3950	3950	3950	3950	1
327	20230710	135900	60940960	3940	3940	3940	3940	0
328	20230710	135800	60940960	3940	3940	3940	3940	63
329	20230710	135700	60692740	3950	3950	3950	3950	0
330	20230710	135600	60692740	3950	3950	3950	3950	1
331	20230710	135500	60688790	3950	3950	3950	3950	0
332	20230710	135400	60688790	3950	3950	3950	3950	0
333	20230710	135300	60688790	3950	3950	3950	3950	0
334	20230710	135200	60688790	3950	3950	3950	3950	0
335	20230710	135100	60688790	3950	3950	3950	3950	0
336	20230710	135000	60688790	3950	3950	3950	3950	0
337	20230710	134900	60688790	3950	3950	3950	3950	0
338	20230710	134800	60688790	3950	3950	3950	3950	0
339	20230710	134700	60688790	3950	3950	3950	3950	0
340	20230710	134600	60688790	3950	3950	3950	3950	1
341	20230710	134500	60684840	3950	3950	3950	3950	0
342	20230710	134400	60684840	3950	3950	3950	3950	0
343	20230710	134300	60684840	3950	3950	3950	3950	7
344	20230710	134200	60657190	3950	3950	3950	3950	9
345	20230710	134100	60621640	3940	3940	3940	3940	0
346	20230710	134000	60621640	3940	3940	3940	3940	0
347	20230710	133900	60621640	3940	3940	3940	3940	0
348	20230710	133800	60621640	3940	3940	3940	3940	0
349	20230710	133700	60621640	3940	3940	3940	3940	0
350	20230710	133600	60621640	3940	3945	3945	3940	148
351	20230710	133500	60038110	3950	3950	3950	3950	0
352	20230710	133400	60038110	3950	3950	3950	3950	0
353	20230710	133300	60038110	3950	3950	3950	3950	126
354	20230710	133200	59540410	3950	3950	3950	3950	0
355	20230710	133100	59540410	3950	3950	3950	3950	0
356	20230710	133000	59540410	3950	3950	3950	3950	0
357	20230710	132900	59540410	3950	3950	3950	3950	0
358	20230710	132800	59540410	3950	3950	3950	3950	0
359	20230710	132700	59540410	3950	3950	3950	3950	0
360	20230710	132600	59540410	3950	3950	3950	3950	0
361	20230710	132500	59540410	3950	3950	3950	3950	0
362	20230710	132400	59540410	3950	3950	3950	3950	0
363	20230710	132300	59540410	3950	3950	3950	3950	0
364	20230710	132200	59540410	3950	3950	3950	3950	0
365	20230710	132100	59540410	3950	3950	3950	3950	0
366	20230710	132000	59540410	3950	3950	3950	3950	0
367	20230710	131900	59540410	3950	3950	3950	3950	0
368	20230710	131800	59540410	3950	3950	3950	3950	0
369	20230710	131700	59540410	3950	3950	3950	3950	0
370	20230710	131600	59540410	3950	3950	3950	3950	1
371	20230710	131500	59536460	3950	3950	3950	3950	0
372	20230710	131400	59536460	3950	3950	3950	3950	40
373	20230710	131300	59378460	3950	3950	3950	3950	0
374	20230710	131200	59378460	3950	3950	3950	3950	0
375	20230710	131100	59378460	3950	3950	3950	3950	0
376	20230710	131000	59378460	3950	3950	3950	3950	0
377	20230710	130900	59378460	3950	3950	3950	3950	0
378	20230710	130800	59378460	3950	3950	3950	3950	9
379	20230710	130700	59342910	3950	3950	3950	3950	0
380	20230710	130600	59342910	3950	3950	3950	3950	0
381	20230710	130500	59342910	3950	3950	3950	3950	0
382	20230710	130400	59342910	3950	3950	3950	3950	0
383	20230710	130300	59342910	3950	3950	3950	3950	0
384	20230710	130200	59342910	3950	3950	3950	3950	0
385	20230710	130100	59342910	3950	3950	3950	3950	1
386	20230710	130000	59338960	3950	3950	3950	3950	0
387	20230710	125900	59338960	3950	3950	3950	3950	0
388	20230710	125800	59338960	3950	3950	3950	3950	0
389	20230710	125700	59338960	3950	3950	3950	3950	0
390	20230710	125600	59338960	3950	3950	3950	3950	0
391	20230710	125500	59338960	3950	3950	3950	3950	0
392	20230710	125400	59338960	3950	3950	3950	3950	0
393	20230710	125300	59338960	3950	3950	3950	3950	0
394	20230710	125200	59338960	3950	3950	3950	3950	0
395	20230710	125100	59338960	3950	3950	3950	3950	1
396	20230710	125000	59335010	3950	3950	3950	3950	0
397	20230710	124900	59335010	3950	3950	3950	3950	0
398	20230710	124800	59335010	3950	3950	3950	3950	0
399	20230710	124700	59335010	3950	3950	3950	3950	15
400	20230710	124600	59275760	3945	3945	3945	3945	263
401	20230710	124500	58238225	3945	3945	3945	3945	0
402	20230710	124400	58238225	3945	3945	3945	3945	200
403	20230710	124300	57449225	3945	3945	3945	3945	0
404	20230710	124200	57449225	3945	3945	3945	3945	0
405	20230710	124100	57449225	3945	3945	3945	3945	0
406	20230710	124000	57449225	3945	3945	3945	3945	0
407	20230710	123900	57449225	3945	3945	3945	3945	0
408	20230710	123800	57449225	3945	3945	3945	3945	0
409	20230710	123700	57449225	3945	3945	3945	3945	0
410	20230710	123600	57449225	3945	3945	3945	3945	1
411	20230710	123500	57445280	3945	3945	3945	3945	0
412	20230710	123400	57445280	3945	3945	3945	3945	0
413	20230710	123300	57445280	3945	3945	3945	3945	0
414	20230710	123200	57445280	3945	3945	3945	3945	60
415	20230710	123100	57208580	3945	3945	3945	3945	149
416	20230710	123000	56620775	3935	3935	3935	3935	0
417	20230710	122900	56620775	3935	3935	3935	3935	0
418	20230710	122800	56620775	3935	3935	3935	3935	0
419	20230710	122700	56620775	3935	3935	3935	3935	0
420	20230710	122600	56620775	3935	3935	3935	3935	0
421	20230710	122500	56620775	3935	3935	3935	3935	0
422	20230710	122400	56620775	3935	3935	3935	3935	0
423	20230710	122300	56620775	3935	3935	3935	3935	0
424	20230710	122200	56620775	3935	3935	3935	3935	0
425	20230710	122100	56620775	3935	3935	3935	3935	8
426	20230710	122000	56589295	3940	3940	3940	3940	0
427	20230710	121900	56589295	3940	3940	3940	3940	0
428	20230710	121800	56589295	3940	3940	3940	3940	662
429	20230710	121700	53981015	3940	3940	3940	3940	0
430	20230710	121600	53981015	3940	3940	3940	3940	3
431	20230710	121500	53969195	3940	3940	3940	3940	0
432	20230710	121400	53969195	3940	3940	3940	3940	0
433	20230710	121300	53969195	3940	3940	3940	3940	0
434	20230710	121200	53969195	3940	3940	3940	3940	0
435	20230710	121100	53969195	3940	3940	3940	3940	0
436	20230710	121000	53969195	3940	3940	3940	3940	0
437	20230710	120900	53969195	3940	3940	3940	3940	0
438	20230710	120800	53969195	3940	3940	3940	3940	0
439	20230710	120700	53969195	3940	3940	3940	3940	0
440	20230710	120600	53969195	3940	3940	3940	3940	0
441	20230710	120500	53969195	3940	3940	3940	3940	0
442	20230710	120400	53969195	3940	3940	3940	3940	0
443	20230710	120300	53969195	3940	3940	3940	3940	0
444	20230710	120200	53969195	3940	3940	3940	3940	51
445	20230710	120100	53768255	3940	3940	3940	3940	3
446	20230710	120000	53756435	3940	3940	3940	3940	2
447	20230710	115900	53748555	3940	3940	3940	3940	0
448	20230710	115800	53748555	3940	3940	3940	3940	0
449	20230710	115700	53748555	3940	3940	3940	3940	0
450	20230710	115600	53748555	3940	3940	3940	3940	0
451	20230710	115500	53748555	3940	3940	3940	3940	0
452	20230710	115400	53748555	3940	3940	3940	3940	0
453	20230710	115300	53748555	3940	3940	3940	3940	0
454	20230710	115200	53748555	3940	3940	3940	3940	0
455	20230710	115100	53748555	3940	3940	3940	3940	0
456	20230710	115000	53748555	3940	3940	3940	3940	0
457	20230710	114900	53748555	3940	3940	3940	3940	0
458	20230710	114800	53748555	3940	3940	3940	3940	0
459	20230710	114700	53748555	3940	3940	3940	3940	126
460	20230710	114600	53252115	3930	3930	3930	3930	0
461	20230710	114500	53252115	3930	3930	3930	3930	1
462	20230710	114400	53248185	3940	3940	3940	3940	0
463	20230710	114300	53248185	3940	3940	3940	3940	0
464	20230710	114200	53248185	3940	3940	3940	3940	0
465	20230710	114100	53248185	3940	3940	3940	3940	0
466	20230710	114000	53248185	3940	3940	3940	3940	0
467	20230710	113900	53248185	3940	3940	3940	3940	0
468	20230710	113800	53248185	3940	3940	3940	3940	0
469	20230710	113700	53248185	3940	3940	3940	3940	0
470	20230710	113600	53248185	3940	3940	3940	3940	0
471	20230710	113500	53248185	3940	3940	3940	3940	1
472	20230710	113400	53244245	3940	3940	3940	3940	0
473	20230710	113300	53244245	3940	3940	3940	3940	0
474	20230710	113200	53244245	3940	3940	3940	3940	0
475	20230710	113100	53244245	3940	3940	3940	3940	0
476	20230710	113000	53244245	3940	3940	3940	3940	0
477	20230710	112900	53244245	3940	3940	3940	3940	0
478	20230710	112800	53244245	3940	3940	3940	3940	1
479	20230710	112700	53240305	3930	3930	3930	3930	0
480	20230710	112600	53240305	3930	3930	3930	3930	0
481	20230710	112500	53240305	3930	3930	3930	3930	0
482	20230710	112400	53240305	3930	3930	3930	3930	5
483	20230710	112300	53220655	3935	3935	3935	3935	0
484	20230710	112200	53220655	3935	3935	3935	3935	1
485	20230710	112100	53216720	3930	3930	3930	3930	0
486	20230710	112000	53216720	3930	3930	3930	3930	0
487	20230710	111900	53216720	3930	3930	3930	3930	0
488	20230710	111800	53216720	3930	3930	3930	3930	0
489	20230710	111700	53216720	3930	3930	3930	3930	0
490	20230710	111600	53216720	3930	3930	3930	3930	0
491	20230710	111500	53216720	3930	3930	3930	3930	0
492	20230710	111400	53216720	3930	3930	3930	3930	0
493	20230710	111300	53216720	3930	3930	3930	3930	0
494	20230710	111200	53216720	3930	3930	3930	3930	0
495	20230710	111100	53216720	3930	3930	3930	3930	0
496	20230710	111000	53216720	3930	3930	3930	3930	0
497	20230710	110900	53216720	3930	3930	3930	3930	0
498	20230710	110800	53216720	3930	3930	3930	3930	0
499	20230710	110700	53216720	3930	3930	3930	3930	0
500	20230710	110600	53216720	3930	3930	3930	3930	0
501	20230710	110500	53216720	3930	3930	3930	3930	0
502	20230710	110400	53216720	3930	3930	3930	3930	0
503	20230710	110300	53216720	3930	3930	3930	3930	434
504	20230710	110200	51511100	3930	3930	3930	3930	81
505	20230710	110100	51192770	3930	3930	3930	3930	424
506	20230710	110000	49526450	3930	3930	3930	3930	0
507	20230710	105900	49526450	3930	3930	3930	3930	0
508	20230710	105800	49526450	3930	3930	3930	3930	0
509	20230710	105700	49526450	3930	3930	3930	3930	0
510	20230710	105600	49526450	3930	3930	3930	3930	2
511	20230710	105500	49518590	3930	3930	3930	3930	0
512	20230710	105400	49518590	3930	3930	3930	3930	10
513	20230710	105300	49479290	3935	3935	3935	3935	0
514	20230710	105200	49479290	3935	3935	3935	3935	0
515	20230710	105100	49479290	3935	3935	3935	3935	0
516	20230710	105000	49479290	3935	3935	3935	3935	0
517	20230710	104900	49479290	3935	3935	3935	3935	0
518	20230710	104800	49479290	3935	3935	3935	3935	0
519	20230710	104700	49479290	3935	3935	3935	3935	0
520	20230710	104600	49479290	3935	3935	3935	3935	2
521	20230710	104500	49471420	3935	3935	3935	3935	0
522	20230710	104400	49471420	3935	3935	3935	3935	0
523	20230710	104300	49471420	3935	3935	3935	3935	0
524	20230710	104200	49471420	3935	3935	3935	3935	0
525	20230710	104100	49471420	3935	3935	3935	3935	0
526	20230710	104000	49471420	3935	3935	3935	3935	0
527	20230710	103900	49471420	3935	3935	3935	3935	1
528	20230710	103800	49467485	3935	3935	3935	3935	0
529	20230710	103700	49467485	3935	3935	3935	3935	0
530	20230710	103600	49467485	3935	3935	3935	3935	0
531	20230710	103500	49467485	3935	3935	3935	3935	0
532	20230710	103400	49467485	3935	3935	3935	3935	1
533	20230710	103300	49463550	3935	3935	3935	3935	0
534	20230710	103200	49463550	3935	3935	3935	3935	0
535	20230710	103100	49463550	3935	3935	3935	3935	0
536	20230710	103000	49463550	3935	3935	3935	3935	0
537	20230710	102900	49463550	3935	3935	3935	3935	0
538	20230710	102800	49463550	3935	3935	3935	3935	0
539	20230710	102700	49463550	3935	3935	3935	3935	3
540	20230710	102600	49451745	3935	3935	3935	3935	0
541	20230710	102500	49451745	3935	3935	3935	3935	0
542	20230710	102400	49451745	3935	3935	3935	3935	0
543	20230710	102300	49451745	3935	3930	3935	3930	2
544	20230710	102200	49443880	3930	3930	3930	3930	0
545	20230710	102100	49443880	3930	3930	3930	3930	50
546	20230710	102000	49247380	3930	3930	3930	3930	0
547	20230710	101900	49247380	3930	3930	3930	3930	5
548	20230710	101800	49227730	3930	3930	3930	3930	0
549	20230710	101700	49227730	3930	3930	3930	3930	0
550	20230710	101600	49227730	3930	3930	3930	3930	1
551	20230710	101500	49223800	3930	3930	3930	3930	24
552	20230710	101400	49129480	3905	3905	3905	3905	0
553	20230710	101300	49129480	3905	3920	3920	3905	12
554	20230710	101200	49082570	3930	3930	3930	3930	26
555	20230710	101100	48980390	3930	3930	3930	3930	0
556	20230710	101000	48980390	3930	3930	3930	3930	0
557	20230710	100900	48980390	3930	3930	3930	3930	0
558	20230710	100800	48980390	3930	3930	3930	3930	0
559	20230710	100700	48980390	3930	3930	3930	3930	84
560	20230710	100600	48650270	3930	3900	3930	3900	2
561	20230710	100500	48642440	3905	3905	3905	3900	196
562	20230710	100400	47877065	3905	3905	3905	3905	52
563	20230710	100300	47674005	3900	3900	3900	3900	0
564	20230710	100200	47674005	3900	3900	3900	3900	0
565	20230710	100100	47674005	3900	3900	3900	3900	0
566	20230710	100000	47674005	3900	3900	3900	3900	0
567	20230710	095900	47674005	3900	3905	3905	3900	236
568	20230710	095800	46753550	3905	3910	3910	3905	325
569	20230710	095700	45483465	3910	3910	3910	3910	0
570	20230710	095600	45483465	3910	3910	3910	3910	0
571	20230710	095500	45483465	3910	3910	3910	3910	0
572	20230710	095400	45483465	3910	3910	3910	3910	0
573	20230710	095300	45483465	3910	3910	3910	3910	0
574	20230710	095200	45483465	3910	3910	3910	3910	0
575	20230710	095100	45483465	3910	3935	3935	3910	631
576	20230710	095000	43008815	3935	3935	3935	3935	70
577	20230710	094900	42733365	3935	3935	3935	3935	0
578	20230710	094800	42733365	3935	3935	3935	3935	245
579	20230710	094700	41769290	3935	3935	3935	3935	65
580	20230710	094600	41513515	3935	3935	3935	3935	1
581	20230710	094500	41509580	3940	3940	3940	3940	0
582	20230710	094400	41509580	3940	3940	3940	3940	25
583	20230710	094300	41411080	3940	3940	3940	3940	0
584	20230710	094200	41411080	3940	3940	3940	3940	2
585	20230710	094100	41403200	3940	3940	3940	3940	1
586	20230710	094000	41399260	3940	3940	3940	3940	0
587	20230710	093900	41399260	3940	3940	3940	3940	26
588	20230710	093800	41296820	3940	3940	3940	3940	0
589	20230710	093700	41296820	3940	3940	3940	3940	0
590	20230710	093600	41296820	3940	3940	3940	3940	2
591	20230710	093500	41288940	3930	3930	3930	3930	0
592	20230710	093400	41288940	3930	3930	3930	3930	0
593	20230710	093300	41288940	3930	3925	3930	3925	129
594	20230710	093200	40782325	3920	3920	3920	3920	0
595	20230710	093100	40782325	3920	3920	3920	3920	51
596	20230710	093000	40582405	3920	3920	3920	3920	2
597	20230710	092900	40574565	3910	3910	3910	3910	0
598	20230710	092800	40574565	3910	3910	3910	3910	0
599	20230710	092700	40574565	3910	3910	3910	3910	474
600	20230710	092600	38721225	3910	3920	3935	3910	34
601	20230710	092500	38588035	3890	3930	3930	3890	1822
602	20230710	092400	31465415	3940	3940	3940	3940	0
603	20230710	092300	31465415	3940	3940	3940	3940	0
604	20230710	092200	31465415	3940	3940	3940	3940	1
605	20230710	092100	31461475	3940	3940	3940	3940	4
606	20230710	092000	31445715	3920	3920	3920	3920	0
607	20230710	091900	31445715	3920	3920	3920	3920	3
608	20230710	091800	31433955	3915	3935	3935	3915	300
609	20230710	091700	30254290	3940	3940	3940	3940	1
610	20230710	091600	30250350	3940	3940	3940	3940	71
611	20230710	091500	29970610	3945	3945	3945	3945	200
612	20230710	091400	29181610	3940	3940	3940	3940	1
613	20230710	091300	29177670	3940	3930	3940	3930	935
614	20230710	091200	25503090	3930	3930	3930	3930	37
615	20230710	091100	25357680	3920	3920	3920	3920	3099
616	20230710	091000	13209600	3920	3930	3930	3920	732
617	20230710	090900	10340150	3935	3915	3935	3910	506
618	20230710	090800	8361570	3920	3925	3925	3920	92
619	20230710	090700	8000910	3930	3930	3930	3930	55
620	20230710	090600	7784760	3930	3930	3930	3930	1
621	20230710	090500	7780830	3930	3945	3945	3930	245
622	20230710	090400	6816560	3945	3945	3945	3945	39
623	20230710	090300	6662705	3940	3945	3945	3940	193
624	20230710	090200	5901850	3950	3950	3950	3950	0
625	20230710	090100	5901850	3950	3950	3950	3950	0
626	20230710	090000	5901850	3950	3950	3950	3950	1484