KissMeData/089850/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	194700	174736870	12350	12350	12350	12350	662
3	20230710	194600	174736870	12350	12350	12350	12350	0
4	20230710	194500	174736870	12350	12350	12350	12350	0
5	20230710	194400	174736870	12350	12350	12350	12350	0
6	20230710	194300	174736870	12350	12350	12350	12350	0
7	20230710	194200	174736870	12350	12350	12350	12350	0
8	20230710	194100	174736870	12350	12350	12350	12350	0
9	20230710	194000	174736870	12350	12350	12350	12350	0
10	20230710	193900	174736870	12350	12350	12350	12350	0
11	20230710	193800	174736870	12350	12350	12350	12350	0
12	20230710	193700	174736870	12350	12350	12350	12350	0
13	20230710	193600	174736870	12350	12350	12350	12350	0
14	20230710	193500	174736870	12350	12350	12350	12350	0
15	20230710	193400	174736870	12350	12350	12350	12350	0
16	20230710	193300	174736870	12350	12350	12350	12350	0
17	20230710	193200	174736870	12350	12350	12350	12350	0
18	20230710	193100	174736870	12350	12350	12350	12350	0
19	20230710	193000	174736870	12350	12350	12350	12350	0
20	20230710	192900	174736870	12350	12350	12350	12350	0
21	20230710	192800	174736870	12350	12350	12350	12350	0
22	20230710	192700	174736870	12350	12350	12350	12350	0
23	20230710	192600	174736870	12350	12350	12350	12350	0
24	20230710	192500	174736870	12350	12350	12350	12350	0
25	20230710	192400	174736870	12350	12350	12350	12350	0
26	20230710	192300	174736870	12350	12350	12350	12350	0
27	20230710	192200	174736870	12350	12350	12350	12350	0
28	20230710	192100	174736870	12350	12350	12350	12350	0
29	20230710	192000	174736870	12350	12350	12350	12350	0
30	20230710	191900	174736870	12350	12350	12350	12350	0
31	20230710	191800	174736870	12350	12350	12350	12350	0
32	20230710	191700	174736870	12350	12350	12350	12350	662
33	20230710	191600	174736870	12350	12350	12350	12350	0
34	20230710	191500	174736870	12350	12350	12350	12350	0
35	20230710	191400	174736870	12350	12350	12350	12350	0
36	20230710	191300	174736870	12350	12350	12350	12350	0
37	20230710	191200	174736870	12350	12350	12350	12350	0
38	20230710	191100	174736870	12350	12350	12350	12350	0
39	20230710	191000	174736870	12350	12350	12350	12350	0
40	20230710	190900	174736870	12350	12350	12350	12350	0
41	20230710	190800	174736870	12350	12350	12350	12350	0
42	20230710	190700	174736870	12350	12350	12350	12350	0
43	20230710	190600	174736870	12350	12350	12350	12350	0
44	20230710	190500	174736870	12350	12350	12350	12350	0
45	20230710	190400	174736870	12350	12350	12350	12350	0
46	20230710	190300	174736870	12350	12350	12350	12350	0
47	20230710	190200	174736870	12350	12350	12350	12350	0
48	20230710	190100	174736870	12350	12350	12350	12350	0
49	20230710	190000	174736870	12350	12350	12350	12350	0
50	20230710	185900	174736870	12350	12350	12350	12350	0
51	20230710	185800	174736870	12350	12350	12350	12350	0
52	20230710	185700	174736870	12350	12350	12350	12350	0
53	20230710	185600	174736870	12350	12350	12350	12350	0
54	20230710	185500	174736870	12350	12350	12350	12350	0
55	20230710	185400	174736870	12350	12350	12350	12350	0
56	20230710	185300	174736870	12350	12350	12350	12350	0
57	20230710	185200	174736870	12350	12350	12350	12350	0
58	20230710	185100	174736870	12350	12350	12350	12350	0
59	20230710	185000	174736870	12350	12350	12350	12350	0
60	20230710	184900	174736870	12350	12350	12350	12350	0
61	20230710	184800	174736870	12350	12350	12350	12350	0
62	20230710	184700	174736870	12350	12350	12350	12350	662
63	20230710	184600	174736870	12350	12350	12350	12350	0
64	20230710	184500	174736870	12350	12350	12350	12350	0
65	20230710	184400	174736870	12350	12350	12350	12350	0
66	20230710	184300	174736870	12350	12350	12350	12350	0
67	20230710	184200	174736870	12350	12350	12350	12350	0
68	20230710	184100	174736870	12350	12350	12350	12350	0
69	20230710	184000	174736870	12350	12350	12350	12350	0
70	20230710	183900	174736870	12350	12350	12350	12350	0
71	20230710	183800	174736870	12350	12350	12350	12350	0
72	20230710	183700	174736870	12350	12350	12350	12350	0
73	20230710	183600	174736870	12350	12350	12350	12350	0
74	20230710	183500	174736870	12350	12350	12350	12350	0
75	20230710	183400	174736870	12350	12350	12350	12350	0
76	20230710	183300	174736870	12350	12350	12350	12350	0
77	20230710	183200	174736870	12350	12350	12350	12350	0
78	20230710	183100	174736870	12350	12350	12350	12350	0
79	20230710	183000	174736870	12350	12350	12350	12350	0
80	20230710	182900	174736870	12350	12350	12350	12350	0
81	20230710	182800	174736870	12350	12350	12350	12350	0
82	20230710	182700	174736870	12350	12350	12350	12350	0
83	20230710	182600	174736870	12350	12350	12350	12350	0
84	20230710	182500	174736870	12350	12350	12350	12350	0
85	20230710	182400	174736870	12350	12350	12350	12350	0
86	20230710	182300	174736870	12350	12350	12350	12350	0
87	20230710	182200	174736870	12350	12350	12350	12350	0
88	20230710	182100	174736870	12350	12350	12350	12350	0
89	20230710	182000	174736870	12350	12350	12350	12350	0
90	20230710	181900	174736870	12350	12350	12350	12350	0
91	20230710	181800	174736870	12350	12350	12350	12350	0
92	20230710	181700	174736870	12350	12350	12350	12350	662
93	20230710	181600	174736870	12350	12350	12350	12350	0
94	20230710	181500	174736870	12350	12350	12350	12350	0
95	20230710	181400	174736870	12350	12350	12350	12350	0
96	20230710	181300	174736870	12350	12350	12350	12350	0
97	20230710	181200	174736870	12350	12350	12350	12350	0
98	20230710	181100	174736870	12350	12350	12350	12350	0
99	20230710	181000	174736870	12350	12350	12350	12350	0
100	20230710	180900	174736870	12350	12350	12350	12350	0
101	20230710	180800	174736870	12350	12350	12350	12350	0
102	20230710	180700	174736870	12350	12350	12350	12350	0
103	20230710	180600	174736870	12350	12350	12350	12350	0
104	20230710	180500	174736870	12350	12350	12350	12350	0
105	20230710	180400	174736870	12350	12350	12350	12350	0
106	20230710	180300	174736870	12350	12350	12350	12350	0
107	20230710	180200	174736870	12350	12350	12350	12350	0
108	20230710	180100	174736870	12350	12350	12350	12350	0
109	20230710	180000	174736870	12350	12350	12350	12350	0
110	20230710	175900	174736870	12350	12350	12350	12350	0
111	20230710	175800	174736870	12350	12350	12350	12350	0
112	20230710	175700	174736870	12350	12350	12350	12350	0
113	20230710	175600	174736870	12350	12350	12350	12350	0
114	20230710	175500	174736870	12350	12350	12350	12350	0
115	20230710	175400	174736870	12350	12350	12350	12350	0
116	20230710	175300	174736870	12350	12350	12350	12350	0
117	20230710	175200	174736870	12350	12350	12350	12350	0
118	20230710	175100	174736870	12350	12350	12350	12350	0
119	20230710	175000	174736870	12350	12350	12350	12350	0
120	20230710	174900	174736870	12350	12350	12350	12350	0
121	20230710	174800	174736870	12350	12350	12350	12350	0
122	20230710	174700	174736870	12350	12350	12350	12350	662
123	20230710	174600	174736870	12350	12350	12350	12350	0
124	20230710	174500	174736870	12350	12350	12350	12350	0
125	20230710	174400	174736870	12350	12350	12350	12350	0
126	20230710	174300	174736870	12350	12350	12350	12350	0
127	20230710	174200	174736870	12350	12350	12350	12350	0
128	20230710	174100	174736870	12350	12350	12350	12350	0
129	20230710	174000	174736870	12350	12350	12350	12350	0
130	20230710	173900	174736870	12350	12350	12350	12350	0
131	20230710	173800	174736870	12350	12350	12350	12350	0
132	20230710	173700	174736870	12350	12350	12350	12350	0
133	20230710	173600	174736870	12350	12350	12350	12350	0
134	20230710	173500	174736870	12350	12350	12350	12350	0
135	20230710	173400	174736870	12350	12350	12350	12350	0
136	20230710	173300	174736870	12350	12350	12350	12350	0
137	20230710	173200	174736870	12350	12350	12350	12350	0
138	20230710	173100	174736870	12350	12350	12350	12350	0
139	20230710	173000	174736870	12350	12350	12350	12350	0
140	20230710	172900	174736870	12350	12350	12350	12350	0
141	20230710	172800	174736870	12350	12350	12350	12350	0
142	20230710	172700	174736870	12350	12350	12350	12350	0
143	20230710	172600	174736870	12350	12350	12350	12350	0
144	20230710	172500	174736870	12350	12350	12350	12350	0
145	20230710	172400	174736870	12350	12350	12350	12350	0
146	20230710	172300	174736870	12350	12350	12350	12350	0
147	20230710	172200	174736870	12350	12350	12350	12350	0
148	20230710	172100	174736870	12350	12350	12350	12350	0
149	20230710	172000	174736870	12350	12350	12350	12350	0
150	20230710	171900	174736870	12350	12350	12350	12350	0
151	20230710	171800	174736870	12350	12350	12350	12350	0
152	20230710	171700	174736870	12350	12350	12350	12350	662
153	20230710	171600	174736870	12350	12350	12350	12350	0
154	20230710	171500	174736870	12350	12350	12350	12350	0
155	20230710	171400	174736870	12350	12350	12350	12350	0
156	20230710	171300	174736870	12350	12350	12350	12350	0
157	20230710	171200	174736870	12350	12350	12350	12350	0
158	20230710	171100	174736870	12350	12350	12350	12350	0
159	20230710	171000	174736870	12350	12350	12350	12350	0
160	20230710	170900	174736870	12350	12350	12350	12350	0
161	20230710	170800	174736870	12350	12350	12350	12350	0
162	20230710	170700	174736870	12350	12350	12350	12350	0
163	20230710	170600	174736870	12350	12350	12350	12350	0
164	20230710	170500	174736870	12350	12350	12350	12350	0
165	20230710	170400	174736870	12350	12350	12350	12350	0
166	20230710	170300	174736870	12350	12350	12350	12350	0
167	20230710	170200	174736870	12350	12350	12350	12350	0
168	20230710	170100	174736870	12350	12350	12350	12350	0
169	20230710	170000	174736870	12350	12350	12350	12350	0
170	20230710	165900	174736870	12350	12350	12350	12350	0
171	20230710	165800	174736870	12350	12350	12350	12350	0
172	20230710	165700	174736870	12350	12350	12350	12350	0
173	20230710	165600	174736870	12350	12350	12350	12350	0
174	20230710	165500	174736870	12350	12350	12350	12350	0
175	20230710	165400	174736870	12350	12350	12350	12350	0
176	20230710	165300	174736870	12350	12350	12350	12350	0
177	20230710	165200	174736870	12350	12350	12350	12350	0
178	20230710	165100	174736870	12350	12350	12350	12350	0
179	20230710	165000	174736870	12350	12350	12350	12350	0
180	20230710	164900	174736870	12350	12350	12350	12350	0
181	20230710	164800	174736870	12350	12350	12350	12350	0
182	20230710	164700	174736870	12350	12350	12350	12350	662
183	20230710	164600	174736870	12350	12350	12350	12350	0
184	20230710	164500	174736870	12350	12350	12350	12350	0
185	20230710	164400	174736870	12350	12350	12350	12350	0
186	20230710	164300	174736870	12350	12350	12350	12350	0
187	20230710	164200	174736870	12350	12350	12350	12350	0
188	20230710	164100	174736870	12350	12350	12350	12350	0
189	20230710	164000	174736870	12350	12350	12350	12350	0
190	20230710	163900	174736870	12350	12350	12350	12350	0
191	20230710	163800	174736870	12350	12350	12350	12350	0
192	20230710	163700	174736870	12350	12350	12350	12350	0
193	20230710	163600	174736870	12350	12350	12350	12350	0
194	20230710	163500	174736870	12350	12350	12350	12350	0
195	20230710	163400	174736870	12350	12350	12350	12350	0
196	20230710	163300	174736870	12350	12350	12350	12350	0
197	20230710	163200	174736870	12350	12350	12350	12350	0
198	20230710	163100	174736870	12350	12350	12350	12350	0
199	20230710	163000	174736870	12350	12350	12350	12350	0
200	20230710	162900	174736870	12350	12350	12350	12350	0
201	20230710	162800	174736870	12350	12350	12350	12350	0
202	20230710	162700	174736870	12350	12350	12350	12350	0
203	20230710	162600	174736870	12350	12350	12350	12350	0
204	20230710	162500	174736870	12350	12350	12350	12350	0
205	20230710	162400	174736870	12350	12350	12350	12350	0
206	20230710	162300	174736870	12350	12350	12350	12350	0
207	20230710	162200	174736870	12350	12350	12350	12350	0
208	20230710	162100	174736870	12350	12350	12350	12350	0
209	20230710	162000	174736870	12350	12350	12350	12350	0
210	20230710	161900	174736870	12350	12350	12350	12350	0
211	20230710	161800	174736870	12350	12350	12350	12350	0
212	20230710	161700	174736870	12350	12350	12350	12350	662
213	20230710	161600	174736870	12350	12350	12350	12350	0
214	20230710	161500	174736870	12350	12350	12350	12350	0
215	20230710	161400	174736870	12350	12350	12350	12350	0
216	20230710	161300	174736870	12350	12350	12350	12350	0
217	20230710	161200	174736870	12350	12350	12350	12350	0
218	20230710	161100	174736870	12350	12350	12350	12350	0
219	20230710	161000	174736870	12350	12350	12350	12350	0
220	20230710	160900	174736870	12350	12350	12350	12350	0
221	20230710	160800	174736870	12350	12350	12350	12350	0
222	20230710	160700	174736870	12350	12350	12350	12350	0
223	20230710	160600	174736870	12350	12350	12350	12350	0
224	20230710	160500	174736870	12350	12350	12350	12350	0
225	20230710	160400	174736870	12350	12350	12350	12350	0
226	20230710	160300	174736870	12350	12350	12350	12350	0
227	20230710	160200	174736870	12350	12350	12350	12350	0
228	20230710	160100	174736870	12350	12350	12350	12350	0
229	20230710	160000	174736870	12350	12350	12350	12350	0
230	20230710	155900	174736870	12350	12350	12350	12350	0
231	20230710	155800	174736870	12350	12350	12350	12350	0
232	20230710	155700	174736870	12350	12350	12350	12350	0
233	20230710	155600	174736870	12350	12350	12350	12350	0
234	20230710	155500	174736870	12350	12350	12350	12350	0
235	20230710	155400	174736870	12350	12350	12350	12350	0
236	20230710	155300	174736870	12350	12350	12350	12350	0
237	20230710	155200	174736870	12350	12350	12350	12350	0
238	20230710	155100	174736870	12350	12350	12350	12350	0
239	20230710	155000	174736870	12350	12350	12350	12350	0
240	20230710	154900	174736870	12350	12350	12350	12350	0
241	20230710	154800	174736870	12350	12350	12350	12350	0
242	20230710	154700	174736870	12350	12350	12350	12350	662
243	20230710	154600	174736870	12350	12350	12350	12350	0
244	20230710	154500	174736870	12350	12350	12350	12350	0
245	20230710	154400	174736870	12350	12350	12350	12350	0
246	20230710	154300	174736870	12350	12350	12350	12350	0
247	20230710	154200	174736870	12350	12350	12350	12350	0
248	20230710	154100	174736870	12350	12350	12350	12350	0
249	20230710	154000	174736870	12350	12350	12350	12350	0
250	20230710	153900	174736870	12350	12350	12350	12350	0
251	20230710	153800	174736870	12350	12350	12350	12350	0
252	20230710	153700	174736870	12350	12350	12350	12350	0
253	20230710	153600	174736870	12350	12350	12350	12350	0
254	20230710	153500	174736870	12350	12350	12350	12350	0
255	20230710	153400	174736870	12350	12350	12350	12350	0
256	20230710	153300	174736870	12350	12350	12350	12350	0
257	20230710	153200	174736870	12350	12350	12350	12350	0
258	20230710	153100	174736870	12350	12350	12350	12350	0
259	20230710	153000	174736870	12350	12350	12350	12350	662
260	20230710	152900	166561170	12370	12370	12370	12370	0
261	20230710	152800	166561170	12370	12370	12370	12370	0
262	20230710	152700	166561170	12370	12370	12370	12370	0
263	20230710	152600	166561170	12370	12370	12370	12370	0
264	20230710	152500	166561170	12370	12370	12370	12370	0
265	20230710	152400	166561170	12370	12370	12370	12370	0
266	20230710	152300	166561170	12370	12370	12370	12370	0
267	20230710	152200	166561170	12370	12370	12370	12370	0
268	20230710	152100	166561170	12370	12370	12370	12370	0
269	20230710	152000	166561170	12370	12370	12370	12370	0
270	20230710	151900	166561170	12370	12370	12370	12370	0
271	20230710	151800	166561170	12370	12370	12370	12370	0
272	20230710	151700	166561170	12370	12370	12370	12370	0
273	20230710	151600	166561170	12370	12370	12370	12370	0
274	20230710	151500	166561170	12370	12370	12370	12370	1
275	20230710	151400	166548800	12400	12400	12400	12400	0
276	20230710	151300	166548800	12400	12400	12400	12400	0
277	20230710	151200	166548800	12400	12400	12400	12400	0
278	20230710	151100	166548800	12400	12400	12400	12400	0
279	20230710	151000	166548800	12400	12400	12400	12400	0
280	20230710	150900	166548800	12400	12400	12400	12400	13
281	20230710	150800	166387600	12400	12400	12400	12400	0
282	20230710	150700	166387600	12400	12400	12400	12400	2
283	20230710	150600	166362800	12400	12400	12400	12400	2
284	20230710	150500	166338000	12400	12400	12400	12400	2
285	20230710	150400	166313200	12400	12400	12400	12400	281
286	20230710	150300	162828800	12400	12400	12400	12400	1
287	20230710	150200	162816400	12400	12400	12400	12400	99
288	20230710	150100	161588800	12400	12400	12400	12400	0
289	20230710	150000	161588800	12400	12400	12400	12400	0
290	20230710	145900	161588800	12400	12400	12400	12400	0
291	20230710	145800	161588800	12400	12410	12410	12400	597
292	20230710	145700	154185970	12440	12440	12440	12440	0
293	20230710	145600	154185970	12440	12440	12440	12440	0
294	20230710	145500	154185970	12440	12440	12450	12440	500
295	20230710	145400	147964970	12440	12440	12440	12440	0
296	20230710	145300	147964970	12440	12430	12440	12420	14
297	20230710	145200	147791040	12430	12400	12430	12400	65
298	20230710	145100	146983780	12400	12400	12400	12400	2
299	20230710	145000	146958980	12410	12410	12410	12410	1
300	20230710	144900	146946570	12400	12400	12400	12400	145
301	20230710	144800	145148570	12380	12380	12380	12380	4
302	20230710	144700	145099050	12380	12380	12380	12380	6
303	20230710	144600	145024770	12400	12400	12400	12400	0
304	20230710	144500	145024770	12400	12400	12400	12400	108
305	20230710	144400	143685570	12400	12400	12400	12400	41
306	20230710	144300	143177170	12400	12400	12400	12400	11
307	20230710	144200	143040770	12400	12400	12400	12400	242
308	20230710	144100	140039970	12400	12400	12400	12400	0
309	20230710	144000	140039970	12400	12400	12400	12400	0
310	20230710	143900	140039970	12400	12400	12400	12400	656
311	20230710	143800	131905570	12400	12400	12400	12400	0
312	20230710	143700	131905570	12400	12400	12400	12400	0
313	20230710	143600	131905570	12400	12400	12400	12400	0
314	20230710	143500	131905570	12400	12400	12400	12400	65
315	20230710	143400	131099570	12400	12400	12400	12400	0
316	20230710	143300	131099570	12400	12400	12400	12400	0
317	20230710	143200	131099570	12400	12400	12400	12400	0
318	20230710	143100	131099570	12400	12400	12400	12400	0
319	20230710	143000	131099570	12400	12400	12400	12400	207
320	20230710	142900	128532770	12400	12400	12400	12400	1438
321	20230710	142800	110701570	12410	12410	12410	12410	10
322	20230710	142700	110577470	12400	12400	12400	12400	230
323	20230710	142600	107725470	12350	12350	12350	12350	0
324	20230710	142500	107725470	12350	12360	12410	12350	401
325	20230710	142400	102755810	12350	12350	12350	12350	0
326	20230710	142300	102755810	12350	12350	12350	12350	50
327	20230710	142200	102138310	12360	12360	12360	12360	12
328	20230710	142100	101989990	12360	12360	12360	12360	0
329	20230710	142000	101989990	12360	12360	12360	12360	301
330	20230710	141900	98269630	12350	12350	12350	12350	0
331	20230710	141800	98269630	12350	12350	12350	12350	251
332	20230710	141700	95169780	12350	12350	12350	12350	0
333	20230710	141600	95169780	12350	12350	12350	12350	1
334	20230710	141500	95157430	12330	12330	12330	12330	0
335	20230710	141400	95157430	12330	12330	12330	12330	0
336	20230710	141300	95157430	12330	12330	12330	12330	0
337	20230710	141200	95157430	12330	12330	12330	12330	0
338	20230710	141100	95157430	12330	12330	12330	12330	0
339	20230710	141000	95157430	12330	12330	12330	12330	0
340	20230710	140900	95157430	12330	12330	12330	12330	0
341	20230710	140800	95157430	12330	12330	12330	12330	0
342	20230710	140700	95157430	12330	12330	12330	12330	165
343	20230710	140600	93122980	12330	12330	12330	12330	693
344	20230710	140500	84578290	12350	12350	12350	12350	0
345	20230710	140400	84578290	12350	12350	12350	12350	0
346	20230710	140300	84578290	12350	12350	12350	12350	0
347	20230710	140200	84578290	12350	12350	12350	12350	0
348	20230710	140100	84578290	12350	12350	12350	12350	0
349	20230710	140000	84578290	12350	12350	12350	12350	0
350	20230710	135900	84578290	12350	12350	12350	12350	0
351	20230710	135800	84578290	12350	12350	12350	12350	0
352	20230710	135700	84578290	12350	12350	12350	12350	0
353	20230710	135600	84578290	12350	12350	12350	12350	0
354	20230710	135500	84578290	12350	12350	12350	12350	0
355	20230710	135400	84578290	12350	12350	12350	12350	0
356	20230710	135300	84578290	12350	12350	12350	12350	0
357	20230710	135200	84578290	12350	12350	12350	12350	0
358	20230710	135100	84578290	12350	12350	12350	12350	0
359	20230710	135000	84578290	12350	12350	12350	12350	0
360	20230710	134900	84578290	12350	12350	12350	12350	0
361	20230710	134800	84578290	12350	12350	12350	12350	0
362	20230710	134700	84578290	12350	12350	12350	12350	0
363	20230710	134600	84578290	12350	12350	12350	12350	1
364	20230710	134500	84565940	12350	12350	12350	12350	10
365	20230710	134400	84442440	12350	12350	12350	12350	0
366	20230710	134300	84442440	12350	12350	12350	12350	7
367	20230710	134200	84355990	12320	12320	12320	12320	0
368	20230710	134100	84355990	12320	12320	12320	12320	0
369	20230710	134000	84355990	12320	12320	12320	12320	0
370	20230710	133900	84355990	12320	12320	12320	12320	0
371	20230710	133800	84355990	12320	12320	12320	12320	0
372	20230710	133700	84355990	12320	12320	12320	12320	0
373	20230710	133600	84355990	12320	12320	12320	12320	0
374	20230710	133500	84355990	12320	12320	12320	12320	0
375	20230710	133400	84355990	12320	12320	12320	12320	0
376	20230710	133300	84355990	12320	12320	12320	12320	0
377	20230710	133200	84355990	12320	12320	12320	12320	0
378	20230710	133100	84355990	12320	12320	12320	12320	0
379	20230710	133000	84355990	12320	12320	12320	12320	0
380	20230710	132900	84355990	12320	12320	12320	12320	0
381	20230710	132800	84355990	12320	12320	12320	12320	0
382	20230710	132700	84355990	12320	12320	12320	12320	0
383	20230710	132600	84355990	12320	12320	12320	12320	0
384	20230710	132500	84355990	12320	12320	12320	12320	0
385	20230710	132400	84355990	12320	12320	12320	12320	0
386	20230710	132300	84355990	12320	12320	12320	12320	0
387	20230710	132200	84355990	12320	12320	12320	12320	0
388	20230710	132100	84355990	12320	12320	12320	12320	0
389	20230710	132000	84355990	12320	12320	12320	12320	0
390	20230710	131900	84355990	12320	12320	12320	12320	0
391	20230710	131800	84355990	12320	12320	12320	12320	0
392	20230710	131700	84355990	12320	12320	12320	12320	110
393	20230710	131600	83000790	12320	12320	12320	12320	0
394	20230710	131500	83000790	12320	12320	12320	12320	0
395	20230710	131400	83000790	12320	12320	12320	12320	0
396	20230710	131300	83000790	12320	12320	12320	12320	0
397	20230710	131200	83000790	12320	12320	12320	12320	0
398	20230710	131100	83000790	12320	12320	12320	12320	0
399	20230710	131000	83000790	12320	12320	12320	12320	0
400	20230710	130900	83000790	12320	12320	12320	12320	0
401	20230710	130800	83000790	12320	12320	12320	12320	6
402	20230710	130700	82926870	12320	12320	12320	12320	0
403	20230710	130600	82926870	12320	12320	12320	12320	0
404	20230710	130500	82926870	12320	12320	12320	12320	0
405	20230710	130400	82926870	12320	12320	12320	12320	0
406	20230710	130300	82926870	12320	12320	12320	12320	0
407	20230710	130200	82926870	12320	12320	12320	12320	0
408	20230710	130100	82926870	12320	12320	12320	12320	0
409	20230710	130000	82926870	12320	12320	12320	12320	0
410	20230710	125900	82926870	12320	12320	12320	12320	0
411	20230710	125800	82926870	12320	12320	12320	12320	0
412	20230710	125700	82926870	12320	12320	12320	12320	0
413	20230710	125600	82926870	12320	12320	12320	12320	0
414	20230710	125500	82926870	12320	12320	12320	12320	0
415	20230710	125400	82926870	12320	12320	12320	12320	0
416	20230710	125300	82926870	12320	12320	12320	12320	16
417	20230710	125200	82729750	12320	12320	12320	12320	1
418	20230710	125100	82717430	12330	12330	12330	12330	100
419	20230710	125000	81484430	12320	12320	12320	12320	0
420	20230710	124900	81484430	12320	12320	12320	12320	0
421	20230710	124800	81484430	12320	12320	12320	12320	0
422	20230710	124700	81484430	12320	12320	12320	12320	0
423	20230710	124600	81484430	12320	12320	12320	12320	0
424	20230710	124500	81484430	12320	12320	12320	12320	0
425	20230710	124400	81484430	12320	12320	12320	12320	0
426	20230710	124300	81484430	12320	12320	12320	12320	0
427	20230710	124200	81484430	12320	12320	12320	12320	0
428	20230710	124100	81484430	12320	12320	12320	12320	0
429	20230710	124000	81484430	12320	12320	12320	12320	0
430	20230710	123900	81484430	12320	12320	12320	12320	0
431	20230710	123800	81484430	12320	12320	12320	12320	0
432	20230710	123700	81484430	12320	12320	12320	12320	0
433	20230710	123600	81484430	12320	12320	12320	12320	0
434	20230710	123500	81484430	12320	12320	12320	12320	0
435	20230710	123400	81484430	12320	12320	12320	12320	0
436	20230710	123300	81484430	12320	12320	12320	12320	0
437	20230710	123200	81484430	12320	12320	12320	12320	0
438	20230710	123100	81484430	12320	12320	12320	12320	0
439	20230710	123000	81484430	12320	12320	12320	12320	0
440	20230710	122900	81484430	12320	12320	12320	12320	0
441	20230710	122800	81484430	12320	12330	12330	12320	56
442	20230710	122700	80794270	12330	12330	12330	12330	0
443	20230710	122600	80794270	12330	12330	12330	12330	1
444	20230710	122500	80781940	12320	12320	12320	12320	0
445	20230710	122400	80781940	12320	12320	12320	12320	0
446	20230710	122300	80781940	12320	12320	12320	12320	0
447	20230710	122200	80781940	12320	12320	12320	12320	0
448	20230710	122100	80781940	12320	12320	12320	12320	0
449	20230710	122000	80781940	12320	12320	12320	12320	0
450	20230710	121900	80781940	12320	12320	12320	12320	0
451	20230710	121800	80781940	12320	12320	12320	12320	0
452	20230710	121700	80781940	12320	12320	12320	12320	0
453	20230710	121600	80781940	12320	12320	12320	12320	0
454	20230710	121500	80781940	12320	12320	12320	12320	0
455	20230710	121400	80781940	12320	12320	12320	12320	500
456	20230710	121300	74621940	12310	12310	12310	12310	0
457	20230710	121200	74621940	12310	12320	12320	12310	312
458	20230710	121100	70779010	12310	12310	12310	12310	0
459	20230710	121000	70779010	12310	12310	12310	12310	0
460	20230710	120900	70779010	12310	12310	12310	12310	0
461	20230710	120800	70779010	12310	12310	12310	12310	0
462	20230710	120700	70779010	12310	12310	12310	12310	0
463	20230710	120600	70779010	12310	12310	12310	12310	0
464	20230710	120500	70779010	12310	12310	12310	12310	0
465	20230710	120400	70779010	12310	12310	12310	12310	0
466	20230710	120300	70779010	12310	12330	12330	12310	196
467	20230710	120200	68364710	12340	12340	12340	12340	1
468	20230710	120100	68352370	12320	12320	12320	12320	0
469	20230710	120000	68352370	12320	12320	12320	12320	0
470	20230710	115900	68352370	12320	12320	12320	12320	0
471	20230710	115800	68352370	12320	12320	12320	12320	0
472	20230710	115700	68352370	12320	12320	12320	12320	0
473	20230710	115600	68352370	12320	12320	12320	12320	0
474	20230710	115500	68352370	12320	12320	12320	12320	0
475	20230710	115400	68352370	12320	12320	12320	12320	0
476	20230710	115300	68352370	12320	12320	12320	12320	0
477	20230710	115200	68352370	12320	12320	12320	12320	0
478	20230710	115100	68352370	12320	12320	12320	12320	0
479	20230710	115000	68352370	12320	12320	12320	12320	0
480	20230710	114900	68352370	12320	12320	12320	12320	0
481	20230710	114800	68352370	12320	12320	12320	12320	0
482	20230710	114700	68352370	12320	12320	12320	12320	0
483	20230710	114600	68352370	12320	12320	12320	12320	0
484	20230710	114500	68352370	12320	12320	12320	12320	0
485	20230710	114400	68352370	12320	12320	12320	12320	0
486	20230710	114300	68352370	12320	12320	12320	12320	10
487	20230710	114200	68229170	12310	12310	12310	12310	0
488	20230710	114100	68229170	12310	12310	12310	12310	11
489	20230710	114000	68093760	12320	12320	12320	12320	0
490	20230710	113900	68093760	12320	12320	12320	12320	34
491	20230710	113800	67674880	12350	12350	12350	12350	0
492	20230710	113700	67674880	12350	12350	12350	12350	0
493	20230710	113600	67674880	12350	12350	12350	12350	0
494	20230710	113500	67674880	12350	12350	12350	12350	0
495	20230710	113400	67674880	12350	12350	12350	12350	0
496	20230710	113300	67674880	12350	12350	12350	12350	0
497	20230710	113200	67674880	12350	12350	12350	12350	5
498	20230710	113100	67613130	12330	12330	12330	12330	0
499	20230710	113000	67613130	12330	12330	12330	12330	0
500	20230710	112900	67613130	12330	12330	12330	12330	0
501	20230710	112800	67613130	12330	12330	12330	12330	0
502	20230710	112700	67613130	12330	12330	12330	12330	0
503	20230710	112600	67613130	12330	12330	12330	12330	71
504	20230710	112500	66737700	12330	12330	12330	12330	100
505	20230710	112400	65504700	12330	12330	12330	12330	0
506	20230710	112300	65504700	12330	12330	12330	12330	0
507	20230710	112200	65504700	12330	12330	12330	12330	0
508	20230710	112100	65504700	12330	12330	12330	12330	0
509	20230710	112000	65504700	12330	12360	12360	12330	31
510	20230710	111900	65122440	12320	12320	12320	12320	0
511	20230710	111800	65122440	12320	12320	12320	12320	0
512	20230710	111700	65122440	12320	12320	12320	12320	0
513	20230710	111600	65122440	12320	12320	12320	12320	0
514	20230710	111500	65122440	12320	12320	12320	12320	0
515	20230710	111400	65122440	12320	12320	12320	12320	0
516	20230710	111300	65122440	12320	12320	12320	12320	0
517	20230710	111200	65122440	12320	12320	12320	12320	0
518	20230710	111100	65122440	12320	12320	12320	12320	0
519	20230710	111000	65122440	12320	12320	12320	12320	191
520	20230710	110900	62769320	12350	12350	12350	12350	755
521	20230710	110800	53445070	12330	12330	12330	12330	19
522	20230710	110700	53210800	12320	12320	12320	12320	0
523	20230710	110600	53210800	12320	12320	12320	12320	0
524	20230710	110500	53210800	12320	12320	12320	12320	0
525	20230710	110400	53210800	12320	12320	12320	12320	0
526	20230710	110300	53210800	12320	12320	12320	12320	0
527	20230710	110200	53210800	12320	12320	12320	12320	90
528	20230710	110100	52102000	12310	12310	12310	12310	0
529	20230710	110000	52102000	12310	12310	12310	12310	0
530	20230710	105900	52102000	12310	12310	12310	12310	46
531	20230710	105800	51535740	12310	12310	12310	12310	0
532	20230710	105700	51535740	12310	12310	12310	12310	0
533	20230710	105600	51535740	12310	12310	12310	12310	0
534	20230710	105500	51535740	12310	12310	12310	12310	0
535	20230710	105400	51535740	12310	12310	12310	12310	0
536	20230710	105300	51535740	12310	12310	12310	12310	0
537	20230710	105200	51535740	12310	12310	12310	12310	0
538	20230710	105100	51535740	12310	12310	12310	12310	1
539	20230710	105000	51523430	12320	12320	12320	12320	0
540	20230710	104900	51523430	12320	12320	12320	12320	0
541	20230710	104800	51523430	12320	12320	12320	12320	0
542	20230710	104700	51523430	12320	12320	12320	12320	0
543	20230710	104600	51523430	12320	12320	12320	12320	0
544	20230710	104500	51523430	12320	12320	12320	12320	0
545	20230710	104400	51523430	12320	12320	12320	12320	0
546	20230710	104300	51523430	12320	12320	12320	12320	0
547	20230710	104200	51523430	12320	12320	12320	12320	0
548	20230710	104100	51523430	12320	12320	12320	12320	0
549	20230710	104000	51523430	12320	12320	12320	12320	0
550	20230710	103900	51523430	12320	12320	12320	12320	0
551	20230710	103800	51523430	12320	12320	12320	12320	0
552	20230710	103700	51523430	12320	12320	12320	12320	0
553	20230710	103600	51523430	12320	12320	12320	12320	0
554	20230710	103500	51523430	12320	12320	12320	12320	10
555	20230710	103400	51400230	12330	12330	12330	12330	0
556	20230710	103300	51400230	12330	12330	12330	12330	0
557	20230710	103200	51400230	12330	12330	12330	12330	0
558	20230710	103100	51400230	12330	12340	12340	12330	47
559	20230710	103000	50820700	12330	12330	12330	12330	0
560	20230710	102900	50820700	12330	12330	12330	12330	0
561	20230710	102800	50820700	12330	12330	12330	12330	0
562	20230710	102700	50820700	12330	12330	12330	12330	0
563	20230710	102600	50820700	12330	12330	12330	12330	10
564	20230710	102500	50697400	12330	12330	12330	12330	0
565	20230710	102400	50697400	12330	12330	12330	12330	0
566	20230710	102300	50697400	12330	12330	12330	12330	0
567	20230710	102200	50697400	12330	12330	12330	12330	0
568	20230710	102100	50697400	12330	12330	12330	12330	0
569	20230710	102000	50697400	12330	12330	12330	12330	0
570	20230710	101900	50697400	12330	12330	12330	12330	0
571	20230710	101800	50697400	12330	12330	12330	12330	0
572	20230710	101700	50697400	12330	12330	12330	12330	66
573	20230710	101600	49883620	12340	12340	12340	12340	23
574	20230710	101500	49599800	12350	12350	12350	12350	0
575	20230710	101400	49599800	12350	12350	12350	12350	0
576	20230710	101300	49599800	12350	12350	12350	12350	50
577	20230710	101200	48982300	12350	12350	12350	12350	140
578	20230710	101100	47253300	12350	12350	12350	12350	0
579	20230710	101000	47253300	12350	12350	12350	12350	0
580	20230710	100900	47253300	12350	12350	12350	12350	0
581	20230710	100800	47253300	12350	12350	12350	12350	0
582	20230710	100700	47253300	12350	12350	12350	12350	0
583	20230710	100600	47253300	12350	12350	12350	12350	0
584	20230710	100500	47253300	12350	12350	12350	12350	8
585	20230710	100400	47154500	12350	12340	12350	12340	41
586	20230710	100300	46648550	12340	12340	12340	12340	9
587	20230710	100200	46537490	12340	12350	12350	12340	21
588	20230710	100100	46278340	12350	12350	12350	12350	0
589	20230710	100000	46278340	12350	12350	12350	12350	0
590	20230710	095900	46278340	12350	12350	12350	12350	0
591	20230710	095800	46278340	12350	12350	12350	12350	1
592	20230710	095700	46265990	12350	12350	12350	12350	0
593	20230710	095600	46265990	12350	12350	12350	12350	0
594	20230710	095500	46265990	12350	12350	12350	12350	0
595	20230710	095400	46265990	12350	12350	12350	12350	10
596	20230710	095300	46142490	12350	12350	12350	12350	2
597	20230710	095200	46117790	12350	12350	12350	12350	0
598	20230710	095100	46117790	12350	12350	12350	12350	0
599	20230710	095000	46117790	12350	12350	12350	12350	0
600	20230710	094900	46117790	12350	12350	12350	12350	0
601	20230710	094800	46117790	12350	12350	12350	12350	27
602	20230710	094700	45784340	12350	12350	12350	12350	13
603	20230710	094600	45623790	12350	12350	12350	12350	0
604	20230710	094500	45623790	12350	12350	12350	12350	0
605	20230710	094400	45623790	12350	12350	12350	12350	0
606	20230710	094300	45623790	12350	12350	12350	12350	0
607	20230710	094200	45623790	12350	12350	12350	12350	10
608	20230710	094100	45500290	12350	12350	12350	12350	0
609	20230710	094000	45500290	12350	12350	12350	12350	0
610	20230710	093900	45500290	12350	12350	12350	12350	0
611	20230710	093800	45500290	12350	12350	12350	12350	0
612	20230710	093700	45500290	12350	12350	12350	12350	0
613	20230710	093600	45500290	12350	12350	12350	12350	0
614	20230710	093500	45500290	12350	12350	12350	12350	0
615	20230710	093400	45500290	12350	12350	12350	12350	100
616	20230710	093300	44265290	12350	12350	12350	12350	1
617	20230710	093200	44252940	12320	12320	12320	12320	0
618	20230710	093100	44252940	12320	12300	12320	12300	99
619	20230710	093000	43033500	12300	12300	12300	12300	0
620	20230710	092900	43033500	12300	12300	12300	12300	0
621	20230710	092800	43033500	12300	12300	12300	12300	2
622	20230710	092700	43008900	12300	12300	12300	12300	8
623	20230710	092600	42910500	12300	12300	12300	12300	0
624	20230710	092500	42910500	12300	12300	12300	12300	200
625	20230710	092400	40450500	12300	12300	12300	12300	0
626	20230710	092300	40450500	12300	12300	12300	12300	100
627	20230710	092200	39220500	12300	12300	12300	12300	0
628	20230710	092100	39220500	12300	12300	12300	12300	0
629	20230710	092000	39220500	12300	12300	12300	12300	2000
630	20230710	091900	14620500	12300	12300	12300	12300	0
631	20230710	091800	14620500	12300	12300	12300	12300	0
632	20230710	091700	14620500	12300	12300	12300	12300	0
633	20230710	091600	14620500	12300	12300	12300	12300	406
634	20230710	091500	9626700	12300	12300	12300	12300	0
635	20230710	091400	9626700	12300	12290	12300	12290	3
636	20230710	091300	9589820	12250	12250	12250	12250	53
637	20230710	091200	8940570	12290	12290	12290	12290	36
638	20230710	091100	8498130	12290	12290	12290	12290	31
639	20230710	091000	8117140	12290	12290	12290	12290	0
640	20230710	090900	8117140	12290	12290	12290	12290	0
641	20230710	090800	8117140	12290	12290	12290	12290	0
642	20230710	090700	8117140	12290	12250	12290	12240	126
643	20230710	090600	6574540	12250	12250	12250	12250	118
644	20230710	090500	5129040	12250	12250	12250	12250	0
645	20230710	090400	5129040	12250	12250	12250	12250	34
646	20230710	090300	4712540	12300	12300	12300	12300	0
647	20230710	090200	4712540	12300	12300	12300	12300	0
648	20230710	090100	4712540	12300	12250	12300	12250	100
649	20230710	090000	3482790	12240	12210	12240	12210	285