KissMeData/191410/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	201200	319757595	4130	4130	4130	4130	514
3	20230711	201100	319757595	4130	4130	4130	4130	0
4	20230711	201000	319757595	4130	4130	4130	4130	0
5	20230711	200900	319757595	4130	4130	4130	4130	0
6	20230711	200800	319757595	4130	4130	4130	4130	0
7	20230711	200700	319757595	4130	4130	4130	4130	0
8	20230711	200600	319757595	4130	4130	4130	4130	0
9	20230711	200500	319757595	4130	4130	4130	4130	0
10	20230711	200400	319757595	4130	4130	4130	4130	0
11	20230711	200300	319757595	4130	4130	4130	4130	0
12	20230711	200200	319757595	4130	4130	4130	4130	0
13	20230711	200100	319757595	4130	4130	4130	4130	0
14	20230711	200000	319757595	4130	4130	4130	4130	0
15	20230711	195900	319757595	4130	4130	4130	4130	0
16	20230711	195800	319757595	4130	4130	4130	4130	0
17	20230711	195700	319757595	4130	4130	4130	4130	0
18	20230711	195600	319757595	4130	4130	4130	4130	0
19	20230711	195500	319757595	4130	4130	4130	4130	0
20	20230711	195400	319757595	4130	4130	4130	4130	0
21	20230711	195300	319757595	4130	4130	4130	4130	0
22	20230711	195200	319757595	4130	4130	4130	4130	0
23	20230711	195100	319757595	4130	4130	4130	4130	0
24	20230711	195000	319757595	4130	4130	4130	4130	0
25	20230711	194900	319757595	4130	4130	4130	4130	0
26	20230711	194800	319757595	4130	4130	4130	4130	0
27	20230711	194700	319757595	4130	4130	4130	4130	0
28	20230711	194600	319757595	4130	4130	4130	4130	0
29	20230711	194500	319757595	4130	4130	4130	4130	0
30	20230711	194400	319757595	4130	4130	4130	4130	0
31	20230711	194300	319757595	4130	4130	4130	4130	0
32	20230711	194200	319757595	4130	4130	4130	4130	514
33	20230711	194100	319757595	4130	4130	4130	4130	0
34	20230711	194000	319757595	4130	4130	4130	4130	0
35	20230711	193900	319757595	4130	4130	4130	4130	0
36	20230711	193800	319757595	4130	4130	4130	4130	0
37	20230711	193700	319757595	4130	4130	4130	4130	0
38	20230711	193600	319757595	4130	4130	4130	4130	0
39	20230711	193500	319757595	4130	4130	4130	4130	0
40	20230711	193400	319757595	4130	4130	4130	4130	0
41	20230711	193300	319757595	4130	4130	4130	4130	0
42	20230711	193200	319757595	4130	4130	4130	4130	0
43	20230711	193100	319757595	4130	4130	4130	4130	0
44	20230711	193000	319757595	4130	4130	4130	4130	0
45	20230711	192900	319757595	4130	4130	4130	4130	0
46	20230711	192800	319757595	4130	4130	4130	4130	0
47	20230711	192700	319757595	4130	4130	4130	4130	0
48	20230711	192600	319757595	4130	4130	4130	4130	0
49	20230711	192500	319757595	4130	4130	4130	4130	0
50	20230711	192400	319757595	4130	4130	4130	4130	0
51	20230711	192300	319757595	4130	4130	4130	4130	0
52	20230711	192200	319757595	4130	4130	4130	4130	0
53	20230711	192100	319757595	4130	4130	4130	4130	0
54	20230711	192000	319757595	4130	4130	4130	4130	0
55	20230711	191900	319757595	4130	4130	4130	4130	0
56	20230711	191800	319757595	4130	4130	4130	4130	0
57	20230711	191700	319757595	4130	4130	4130	4130	0
58	20230711	191600	319757595	4130	4130	4130	4130	0
59	20230711	191500	319757595	4130	4130	4130	4130	0
60	20230711	191400	319757595	4130	4130	4130	4130	0
61	20230711	191300	319757595	4130	4130	4130	4130	0
62	20230711	191200	319757595	4130	4130	4130	4130	514
63	20230711	191100	319757595	4130	4130	4130	4130	0
64	20230711	191000	319757595	4130	4130	4130	4130	0
65	20230711	190900	319757595	4130	4130	4130	4130	0
66	20230711	190800	319757595	4130	4130	4130	4130	0
67	20230711	190700	319757595	4130	4130	4130	4130	0
68	20230711	190600	319757595	4130	4130	4130	4130	0
69	20230711	190500	319757595	4130	4130	4130	4130	0
70	20230711	190400	319757595	4130	4130	4130	4130	0
71	20230711	190300	319757595	4130	4130	4130	4130	0
72	20230711	190200	319757595	4130	4130	4130	4130	0
73	20230711	190100	319757595	4130	4130	4130	4130	0
74	20230711	190000	319757595	4130	4130	4130	4130	0
75	20230711	185900	319757595	4130	4130	4130	4130	0
76	20230711	185800	319757595	4130	4130	4130	4130	0
77	20230711	185700	319757595	4130	4130	4130	4130	0
78	20230711	185600	319757595	4130	4130	4130	4130	0
79	20230711	185500	319757595	4130	4130	4130	4130	0
80	20230711	185400	319757595	4130	4130	4130	4130	0
81	20230711	185300	319757595	4130	4130	4130	4130	0
82	20230711	185200	319757595	4130	4130	4130	4130	0
83	20230711	185100	319757595	4130	4130	4130	4130	0
84	20230711	185000	319757595	4130	4130	4130	4130	0
85	20230711	184900	319757595	4130	4130	4130	4130	0
86	20230711	184800	319757595	4130	4130	4130	4130	0
87	20230711	184700	319757595	4130	4130	4130	4130	0
88	20230711	184600	319757595	4130	4130	4130	4130	0
89	20230711	184500	319757595	4130	4130	4130	4130	0
90	20230711	184400	319757595	4130	4130	4130	4130	0
91	20230711	184300	319757595	4130	4130	4130	4130	0
92	20230711	184200	319757595	4130	4130	4130	4130	514
93	20230711	184100	319757595	4130	4130	4130	4130	0
94	20230711	184000	319757595	4130	4130	4130	4130	0
95	20230711	183900	319757595	4130	4130	4130	4130	0
96	20230711	183800	319757595	4130	4130	4130	4130	0
97	20230711	183700	319757595	4130	4130	4130	4130	0
98	20230711	183600	319757595	4130	4130	4130	4130	0
99	20230711	183500	319757595	4130	4130	4130	4130	0
100	20230711	183400	319757595	4130	4130	4130	4130	0
101	20230711	183300	319757595	4130	4130	4130	4130	0
102	20230711	183200	319757595	4130	4130	4130	4130	0
103	20230711	183100	319757595	4130	4130	4130	4130	0
104	20230711	183000	319757595	4130	4130	4130	4130	0
105	20230711	182900	319757595	4130	4130	4130	4130	0
106	20230711	182800	319757595	4130	4130	4130	4130	0
107	20230711	182700	319757595	4130	4130	4130	4130	0
108	20230711	182600	319757595	4130	4130	4130	4130	0
109	20230711	182500	319757595	4130	4130	4130	4130	0
110	20230711	182400	319757595	4130	4130	4130	4130	0
111	20230711	182300	319757595	4130	4130	4130	4130	0
112	20230711	182200	319757595	4130	4130	4130	4130	0
113	20230711	182100	319757595	4130	4130	4130	4130	0
114	20230711	182000	319757595	4130	4130	4130	4130	0
115	20230711	181900	319757595	4130	4130	4130	4130	0
116	20230711	181800	319757595	4130	4130	4130	4130	0
117	20230711	181700	319757595	4130	4130	4130	4130	0
118	20230711	181600	319757595	4130	4130	4130	4130	0
119	20230711	181500	319757595	4130	4130	4130	4130	0
120	20230711	181400	319757595	4130	4130	4130	4130	0
121	20230711	181300	319757595	4130	4130	4130	4130	0
122	20230711	181200	319757595	4130	4130	4130	4130	514
123	20230711	181100	319757595	4130	4130	4130	4130	0
124	20230711	181000	319757595	4130	4130	4130	4130	0
125	20230711	180900	319757595	4130	4130	4130	4130	0
126	20230711	180800	319757595	4130	4130	4130	4130	0
127	20230711	180700	319757595	4130	4130	4130	4130	0
128	20230711	180600	319757595	4130	4130	4130	4130	0
129	20230711	180500	319757595	4130	4130	4130	4130	0
130	20230711	180400	319757595	4130	4130	4130	4130	0
131	20230711	180300	319757595	4130	4130	4130	4130	0
132	20230711	180200	319757595	4130	4130	4130	4130	0
133	20230711	180100	319757595	4130	4130	4130	4130	0
134	20230711	180000	319757595	4130	4130	4130	4130	0
135	20230711	175900	319757595	4130	4130	4130	4130	0
136	20230711	175800	319757595	4130	4130	4130	4130	0
137	20230711	175700	319757595	4130	4130	4130	4130	0
138	20230711	175600	319757595	4130	4130	4130	4130	0
139	20230711	175500	319757595	4130	4130	4130	4130	0
140	20230711	175400	319757595	4130	4130	4130	4130	0
141	20230711	175300	319757595	4130	4130	4130	4130	0
142	20230711	175200	319757595	4130	4130	4130	4130	0
143	20230711	175100	319757595	4130	4130	4130	4130	0
144	20230711	175000	319757595	4130	4130	4130	4130	0
145	20230711	174900	319757595	4130	4130	4130	4130	0
146	20230711	174800	319757595	4130	4130	4130	4130	0
147	20230711	174700	319757595	4130	4130	4130	4130	0
148	20230711	174600	319757595	4130	4130	4130	4130	0
149	20230711	174500	319757595	4130	4130	4130	4130	0
150	20230711	174400	319757595	4130	4130	4130	4130	0
151	20230711	174300	319757595	4130	4130	4130	4130	0
152	20230711	174200	319757595	4130	4130	4130	4130	514
153	20230711	174100	319757595	4130	4130	4130	4130	0
154	20230711	174000	319757595	4130	4130	4130	4130	0
155	20230711	173900	319757595	4130	4130	4130	4130	0
156	20230711	173800	319757595	4130	4130	4130	4130	0
157	20230711	173700	319757595	4130	4130	4130	4130	0
158	20230711	173600	319757595	4130	4130	4130	4130	0
159	20230711	173500	319757595	4130	4130	4130	4130	0
160	20230711	173400	319757595	4130	4130	4130	4130	0
161	20230711	173300	319757595	4130	4130	4130	4130	0
162	20230711	173200	319757595	4130	4130	4130	4130	0
163	20230711	173100	319757595	4130	4130	4130	4130	0
164	20230711	173000	319757595	4130	4130	4130	4130	0
165	20230711	172900	319757595	4130	4130	4130	4130	0
166	20230711	172800	319757595	4130	4130	4130	4130	0
167	20230711	172700	319757595	4130	4130	4130	4130	0
168	20230711	172600	319757595	4130	4130	4130	4130	0
169	20230711	172500	319757595	4130	4130	4130	4130	0
170	20230711	172400	319757595	4130	4130	4130	4130	0
171	20230711	172300	319757595	4130	4130	4130	4130	0
172	20230711	172200	319757595	4130	4130	4130	4130	0
173	20230711	172100	319757595	4130	4130	4130	4130	0
174	20230711	172000	319757595	4130	4130	4130	4130	0
175	20230711	171900	319757595	4130	4130	4130	4130	0
176	20230711	171800	319757595	4130	4130	4130	4130	0
177	20230711	171700	319757595	4130	4130	4130	4130	0
178	20230711	171600	319757595	4130	4130	4130	4130	0
179	20230711	171500	319757595	4130	4130	4130	4130	0
180	20230711	171400	319757595	4130	4130	4130	4130	0
181	20230711	171300	319757595	4130	4130	4130	4130	0
182	20230711	171200	319757595	4130	4130	4130	4130	514
183	20230711	171100	319757595	4130	4130	4130	4130	0
184	20230711	171000	319757595	4130	4130	4130	4130	0
185	20230711	170900	319757595	4130	4130	4130	4130	0
186	20230711	170800	319757595	4130	4130	4130	4130	0
187	20230711	170700	319757595	4130	4130	4130	4130	0
188	20230711	170600	319757595	4130	4130	4130	4130	0
189	20230711	170500	319757595	4130	4130	4130	4130	0
190	20230711	170400	319757595	4130	4130	4130	4130	0
191	20230711	170300	319757595	4130	4130	4130	4130	0
192	20230711	170200	319757595	4130	4130	4130	4130	0
193	20230711	170100	319757595	4130	4130	4130	4130	0
194	20230711	170000	319757595	4130	4130	4130	4130	0
195	20230711	165900	319757595	4130	4130	4130	4130	0
196	20230711	165800	319757595	4130	4130	4130	4130	0
197	20230711	165700	319757595	4130	4130	4130	4130	0
198	20230711	165600	319757595	4130	4130	4130	4130	0
199	20230711	165500	319757595	4130	4130	4130	4130	0
200	20230711	165400	319757595	4130	4130	4130	4130	0
201	20230711	165300	319757595	4130	4130	4130	4130	0
202	20230711	165200	319757595	4130	4130	4130	4130	0
203	20230711	165100	319757595	4130	4130	4130	4130	0
204	20230711	165000	319757595	4130	4130	4130	4130	0
205	20230711	164900	319757595	4130	4130	4130	4130	0
206	20230711	164800	319757595	4130	4130	4130	4130	0
207	20230711	164700	319757595	4130	4130	4130	4130	0
208	20230711	164600	319757595	4130	4130	4130	4130	0
209	20230711	164500	319757595	4130	4130	4130	4130	0
210	20230711	164400	319757595	4130	4130	4130	4130	0
211	20230711	164300	319757595	4130	4130	4130	4130	0
212	20230711	164200	319757595	4130	4130	4130	4130	514
213	20230711	164100	319757595	4130	4130	4130	4130	0
214	20230711	164000	319757595	4130	4130	4130	4130	0
215	20230711	163900	319757595	4130	4130	4130	4130	0
216	20230711	163800	319757595	4130	4130	4130	4130	0
217	20230711	163700	319757595	4130	4130	4130	4130	0
218	20230711	163600	319757595	4130	4130	4130	4130	0
219	20230711	163500	319757595	4130	4130	4130	4130	0
220	20230711	163400	319757595	4130	4130	4130	4130	0
221	20230711	163300	319757595	4130	4130	4130	4130	0
222	20230711	163200	319757595	4130	4130	4130	4130	0
223	20230711	163100	319757595	4130	4130	4130	4130	0
224	20230711	163000	319757595	4130	4130	4130	4130	0
225	20230711	162900	319757595	4130	4130	4130	4130	0
226	20230711	162800	319757595	4130	4130	4130	4130	0
227	20230711	162700	319757595	4130	4130	4130	4130	0
228	20230711	162600	319757595	4130	4130	4130	4130	0
229	20230711	162500	319757595	4130	4130	4130	4130	0
230	20230711	162400	319757595	4130	4130	4130	4130	0
231	20230711	162300	319757595	4130	4130	4130	4130	0
232	20230711	162200	319757595	4130	4130	4130	4130	0
233	20230711	162100	319757595	4130	4130	4130	4130	0
234	20230711	162000	319757595	4130	4130	4130	4130	0
235	20230711	161900	319757595	4130	4130	4130	4130	0
236	20230711	161800	319757595	4130	4130	4130	4130	0
237	20230711	161700	319757595	4130	4130	4130	4130	0
238	20230711	161600	319757595	4130	4130	4130	4130	0
239	20230711	161500	319757595	4130	4130	4130	4130	0
240	20230711	161400	319757595	4130	4130	4130	4130	0
241	20230711	161300	319757595	4130	4130	4130	4130	0
242	20230711	161200	319757595	4130	4130	4130	4130	514
243	20230711	161100	319757595	4130	4130	4130	4130	0
244	20230711	161000	319757595	4130	4130	4130	4130	0
245	20230711	160900	319757595	4130	4130	4130	4130	0
246	20230711	160800	319757595	4130	4130	4130	4130	0
247	20230711	160700	319757595	4130	4130	4130	4130	0
248	20230711	160600	319757595	4130	4130	4130	4130	0
249	20230711	160500	319757595	4130	4130	4130	4130	0
250	20230711	160400	319757595	4130	4130	4130	4130	0
251	20230711	160300	319757595	4130	4130	4130	4130	0
252	20230711	160200	319757595	4130	4130	4130	4130	0
253	20230711	160100	319757595	4130	4130	4130	4130	0
254	20230711	160000	319757595	4130	4130	4130	4130	0
255	20230711	155900	319757595	4130	4130	4130	4130	0
256	20230711	155800	319757595	4130	4130	4130	4130	0
257	20230711	155700	319757595	4130	4130	4130	4130	0
258	20230711	155600	319757595	4130	4130	4130	4130	0
259	20230711	155500	319757595	4130	4130	4130	4130	0
260	20230711	155400	319757595	4130	4130	4130	4130	0
261	20230711	155300	319757595	4130	4130	4130	4130	0
262	20230711	155200	319757595	4130	4130	4130	4130	0
263	20230711	155100	319757595	4130	4130	4130	4130	0
264	20230711	155000	319757595	4130	4130	4130	4130	0
265	20230711	154900	319757595	4130	4130	4130	4130	0
266	20230711	154800	319757595	4130	4130	4130	4130	0
267	20230711	154700	319757595	4130	4130	4130	4130	0
268	20230711	154600	319757595	4130	4130	4130	4130	0
269	20230711	154500	319757595	4130	4130	4130	4130	0
270	20230711	154400	319757595	4130	4130	4130	4130	0
271	20230711	154300	319757595	4130	4130	4130	4130	0
272	20230711	154200	319757595	4130	4130	4130	4130	514
273	20230711	154100	319757595	4130	4130	4130	4130	0
274	20230711	154000	319757595	4130	4130	4130	4130	0
275	20230711	153900	319757595	4130	4130	4130	4130	0
276	20230711	153800	319757595	4130	4130	4130	4130	0
277	20230711	153700	319757595	4130	4130	4130	4130	0
278	20230711	153600	319757595	4130	4130	4130	4130	0
279	20230711	153500	319757595	4130	4130	4130	4130	0
280	20230711	153400	319757595	4130	4130	4130	4130	0
281	20230711	153300	319757595	4130	4130	4130	4130	0
282	20230711	153200	319757595	4130	4130	4130	4130	0
283	20230711	153100	319757595	4130	4130	4130	4130	0
284	20230711	153000	319757595	4130	4130	4130	4130	514
285	20230711	152900	317634775	4120	4120	4120	4120	0
286	20230711	152800	317634775	4120	4120	4120	4120	0
287	20230711	152700	317634775	4120	4120	4120	4120	0
288	20230711	152600	317634775	4120	4120	4120	4120	0
289	20230711	152500	317634775	4120	4120	4120	4120	0
290	20230711	152400	317634775	4120	4120	4120	4120	0
291	20230711	152300	317634775	4120	4120	4120	4120	0
292	20230711	152200	317634775	4120	4120	4120	4120	0
293	20230711	152100	317634775	4120	4120	4120	4120	0
294	20230711	152000	317634775	4120	4120	4120	4120	0
295	20230711	151900	317634775	4120	4125	4125	4120	1175
296	20230711	151800	312792905	4125	4130	4130	4125	100
297	20230711	151700	312379950	4135	4135	4135	4135	9
298	20230711	151600	312342735	4135	4135	4135	4135	86
299	20230711	151500	311987125	4135	4135	4135	4135	114
300	20230711	151400	311515735	4135	4135	4135	4135	0
301	20230711	151300	311515735	4135	4130	4135	4130	500
302	20230711	151200	309450720	4130	4135	4135	4130	454
303	20230711	151100	307573790	4135	4150	4150	4135	52
304	20230711	151000	307358115	4150	4150	4150	4150	2
305	20230711	150900	307349815	4135	4150	4150	4135	19
306	20230711	150800	307271080	4150	4150	4150	4150	2
307	20230711	150700	307262780	4150	4150	4150	4150	300
308	20230711	150600	306017780	4150	4150	4150	4150	1
309	20230711	150500	306013630	4145	4140	4145	4140	1001
310	20230711	150400	301869485	4140	4140	4140	4140	124
311	20230711	150300	301356125	4140	4140	4140	4140	100
312	20230711	150200	300942125	4150	4150	4150	4150	0
313	20230711	150100	300942125	4150	4150	4150	4150	0
314	20230711	150000	300942125	4150	4150	4150	4150	0
315	20230711	145900	300942125	4150	4150	4150	4150	0
316	20230711	145800	300942125	4150	4150	4150	4150	1
317	20230711	145700	300937975	4130	4130	4130	4130	0
318	20230711	145600	300937975	4130	4130	4130	4130	0
319	20230711	145500	300937975	4130	4130	4130	4130	324
320	20230711	145400	299599855	4130	4130	4130	4130	500
321	20230711	145300	297534855	4135	4150	4150	4135	1130
322	20230711	145200	292860805	4155	4155	4155	4155	116
323	20230711	145100	292378825	4160	4160	4160	4160	124
324	20230711	145000	291862985	4160	4155	4160	4155	223
325	20230711	144900	290936415	4155	4155	4155	4155	41
326	20230711	144800	290766060	4155	4155	4155	4155	2165
327	20230711	144700	281770485	4155	4155	4155	4155	20
328	20230711	144600	281687385	4155	4155	4155	4155	0
329	20230711	144500	281687385	4155	4155	4155	4155	0
330	20230711	144400	281687385	4155	4155	4155	4155	100
331	20230711	144300	281271885	4155	4155	4155	4155	0
332	20230711	144200	281271885	4155	4155	4155	4155	0
333	20230711	144100	281271885	4155	4155	4155	4155	701
334	20230711	144000	278359230	4155	4155	4155	4155	187
335	20230711	143900	277582245	4160	4155	4160	4155	667
336	20230711	143800	274809080	4155	4155	4155	4155	0
337	20230711	143700	274809080	4155	4150	4155	4150	1309
338	20230711	143600	269376580	4150	4150	4150	4150	3
339	20230711	143500	269364130	4150	4140	4150	4140	2800
340	20230711	143400	257754720	4140	4140	4140	4140	1500
341	20230711	143300	251544720	4140	4130	4140	4130	2051
342	20230711	143200	243061620	4130	4125	4130	4125	3141
343	20230711	143100	230100775	4120	4115	4120	4115	495
344	20230711	143000	228061500	4120	4110	4120	4110	11
345	20230711	142900	228016240	4110	4110	4110	4110	500
346	20230711	142800	225961240	4110	4100	4110	4100	500
347	20230711	142700	223908250	4100	4100	4100	4100	0
348	20230711	142600	223908250	4100	4100	4100	4100	0
349	20230711	142500	223908250	4100	4100	4100	4100	0
350	20230711	142400	223908250	4100	4100	4100	4100	300
351	20230711	142300	222678250	4100	4100	4100	4100	0
352	20230711	142200	222678250	4100	4100	4100	4100	0
353	20230711	142100	222678250	4100	4100	4100	4100	0
354	20230711	142000	222678250	4100	4095	4100	4095	494
355	20230711	141900	220653045	4095	4095	4095	4095	900
356	20230711	141800	216967545	4095	4095	4095	4095	0
357	20230711	141700	216967545	4095	4095	4095	4095	0
358	20230711	141600	216967545	4095	4095	4095	4095	0
359	20230711	141500	216967545	4095	4095	4095	4095	0
360	20230711	141400	216967545	4095	4095	4095	4095	0
361	20230711	141300	216967545	4095	4095	4095	4095	761
362	20230711	141200	213851250	4105	4100	4105	4100	303
363	20230711	141100	212608945	4100	4100	4100	4100	908
364	20230711	141000	208886145	4100	4100	4100	4100	1
365	20230711	140900	208882045	4095	4095	4095	4095	0
366	20230711	140800	208882045	4095	4090	4095	4090	777
367	20230711	140700	205701925	4090	4085	4090	4085	498
368	20230711	140600	203666155	4085	4080	4085	4080	1778
369	20230711	140500	196411910	4075	4065	4075	4065	3597
370	20230711	140400	181769845	4065	4065	4065	4065	0
371	20230711	140300	181769845	4065	4065	4065	4065	0
372	20230711	140200	181769845	4065	4065	4065	4065	0
373	20230711	140100	181769845	4065	4065	4065	4065	136
374	20230711	140000	181217005	4060	4060	4060	4060	0
375	20230711	135900	181217005	4060	4060	4060	4060	1536
376	20230711	135800	174980845	4055	4055	4055	4055	0
377	20230711	135700	174980845	4055	4055	4055	4055	308
378	20230711	135600	173731905	4055	4055	4055	4055	0
379	20230711	135500	173731905	4055	4055	4055	4055	0
380	20230711	135400	173731905	4055	4055	4055	4055	0
381	20230711	135300	173731905	4055	4055	4055	4055	0
382	20230711	135200	173731905	4055	4055	4055	4055	0
383	20230711	135100	173731905	4055	4055	4055	4055	0
384	20230711	135000	173731905	4055	4055	4055	4055	0
385	20230711	134900	173731905	4055	4055	4055	4055	0
386	20230711	134800	173731905	4055	4055	4055	4055	0
387	20230711	134700	173731905	4055	4055	4055	4055	50
388	20230711	134600	173529155	4045	4045	4045	4045	0
389	20230711	134500	173529155	4045	4045	4045	4045	1
390	20230711	134400	173525110	4045	4055	4055	4045	2
391	20230711	134300	173517010	4045	4045	4045	4045	1
392	20230711	134200	173512965	4045	4045	4045	4045	1
393	20230711	134100	173508920	4050	4050	4050	4050	1
394	20230711	134000	173504870	4045	4055	4055	4045	2
395	20230711	133900	173496770	4045	4045	4045	4045	1
396	20230711	133800	173492725	4045	4045	4045	4045	12
397	20230711	133700	173444185	4045	4045	4045	4045	1
398	20230711	133600	173440140	4055	4045	4055	4045	2
399	20230711	133500	173432040	4045	4045	4045	4045	1
400	20230711	133400	173427995	4045	4045	4045	4045	1
401	20230711	133300	173423950	4045	4045	4045	4045	1
402	20230711	133200	173419905	4045	4045	4045	4045	1
403	20230711	133100	173415860	4045	4045	4045	4045	1
404	20230711	133000	173411815	4045	4055	4055	4045	4
405	20230711	132900	173395615	4045	4050	4050	4045	11
406	20230711	132800	173351070	4045	4055	4055	4045	10
407	20230711	132700	173310535	4040	4040	4040	4040	1
408	20230711	132600	173306495	4040	4045	4055	4040	3
409	20230711	132500	173294355	4040	4045	4045	4040	19
410	20230711	132400	173217505	4045	4045	4045	4045	1
411	20230711	132300	173213460	4045	4045	4055	4045	44
412	20230711	132200	173035155	4035	4040	4050	4035	639
413	20230711	132100	170447320	4035	4035	4035	4035	1
414	20230711	132000	170443285	4035	4035	4035	4035	1
415	20230711	131900	170439250	4035	4035	4035	4035	1
416	20230711	131800	170435215	4035	4050	4050	4035	12
417	20230711	131700	170386630	4035	4030	4035	4030	301
418	20230711	131600	169173595	4020	4045	4045	4020	6001
419	20230711	131500	144985400	4040	4040	4040	4040	1
420	20230711	131400	144981360	4040	4040	4040	4040	1
421	20230711	131300	144977320	4040	4040	4040	4040	1
422	20230711	131200	144973280	4040	4045	4045	4040	410
423	20230711	131100	143314835	4045	4045	4045	4045	1
424	20230711	131000	143310790	4045	4045	4045	4045	1
425	20230711	130900	143306745	4045	4045	4045	4045	5
426	20230711	130800	143286520	4045	4045	4045	4045	4
427	20230711	130700	143270340	4045	4045	4050	4045	104
428	20230711	130600	142849160	4045	4045	4045	4045	1
429	20230711	130500	142845115	4045	4045	4045	4045	1
430	20230711	130400	142841070	4045	4045	4045	4045	1
431	20230711	130300	142837025	4050	4045	4050	4045	2
432	20230711	130200	142828930	4045	4045	4045	4045	1
433	20230711	130100	142824885	4045	4045	4045	4045	1
434	20230711	130000	142820840	4045	4045	4045	4045	1
435	20230711	125900	142816795	4045	4045	4045	4045	1
436	20230711	125800	142812750	4045	4045	4045	4045	1
437	20230711	125700	142808705	4045	4045	4045	4045	1
438	20230711	125600	142804660	4045	4045	4045	4045	1
439	20230711	125500	142800615	4045	4045	4045	4045	151
440	20230711	125400	142189820	4050	4050	4050	4050	1
441	20230711	125300	142185770	4055	4055	4055	4055	1
442	20230711	125200	142181715	4065	4060	4065	4060	55
443	20230711	125100	141958145	4065	4050	4065	4050	20
444	20230711	125000	141877100	4045	4045	4045	4045	105
445	20230711	124900	141452375	4045	4050	4050	4045	25
446	20230711	124800	141351130	4045	4045	4045	4045	1
447	20230711	124700	141347085	4045	4045	4045	4045	1
448	20230711	124600	141343040	4045	4045	4045	4045	1
449	20230711	124500	141338995	4045	4045	4045	4045	1
450	20230711	124400	141334950	4045	4045	4045	4045	1
451	20230711	124300	141330905	4045	4045	4045	4045	1
452	20230711	124200	141326860	4045	4045	4045	4045	1
453	20230711	124100	141322815	4045	4045	4045	4045	1
454	20230711	124000	141318770	4045	4045	4045	4045	1
455	20230711	123900	141314725	4045	4045	4045	4045	1
456	20230711	123800	141310680	4045	4045	4045	4045	1
457	20230711	123700	141306635	4045	4045	4045	4045	1
458	20230711	123600	141302590	4045	4045	4045	4045	1
459	20230711	123500	141298545	4050	4045	4050	4045	11
460	20230711	123400	141254000	4050	4045	4050	4045	11
461	20230711	123300	141209455	4045	4045	4045	4045	1
462	20230711	123200	141205410	4050	4045	4050	4045	11
463	20230711	123100	141160865	4050	4045	4050	4045	11
464	20230711	123000	141116320	4050	4045	4050	4045	11
465	20230711	122900	141071775	4050	4045	4050	4045	11
466	20230711	122800	141027230	4045	4045	4045	4045	1
467	20230711	122700	141023185	4045	4045	4045	4045	1
468	20230711	122600	141019140	4045	4045	4045	4045	1
469	20230711	122500	141015095	4050	4055	4055	4050	1001
470	20230711	122400	136960815	4060	4060	4060	4060	1
471	20230711	122300	136956755	4060	4055	4060	4055	13
472	20230711	122200	136903980	4060	4055	4060	4055	2
473	20230711	122100	136895865	4055	4055	4055	4055	1
474	20230711	122000	136891810	4060	4055	4060	4055	9
475	20230711	121900	136855275	4050	4050	4050	4050	1
476	20230711	121800	136851225	4060	4050	4060	4050	3
477	20230711	121700	136839055	4060	4055	4060	4055	4
478	20230711	121600	136822820	4065	4060	4065	4060	2
479	20230711	121500	136814695	4070	4050	4070	4050	640
480	20230711	121400	134213105	4050	4050	4050	4050	1
481	20230711	121300	134209055	4050	4050	4050	4050	1
482	20230711	121200	134205005	4050	4050	4050	4050	1
483	20230711	121100	134200955	4050	4050	4050	4050	1
484	20230711	121000	134196905	4050	4050	4050	4050	1
485	20230711	120900	134192855	4050	4050	4050	4050	1
486	20230711	120800	134188805	4065	4065	4065	4065	4
487	20230711	120700	134172545	4050	4055	4060	4050	125
488	20230711	120600	133665310	4055	4060	4065	4055	57
489	20230711	120500	133433825	4055	4060	4060	4055	54
490	20230711	120400	133214765	4040	4060	4060	4040	3
491	20230711	120300	133202605	4040	4060	4060	4040	3
492	20230711	120200	133190445	4040	4060	4060	4040	3
493	20230711	120100	133178285	4040	4040	4040	4040	1
494	20230711	120000	133174245	4060	4060	4060	4040	8
495	20230711	115900	133141785	4040	4040	4040	4040	1
496	20230711	115800	133137745	4045	4045	4045	4045	1
497	20230711	115700	133133700	4050	4050	4050	4050	1
498	20230711	115600	133129650	4055	4065	4070	4055	7
499	20230711	115500	133101180	4065	4040	4065	4040	109
500	20230711	115400	132660665	4035	4040	4040	4035	600
501	20230711	115300	130236670	4035	4035	4035	4035	1
502	20230711	115200	130232635	4035	4035	4035	4035	1
503	20230711	115100	130228600	4035	4035	4035	4035	2
504	20230711	115000	130220530	4035	4050	4050	4035	829
505	20230711	114900	126871500	4050	4050	4050	4050	1
506	20230711	114800	126867450	4050	4050	4050	4050	1
507	20230711	114700	126863400	4050	4050	4050	4050	1
508	20230711	114600	126859350	4050	4050	4050	4050	1
509	20230711	114500	126855300	4050	4050	4050	4050	1
510	20230711	114400	126851250	4050	4055	4055	4050	5
511	20230711	114300	126830980	4055	4055	4055	4055	1
512	20230711	114200	126826925	4055	4050	4055	4050	94
513	20230711	114100	126446220	4045	4045	4045	4045	1
514	20230711	114000	126442175	4045	4045	4045	4045	1
515	20230711	113900	126438130	4045	4045	4045	4045	1
516	20230711	113800	126434085	4040	4040	4040	4040	1
517	20230711	113700	126430045	4040	4040	4040	4040	1
518	20230711	113600	126426005	4040	4040	4040	4040	1
519	20230711	113500	126421965	4050	4040	4050	4040	9
520	20230711	113400	126385525	4040	4040	4040	4040	1
521	20230711	113300	126381485	4045	4045	4045	4045	1
522	20230711	113200	126377440	4040	4040	4040	4040	1
523	20230711	113100	126373400	4040	4040	4040	4040	1
524	20230711	113000	126369360	4040	4045	4045	4040	2
525	20230711	112900	126361275	4045	4045	4045	4045	1
526	20230711	112800	126357230	4045	4045	4045	4045	7
527	20230711	112700	126328915	4050	4050	4050	4050	349
528	20230711	112600	124915465	4050	4050	4050	4050	1
529	20230711	112500	124911415	4070	4070	4070	4070	0
530	20230711	112400	124911415	4070	4070	4070	4070	1
531	20230711	112300	124907345	4070	4050	4070	4050	32
532	20230711	112200	124777505	4050	4050	4050	4050	17
533	20230711	112100	124708655	4055	4050	4055	4050	23
534	20230711	112000	124615470	4055	4055	4055	4055	424
535	20230711	111900	122896150	4055	4055	4055	4055	17
536	20230711	111800	122827215	4060	4060	4060	4060	91
537	20230711	111700	122457755	4060	4060	4060	4060	1
538	20230711	111600	122453695	4060	4060	4060	4060	1
539	20230711	111500	122449635	4060	4060	4060	4060	0
540	20230711	111400	122449635	4060	4060	4060	4060	11
541	20230711	111300	122404975	4055	4060	4060	4055	2
542	20230711	111200	122396860	4055	4055	4055	4055	10
543	20230711	111100	122356310	4055	4055	4055	4055	1
544	20230711	111000	122352255	4055	4055	4055	4055	0
545	20230711	110900	122352255	4055	4055	4055	4055	1
546	20230711	110800	122348200	4055	4055	4055	4055	1
547	20230711	110700	122344145	4055	4055	4055	4055	2
548	20230711	110600	122336035	4055	4055	4055	4055	2
549	20230711	110500	122327925	4055	4055	4055	4055	0
550	20230711	110400	122327925	4055	4055	4055	4055	318
551	20230711	110300	121038435	4055	4065	4065	4055	100
552	20230711	110200	120631945	4055	4055	4055	4055	101
553	20230711	110100	120222390	4055	4055	4055	4055	1
554	20230711	110000	120218335	4050	4055	4055	4050	2
555	20230711	105900	120210230	4065	4065	4065	4065	1
556	20230711	105800	120206165	4050	4050	4050	4050	1
557	20230711	105700	120202115	4050	4050	4050	4050	0
558	20230711	105600	120202115	4050	4050	4050	4050	20
559	20230711	105500	120121115	4050	4050	4050	4050	7
560	20230711	105400	120092765	4055	4055	4055	4055	4
561	20230711	105300	120076545	4055	4055	4055	4055	1
562	20230711	105200	120072490	4060	4055	4060	4055	4
563	20230711	105100	120056255	4065	4065	4065	4065	3
564	20230711	105000	120044060	4060	4055	4060	4055	3
565	20230711	104900	120031890	4055	4055	4055	4055	1
566	20230711	104800	120027835	4055	4055	4055	4055	0
567	20230711	104700	120027835	4055	4055	4055	4055	1
568	20230711	104600	120023780	4055	4055	4055	4055	1
569	20230711	104500	120019725	4055	4055	4055	4055	0
570	20230711	104400	120019725	4055	4055	4055	4055	1
571	20230711	104300	120015670	4055	4055	4055	4055	1
572	20230711	104200	120011615	4055	4055	4055	4055	2
573	20230711	104100	120003505	4055	4055	4055	4055	10
574	20230711	104000	119962955	4065	4055	4065	4055	7
575	20230711	103900	119934530	4055	4055	4055	4055	1
576	20230711	103800	119930475	4055	4055	4055	4055	2
577	20230711	103700	119922365	4065	4065	4065	4060	1001
578	20230711	103600	115854070	4045	4045	4050	4045	401
579	20230711	103500	114232020	4030	4050	4050	4030	815
580	20230711	103400	110936155	4055	4055	4055	4055	0
581	20230711	103300	110936155	4055	4055	4055	4055	495
582	20230711	103200	108928930	4040	4040	4040	4040	0
583	20230711	103100	108928930	4040	4040	4040	4040	13
584	20230711	103000	108876410	4060	4060	4060	4060	0
585	20230711	102900	108876410	4060	4060	4060	4060	0
586	20230711	102800	108876410	4060	4060	4060	4060	0
587	20230711	102700	108876410	4060	4060	4060	4060	46
588	20230711	102600	108689650	4035	4035	4035	4035	0
589	20230711	102500	108689650	4035	4035	4035	4035	0
590	20230711	102400	108689650	4035	4035	4035	4035	0
591	20230711	102300	108689650	4035	4035	4035	4035	0
592	20230711	102200	108689650	4035	4035	4035	4035	0
593	20230711	102100	108689650	4035	4040	4040	4035	1325
594	20230711	102000	103339665	4035	4040	4040	4035	500
595	20230711	101900	101319685	4040	4050	4050	4040	700
596	20230711	101800	98491675	4065	4065	4065	4065	0
597	20230711	101700	98491675	4065	4065	4065	4065	0
598	20230711	101600	98491675	4065	4065	4065	4065	28
599	20230711	101500	98377855	4065	4065	4065	4065	0
600	20230711	101400	98377855	4065	4065	4065	4065	1
601	20230711	101300	98373790	4045	4060	4060	4045	752
602	20230711	101200	95326570	4065	4065	4065	4065	503
603	20230711	101100	93281875	4075	4075	4075	4075	0
604	20230711	101000	93281875	4075	4075	4075	4075	0
605	20230711	100900	93281875	4075	4075	4075	4075	0
606	20230711	100800	93281875	4075	4075	4075	4075	0
607	20230711	100700	93281875	4075	4075	4075	4075	0
608	20230711	100600	93281875	4075	4075	4075	4075	1
609	20230711	100500	93277800	4070	4070	4070	4070	298
610	20230711	100400	92064940	4060	4065	4065	4060	260
611	20230711	100300	91008280	4070	4070	4070	4070	0
612	20230711	100200	91008280	4070	4070	4070	4070	0
613	20230711	100100	91008280	4070	4070	4070	4070	0
614	20230711	100000	91008280	4070	4070	4070	4070	201
615	20230711	095900	90190210	4075	4080	4080	4075	126
616	20230711	095800	89676260	4080	4080	4080	4080	350
617	20230711	095700	88248260	4080	4080	4080	4080	300
618	20230711	095600	87024260	4080	4070	4080	4070	552
619	20230711	095500	84777605	4070	4070	4070	4070	1
620	20230711	095400	84773535	4070	4070	4070	4070	0
621	20230711	095300	84773535	4070	4070	4070	4065	106
622	20230711	095200	84342135	4070	4060	4070	4060	1290
623	20230711	095100	79104725	4060	4060	4060	4060	0
624	20230711	095000	79104725	4060	4060	4060	4060	40
625	20230711	094900	78942325	4060	4065	4065	4060	165
626	20230711	094800	78272100	4070	4070	4070	4070	0
627	20230711	094700	78272100	4070	4070	4070	4070	2
628	20230711	094600	78263960	4065	4080	4080	4065	146
629	20230711	094500	77669855	4090	4090	4090	4090	1
630	20230711	094400	77665765	4085	4090	4090	4085	522
631	20230711	094300	75533240	4105	4105	4105	4105	0
632	20230711	094200	75533240	4105	4105	4105	4105	0
633	20230711	094100	75533240	4105	4105	4105	4105	0
634	20230711	094000	75533240	4105	4095	4105	4095	303
635	20230711	093900	74291690	4090	4055	4090	4055	992
636	20230711	093800	70252945	4055	4050	4055	4050	6
637	20230711	093700	70228640	4040	4040	4040	4040	0
638	20230711	093600	70228640	4040	4040	4040	4040	20
639	20230711	093500	70147840	4050	4040	4055	4040	507
640	20230711	093400	68096855	4045	4055	4055	4045	333
641	20230711	093300	66748250	4055	4060	4060	4055	516
642	20230711	093200	64654080	4060	4060	4060	4055	819
643	20230711	093100	61330490	4060	4060	4060	4060	0
644	20230711	093000	61330490	4060	4060	4060	4060	44
645	20230711	092900	61151850	4060	4060	4060	4060	4
646	20230711	092800	61135610	4070	4070	4070	4050	663
647	20230711	092700	58440670	4070	4070	4070	4070	630
648	20230711	092600	55876570	4070	4085	4085	4070	1569
649	20230711	092500	49478795	4090	4090	4090	4090	0
650	20230711	092400	49478795	4090	4095	4095	4090	81
651	20230711	092300	49147400	4100	4100	4100	4100	0
652	20230711	092200	49147400	4100	4100	4100	4100	266
653	20230711	092100	48056800	4100	4095	4100	4095	78
654	20230711	092000	47737355	4095	4100	4100	4095	4
655	20230711	091900	47720960	4100	4105	4105	4100	1922
656	20230711	091800	39840645	4125	4125	4125	4125	46
657	20230711	091700	39650895	4125	4125	4125	4125	4
658	20230711	091600	39634395	4120	4105	4120	4100	1733
659	20230711	091500	32514110	4120	4100	4125	4100	782
660	20230711	091400	29304045	4100	4105	4105	4100	201
661	20230711	091300	28478945	4100	4100	4105	4100	39
662	20230711	091200	28319040	4100	4100	4105	4095	1056
663	20230711	091100	23989440	4100	4100	4105	4100	230
664	20230711	091000	23045440	4105	4105	4105	4100	123
665	20230711	090900	22540600	4105	4100	4105	4100	136
666	20230711	090800	21982820	4105	4105	4105	4105	586
667	20230711	090700	19577290	4105	4105	4105	4105	62
668	20230711	090600	19322780	4110	4110	4120	4110	1640
669	20230711	090500	12577980	4110	4100	4110	4090	660
670	20230711	090400	9874630	4110	4110	4125	4100	714
671	20230711	090300	6937630	4110	4080	4120	4080	540
672	20230711	090200	4722780	4075	4075	4075	4075	0
673	20230711	090100	4722780	4075	4075	4075	4075	0
674	20230711	090000	4722780	4075	4075	4075	4070	1159