KissMeData/438580/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	210200	12964860	2440	2440	2440	2440	11
3	20230710	210100	12964860	2440	2440	2440	2440	0
4	20230710	210000	12964860	2440	2440	2440	2440	0
5	20230710	205900	12964860	2440	2440	2440	2440	0
6	20230710	205800	12964860	2440	2440	2440	2440	0
7	20230710	205700	12964860	2440	2440	2440	2440	0
8	20230710	205600	12964860	2440	2440	2440	2440	0
9	20230710	205500	12964860	2440	2440	2440	2440	0
10	20230710	205400	12964860	2440	2440	2440	2440	0
11	20230710	205300	12964860	2440	2440	2440	2440	0
12	20230710	205200	12964860	2440	2440	2440	2440	0
13	20230710	205100	12964860	2440	2440	2440	2440	0
14	20230710	205000	12964860	2440	2440	2440	2440	0
15	20230710	204900	12964860	2440	2440	2440	2440	0
16	20230710	204800	12964860	2440	2440	2440	2440	0
17	20230710	204700	12964860	2440	2440	2440	2440	0
18	20230710	204600	12964860	2440	2440	2440	2440	0
19	20230710	204500	12964860	2440	2440	2440	2440	0
20	20230710	204400	12964860	2440	2440	2440	2440	0
21	20230710	204300	12964860	2440	2440	2440	2440	0
22	20230710	204200	12964860	2440	2440	2440	2440	0
23	20230710	204100	12964860	2440	2440	2440	2440	0
24	20230710	204000	12964860	2440	2440	2440	2440	0
25	20230710	203900	12964860	2440	2440	2440	2440	0
26	20230710	203800	12964860	2440	2440	2440	2440	0
27	20230710	203700	12964860	2440	2440	2440	2440	0
28	20230710	203600	12964860	2440	2440	2440	2440	0
29	20230710	203500	12964860	2440	2440	2440	2440	0
30	20230710	203400	12964860	2440	2440	2440	2440	0
31	20230710	203300	12964860	2440	2440	2440	2440	0
32	20230710	203200	12964860	2440	2440	2440	2440	11
33	20230710	203100	12964860	2440	2440	2440	2440	0
34	20230710	203000	12964860	2440	2440	2440	2440	0
35	20230710	202900	12964860	2440	2440	2440	2440	0
36	20230710	202800	12964860	2440	2440	2440	2440	0
37	20230710	202700	12964860	2440	2440	2440	2440	0
38	20230710	202600	12964860	2440	2440	2440	2440	0
39	20230710	202500	12964860	2440	2440	2440	2440	0
40	20230710	202400	12964860	2440	2440	2440	2440	0
41	20230710	202300	12964860	2440	2440	2440	2440	0
42	20230710	202200	12964860	2440	2440	2440	2440	0
43	20230710	202100	12964860	2440	2440	2440	2440	0
44	20230710	202000	12964860	2440	2440	2440	2440	0
45	20230710	201900	12964860	2440	2440	2440	2440	0
46	20230710	201800	12964860	2440	2440	2440	2440	0
47	20230710	201700	12964860	2440	2440	2440	2440	0
48	20230710	201600	12964860	2440	2440	2440	2440	0
49	20230710	201500	12964860	2440	2440	2440	2440	0
50	20230710	201400	12964860	2440	2440	2440	2440	0
51	20230710	201300	12964860	2440	2440	2440	2440	0
52	20230710	201200	12964860	2440	2440	2440	2440	0
53	20230710	201100	12964860	2440	2440	2440	2440	0
54	20230710	201000	12964860	2440	2440	2440	2440	0
55	20230710	200900	12964860	2440	2440	2440	2440	0
56	20230710	200800	12964860	2440	2440	2440	2440	0
57	20230710	200700	12964860	2440	2440	2440	2440	0
58	20230710	200600	12964860	2440	2440	2440	2440	0
59	20230710	200500	12964860	2440	2440	2440	2440	0
60	20230710	200400	12964860	2440	2440	2440	2440	0
61	20230710	200300	12964860	2440	2440	2440	2440	0
62	20230710	200200	12964860	2440	2440	2440	2440	11
63	20230710	200100	12964860	2440	2440	2440	2440	0
64	20230710	200000	12964860	2440	2440	2440	2440	0
65	20230710	195900	12964860	2440	2440	2440	2440	0
66	20230710	195800	12964860	2440	2440	2440	2440	0
67	20230710	195700	12964860	2440	2440	2440	2440	0
68	20230710	195600	12964860	2440	2440	2440	2440	0
69	20230710	195500	12964860	2440	2440	2440	2440	0
70	20230710	195400	12964860	2440	2440	2440	2440	0
71	20230710	195300	12964860	2440	2440	2440	2440	0
72	20230710	195200	12964860	2440	2440	2440	2440	0
73	20230710	195100	12964860	2440	2440	2440	2440	0
74	20230710	195000	12964860	2440	2440	2440	2440	0
75	20230710	194900	12964860	2440	2440	2440	2440	0
76	20230710	194800	12964860	2440	2440	2440	2440	0
77	20230710	194700	12964860	2440	2440	2440	2440	0
78	20230710	194600	12964860	2440	2440	2440	2440	0
79	20230710	194500	12964860	2440	2440	2440	2440	0
80	20230710	194400	12964860	2440	2440	2440	2440	0
81	20230710	194300	12964860	2440	2440	2440	2440	0
82	20230710	194200	12964860	2440	2440	2440	2440	0
83	20230710	194100	12964860	2440	2440	2440	2440	0
84	20230710	194000	12964860	2440	2440	2440	2440	0
85	20230710	193900	12964860	2440	2440	2440	2440	0
86	20230710	193800	12964860	2440	2440	2440	2440	0
87	20230710	193700	12964860	2440	2440	2440	2440	0
88	20230710	193600	12964860	2440	2440	2440	2440	0
89	20230710	193500	12964860	2440	2440	2440	2440	0
90	20230710	193400	12964860	2440	2440	2440	2440	0
91	20230710	193300	12964860	2440	2440	2440	2440	0
92	20230710	193200	12964860	2440	2440	2440	2440	11
93	20230710	193100	12964860	2440	2440	2440	2440	0
94	20230710	193000	12964860	2440	2440	2440	2440	0
95	20230710	192900	12964860	2440	2440	2440	2440	0
96	20230710	192800	12964860	2440	2440	2440	2440	0
97	20230710	192700	12964860	2440	2440	2440	2440	0
98	20230710	192600	12964860	2440	2440	2440	2440	0
99	20230710	192500	12964860	2440	2440	2440	2440	0
100	20230710	192400	12964860	2440	2440	2440	2440	0
101	20230710	192300	12964860	2440	2440	2440	2440	0
102	20230710	192200	12964860	2440	2440	2440	2440	0
103	20230710	192100	12964860	2440	2440	2440	2440	0
104	20230710	192000	12964860	2440	2440	2440	2440	0
105	20230710	191900	12964860	2440	2440	2440	2440	0
106	20230710	191800	12964860	2440	2440	2440	2440	0
107	20230710	191700	12964860	2440	2440	2440	2440	0
108	20230710	191600	12964860	2440	2440	2440	2440	0
109	20230710	191500	12964860	2440	2440	2440	2440	0
110	20230710	191400	12964860	2440	2440	2440	2440	0
111	20230710	191300	12964860	2440	2440	2440	2440	0
112	20230710	191200	12964860	2440	2440	2440	2440	0
113	20230710	191100	12964860	2440	2440	2440	2440	0
114	20230710	191000	12964860	2440	2440	2440	2440	0
115	20230710	190900	12964860	2440	2440	2440	2440	0
116	20230710	190800	12964860	2440	2440	2440	2440	0
117	20230710	190700	12964860	2440	2440	2440	2440	0
118	20230710	190600	12964860	2440	2440	2440	2440	0
119	20230710	190500	12964860	2440	2440	2440	2440	0
120	20230710	190400	12964860	2440	2440	2440	2440	0
121	20230710	190300	12964860	2440	2440	2440	2440	0
122	20230710	190200	12964860	2440	2440	2440	2440	11
123	20230710	190100	12964860	2440	2440	2440	2440	0
124	20230710	190000	12964860	2440	2440	2440	2440	0
125	20230710	185900	12964860	2440	2440	2440	2440	0
126	20230710	185800	12964860	2440	2440	2440	2440	0
127	20230710	185700	12964860	2440	2440	2440	2440	0
128	20230710	185600	12964860	2440	2440	2440	2440	0
129	20230710	185500	12964860	2440	2440	2440	2440	0
130	20230710	185400	12964860	2440	2440	2440	2440	0
131	20230710	185300	12964860	2440	2440	2440	2440	0
132	20230710	185200	12964860	2440	2440	2440	2440	0
133	20230710	185100	12964860	2440	2440	2440	2440	0
134	20230710	185000	12964860	2440	2440	2440	2440	0
135	20230710	184900	12964860	2440	2440	2440	2440	0
136	20230710	184800	12964860	2440	2440	2440	2440	0
137	20230710	184700	12964860	2440	2440	2440	2440	0
138	20230710	184600	12964860	2440	2440	2440	2440	0
139	20230710	184500	12964860	2440	2440	2440	2440	0
140	20230710	184400	12964860	2440	2440	2440	2440	0
141	20230710	184300	12964860	2440	2440	2440	2440	0
142	20230710	184200	12964860	2440	2440	2440	2440	0
143	20230710	184100	12964860	2440	2440	2440	2440	0
144	20230710	184000	12964860	2440	2440	2440	2440	0
145	20230710	183900	12964860	2440	2440	2440	2440	0
146	20230710	183800	12964860	2440	2440	2440	2440	0
147	20230710	183700	12964860	2440	2440	2440	2440	0
148	20230710	183600	12964860	2440	2440	2440	2440	0
149	20230710	183500	12964860	2440	2440	2440	2440	0
150	20230710	183400	12964860	2440	2440	2440	2440	0
151	20230710	183300	12964860	2440	2440	2440	2440	0
152	20230710	183200	12964860	2440	2440	2440	2440	11
153	20230710	183100	12964860	2440	2440	2440	2440	0
154	20230710	183000	12964860	2440	2440	2440	2440	0
155	20230710	182900	12964860	2440	2440	2440	2440	0
156	20230710	182800	12964860	2440	2440	2440	2440	0
157	20230710	182700	12964860	2440	2440	2440	2440	0
158	20230710	182600	12964860	2440	2440	2440	2440	0
159	20230710	182500	12964860	2440	2440	2440	2440	0
160	20230710	182400	12964860	2440	2440	2440	2440	0
161	20230710	182300	12964860	2440	2440	2440	2440	0
162	20230710	182200	12964860	2440	2440	2440	2440	0
163	20230710	182100	12964860	2440	2440	2440	2440	0
164	20230710	182000	12964860	2440	2440	2440	2440	0
165	20230710	181900	12964860	2440	2440	2440	2440	0
166	20230710	181800	12964860	2440	2440	2440	2440	0
167	20230710	181700	12964860	2440	2440	2440	2440	0
168	20230710	181600	12964860	2440	2440	2440	2440	0
169	20230710	181500	12964860	2440	2440	2440	2440	0
170	20230710	181400	12964860	2440	2440	2440	2440	0
171	20230710	181300	12964860	2440	2440	2440	2440	0
172	20230710	181200	12964860	2440	2440	2440	2440	0
173	20230710	181100	12964860	2440	2440	2440	2440	0
174	20230710	181000	12964860	2440	2440	2440	2440	0
175	20230710	180900	12964860	2440	2440	2440	2440	0
176	20230710	180800	12964860	2440	2440	2440	2440	0
177	20230710	180700	12964860	2440	2440	2440	2440	0
178	20230710	180600	12964860	2440	2440	2440	2440	0
179	20230710	180500	12964860	2440	2440	2440	2440	0
180	20230710	180400	12964860	2440	2440	2440	2440	0
181	20230710	180300	12964860	2440	2440	2440	2440	0
182	20230710	180200	12964860	2440	2440	2440	2440	11
183	20230710	180100	12964860	2440	2440	2440	2440	0
184	20230710	180000	12964860	2440	2440	2440	2440	0
185	20230710	175900	12964860	2440	2440	2440	2440	0
186	20230710	175800	12964860	2440	2440	2440	2440	0
187	20230710	175700	12964860	2440	2440	2440	2440	0
188	20230710	175600	12964860	2440	2440	2440	2440	0
189	20230710	175500	12964860	2440	2440	2440	2440	0
190	20230710	175400	12964860	2440	2440	2440	2440	0
191	20230710	175300	12964860	2440	2440	2440	2440	0
192	20230710	175200	12964860	2440	2440	2440	2440	0
193	20230710	175100	12964860	2440	2440	2440	2440	0
194	20230710	175000	12964860	2440	2440	2440	2440	0
195	20230710	174900	12964860	2440	2440	2440	2440	0
196	20230710	174800	12964860	2440	2440	2440	2440	0
197	20230710	174700	12964860	2440	2440	2440	2440	0
198	20230710	174600	12964860	2440	2440	2440	2440	0
199	20230710	174500	12964860	2440	2440	2440	2440	0
200	20230710	174400	12964860	2440	2440	2440	2440	0
201	20230710	174300	12964860	2440	2440	2440	2440	0
202	20230710	174200	12964860	2440	2440	2440	2440	0
203	20230710	174100	12964860	2440	2440	2440	2440	0
204	20230710	174000	12964860	2440	2440	2440	2440	0
205	20230710	173900	12964860	2440	2440	2440	2440	0
206	20230710	173800	12964860	2440	2440	2440	2440	0
207	20230710	173700	12964860	2440	2440	2440	2440	0
208	20230710	173600	12964860	2440	2440	2440	2440	0
209	20230710	173500	12964860	2440	2440	2440	2440	0
210	20230710	173400	12964860	2440	2440	2440	2440	0
211	20230710	173300	12964860	2440	2440	2440	2440	0
212	20230710	173200	12964860	2440	2440	2440	2440	11
213	20230710	173100	12964860	2440	2440	2440	2440	0
214	20230710	173000	12964860	2440	2440	2440	2440	0
215	20230710	172900	12964860	2440	2440	2440	2440	0
216	20230710	172800	12964860	2440	2440	2440	2440	0
217	20230710	172700	12964860	2440	2440	2440	2440	0
218	20230710	172600	12964860	2440	2440	2440	2440	0
219	20230710	172500	12964860	2440	2440	2440	2440	0
220	20230710	172400	12964860	2440	2440	2440	2440	0
221	20230710	172300	12964860	2440	2440	2440	2440	0
222	20230710	172200	12964860	2440	2440	2440	2440	0
223	20230710	172100	12964860	2440	2440	2440	2440	0
224	20230710	172000	12964860	2440	2440	2440	2440	0
225	20230710	171900	12964860	2440	2440	2440	2440	0
226	20230710	171800	12964860	2440	2440	2440	2440	0
227	20230710	171700	12964860	2440	2440	2440	2440	0
228	20230710	171600	12964860	2440	2440	2440	2440	0
229	20230710	171500	12964860	2440	2440	2440	2440	0
230	20230710	171400	12964860	2440	2440	2440	2440	0
231	20230710	171300	12964860	2440	2440	2440	2440	0
232	20230710	171200	12964860	2440	2440	2440	2440	0
233	20230710	171100	12964860	2440	2440	2440	2440	0
234	20230710	171000	12964860	2440	2440	2440	2440	0
235	20230710	170900	12964860	2440	2440	2440	2440	0
236	20230710	170800	12964860	2440	2440	2440	2440	0
237	20230710	170700	12964860	2440	2440	2440	2440	0
238	20230710	170600	12964860	2440	2440	2440	2440	0
239	20230710	170500	12964860	2440	2440	2440	2440	0
240	20230710	170400	12964860	2440	2440	2440	2440	0
241	20230710	170300	12964860	2440	2440	2440	2440	0
242	20230710	170200	12964860	2440	2440	2440	2440	11
243	20230710	170100	12964860	2440	2440	2440	2440	0
244	20230710	170000	12964860	2440	2440	2440	2440	0
245	20230710	165900	12964860	2440	2440	2440	2440	0
246	20230710	165800	12964860	2440	2440	2440	2440	0
247	20230710	165700	12964860	2440	2440	2440	2440	0
248	20230710	165600	12964860	2440	2440	2440	2440	0
249	20230710	165500	12964860	2440	2440	2440	2440	0
250	20230710	165400	12964860	2440	2440	2440	2440	0
251	20230710	165300	12964860	2440	2440	2440	2440	0
252	20230710	165200	12964860	2440	2440	2440	2440	0
253	20230710	165100	12964860	2440	2440	2440	2440	0
254	20230710	165000	12964860	2440	2440	2440	2440	0
255	20230710	164900	12964860	2440	2440	2440	2440	0
256	20230710	164800	12964860	2440	2440	2440	2440	0
257	20230710	164700	12964860	2440	2440	2440	2440	0
258	20230710	164600	12964860	2440	2440	2440	2440	0
259	20230710	164500	12964860	2440	2440	2440	2440	0
260	20230710	164400	12964860	2440	2440	2440	2440	0
261	20230710	164300	12964860	2440	2440	2440	2440	0
262	20230710	164200	12964860	2440	2440	2440	2440	0
263	20230710	164100	12964860	2440	2440	2440	2440	0
264	20230710	164000	12964860	2440	2440	2440	2440	0
265	20230710	163900	12964860	2440	2440	2440	2440	0
266	20230710	163800	12964860	2440	2440	2440	2440	0
267	20230710	163700	12964860	2440	2440	2440	2440	0
268	20230710	163600	12964860	2440	2440	2440	2440	0
269	20230710	163500	12964860	2440	2440	2440	2440	0
270	20230710	163400	12964860	2440	2440	2440	2440	0
271	20230710	163300	12964860	2440	2440	2440	2440	0
272	20230710	163200	12964860	2440	2440	2440	2440	11
273	20230710	163100	12964860	2440	2440	2440	2440	0
274	20230710	163000	12964860	2440	2440	2440	2440	0
275	20230710	162900	12964860	2440	2440	2440	2440	0
276	20230710	162800	12964860	2440	2440	2440	2440	0
277	20230710	162700	12964860	2440	2440	2440	2440	0
278	20230710	162600	12964860	2440	2440	2440	2440	0
279	20230710	162500	12964860	2440	2440	2440	2440	0
280	20230710	162400	12964860	2440	2440	2440	2440	0
281	20230710	162300	12964860	2440	2440	2440	2440	0
282	20230710	162200	12964860	2440	2440	2440	2440	0
283	20230710	162100	12964860	2440	2440	2440	2440	0
284	20230710	162000	12964860	2440	2440	2440	2440	0
285	20230710	161900	12964860	2440	2440	2440	2440	0
286	20230710	161800	12964860	2440	2440	2440	2440	0
287	20230710	161700	12964860	2440	2440	2440	2440	0
288	20230710	161600	12964860	2440	2440	2440	2440	0
289	20230710	161500	12964860	2440	2440	2440	2440	0
290	20230710	161400	12964860	2440	2440	2440	2440	0
291	20230710	161300	12964860	2440	2440	2440	2440	0
292	20230710	161200	12964860	2440	2440	2440	2440	0
293	20230710	161100	12964860	2440	2440	2440	2440	0
294	20230710	161000	12964860	2440	2440	2440	2440	0
295	20230710	160900	12964860	2440	2440	2440	2440	0
296	20230710	160800	12964860	2440	2440	2440	2440	0
297	20230710	160700	12964860	2440	2440	2440	2440	0
298	20230710	160600	12964860	2440	2440	2440	2440	0
299	20230710	160500	12964860	2440	2440	2440	2440	0
300	20230710	160400	12964860	2440	2440	2440	2440	0
301	20230710	160300	12964860	2440	2440	2440	2440	0
302	20230710	160200	12964860	2440	2440	2440	2440	11
303	20230710	160100	12964860	2440	2440	2440	2440	0
304	20230710	160000	12964860	2440	2440	2440	2440	0
305	20230710	155900	12964860	2440	2440	2440	2440	0
306	20230710	155800	12964860	2440	2440	2440	2440	0
307	20230710	155700	12964860	2440	2440	2440	2440	0
308	20230710	155600	12964860	2440	2440	2440	2440	0
309	20230710	155500	12964860	2440	2440	2440	2440	0
310	20230710	155400	12964860	2440	2440	2440	2440	0
311	20230710	155300	12964860	2440	2440	2440	2440	0
312	20230710	155200	12964860	2440	2440	2440	2440	0
313	20230710	155100	12964860	2440	2440	2440	2440	0
314	20230710	155000	12964860	2440	2440	2440	2440	0
315	20230710	154900	12964860	2440	2440	2440	2440	0
316	20230710	154800	12964860	2440	2440	2440	2440	0
317	20230710	154700	12964860	2440	2440	2440	2440	0
318	20230710	154600	12964860	2440	2440	2440	2440	0
319	20230710	154500	12964860	2440	2440	2440	2440	0
320	20230710	154400	12964860	2440	2440	2440	2440	0
321	20230710	154300	12964860	2440	2440	2440	2440	0
322	20230710	154200	12964860	2440	2440	2440	2440	0
323	20230710	154100	12964860	2440	2440	2440	2440	0
324	20230710	154000	12964860	2440	2440	2440	2440	0
325	20230710	153900	12964860	2440	2440	2440	2440	0
326	20230710	153800	12964860	2440	2440	2440	2440	0
327	20230710	153700	12964860	2440	2440	2440	2440	0
328	20230710	153600	12964860	2440	2440	2440	2440	0
329	20230710	153500	12964860	2440	2440	2440	2440	0
330	20230710	153400	12964860	2440	2440	2440	2440	0
331	20230710	153300	12964860	2440	2440	2440	2440	0
332	20230710	153200	12964860	2440	2440	2440	2440	11
333	20230710	153100	12964860	2440	2440	2440	2440	0
334	20230710	153000	12964860	2440	2440	2440	2440	11
335	20230710	152900	12938020	2440	2440	2440	2440	0
336	20230710	152800	12938020	2440	2440	2440	2440	0
337	20230710	152700	12938020	2440	2440	2440	2440	0
338	20230710	152600	12938020	2440	2440	2440	2440	0
339	20230710	152500	12938020	2440	2440	2440	2440	0
340	20230710	152400	12938020	2440	2440	2440	2440	0
341	20230710	152300	12938020	2440	2440	2440	2440	0
342	20230710	152200	12938020	2440	2440	2440	2440	0
343	20230710	152100	12938020	2440	2440	2440	2440	0
344	20230710	152000	12938020	2440	2440	2440	2440	0
345	20230710	151900	12938020	2440	2440	2440	2440	1
346	20230710	151800	12935580	2425	2425	2425	2425	5
347	20230710	151700	12923455	2440	2440	2440	2440	0
348	20230710	151600	12923455	2440	2440	2440	2440	0
349	20230710	151500	12923455	2440	2440	2440	2440	0
350	20230710	151400	12923455	2440	2440	2440	2440	0
351	20230710	151300	12923455	2440	2440	2440	2440	1
352	20230710	151200	12921015	2425	2425	2425	2425	0
353	20230710	151100	12921015	2425	2425	2425	2425	0
354	20230710	151000	12921015	2425	2425	2425	2425	2
355	20230710	150900	12916165	2425	2425	2425	2425	0
356	20230710	150800	12916165	2425	2425	2425	2425	0
357	20230710	150700	12916165	2425	2425	2425	2425	0
358	20230710	150600	12916165	2425	2425	2425	2425	5
359	20230710	150500	12904040	2425	2425	2425	2425	0
360	20230710	150400	12904040	2425	2425	2425	2425	0
361	20230710	150300	12904040	2425	2425	2425	2425	0
362	20230710	150200	12904040	2425	2425	2425	2425	2
363	20230710	150100	12899190	2425	2425	2425	2425	0
364	20230710	150000	12899190	2425	2425	2425	2425	0
365	20230710	145900	12899190	2425	2425	2425	2425	0
366	20230710	145800	12899190	2425	2425	2425	2425	3
367	20230710	145700	12891915	2425	2430	2430	2425	20
368	20230710	145600	12843410	2440	2440	2440	2440	0
369	20230710	145500	12843410	2440	2440	2440	2440	0
370	20230710	145400	12843410	2440	2440	2440	2440	1
371	20230710	145300	12840970	2425	2425	2425	2425	0
372	20230710	145200	12840970	2425	2425	2425	2425	0
373	20230710	145100	12840970	2425	2425	2425	2425	3
374	20230710	145000	12833695	2425	2425	2425	2425	0
375	20230710	144900	12833695	2425	2425	2425	2425	0
376	20230710	144800	12833695	2425	2425	2425	2425	0
377	20230710	144700	12833695	2425	2425	2425	2425	3
378	20230710	144600	12826420	2425	2425	2425	2425	0
379	20230710	144500	12826420	2425	2425	2425	2425	0
380	20230710	144400	12826420	2425	2425	2425	2425	0
381	20230710	144300	12826420	2425	2425	2425	2425	5
382	20230710	144200	12814295	2425	2425	2425	2425	0
383	20230710	144100	12814295	2425	2425	2425	2425	0
384	20230710	144000	12814295	2425	2425	2425	2425	0
385	20230710	143900	12814295	2425	2425	2425	2425	2
386	20230710	143800	12809445	2425	2425	2425	2425	0
387	20230710	143700	12809445	2425	2425	2425	2425	0
388	20230710	143600	12809445	2425	2425	2425	2425	5
389	20230710	143500	12797320	2425	2425	2425	2425	0
390	20230710	143400	12797320	2425	2425	2425	2425	0
391	20230710	143300	12797320	2425	2425	2425	2425	0
392	20230710	143200	12797320	2425	2430	2430	2425	27
393	20230710	143100	12731840	2425	2430	2430	2425	24
394	20230710	143000	12673635	2425	2425	2425	2425	0
395	20230710	142900	12673635	2425	2425	2425	2425	0
396	20230710	142800	12673635	2425	2430	2430	2425	3
397	20230710	142700	12666355	2425	2425	2425	2425	24
398	20230710	142600	12608155	2440	2440	2440	2440	0
399	20230710	142500	12608155	2440	2440	2440	2440	11
400	20230710	142400	12581315	2450	2450	2450	2450	0
401	20230710	142300	12581315	2450	2450	2450	2450	0
402	20230710	142200	12581315	2450	2450	2450	2440	251
403	20230710	142100	11968445	2460	2460	2460	2460	0
404	20230710	142000	11968445	2460	2460	2460	2460	0
405	20230710	141900	11968445	2460	2445	2460	2445	3
406	20230710	141800	11961090	2440	2430	2440	2430	2782
407	20230710	141700	5179110	2425	2425	2425	2425	0
408	20230710	141600	5179110	2425	2425	2425	2425	3
409	20230710	141500	5171835	2425	2425	2425	2425	0
410	20230710	141400	5171835	2425	2425	2425	2425	0
411	20230710	141300	5171835	2425	2425	2425	2425	2
412	20230710	141200	5166985	2425	2425	2425	2425	0
413	20230710	141100	5166985	2425	2425	2425	2425	0
414	20230710	141000	5166985	2425	2425	2425	2425	0
415	20230710	140900	5166985	2425	2425	2425	2425	584
416	20230710	140800	3750785	2425	2425	2425	2425	0
417	20230710	140700	3750785	2425	2425	2425	2425	0
418	20230710	140600	3750785	2425	2425	2425	2425	0
419	20230710	140500	3750785	2425	2425	2425	2425	0
420	20230710	140400	3750785	2425	2425	2425	2425	1
421	20230710	140300	3748360	2420	2420	2420	2420	0
422	20230710	140200	3748360	2420	2420	2420	2420	0
423	20230710	140100	3748360	2420	2420	2420	2420	3
424	20230710	140000	3741100	2420	2420	2420	2420	0
425	20230710	135900	3741100	2420	2420	2420	2420	0
426	20230710	135800	3741100	2420	2420	2420	2420	0
427	20230710	135700	3741100	2420	2420	2420	2420	2
428	20230710	135600	3736260	2420	2420	2420	2420	0
429	20230710	135500	3736260	2420	2420	2420	2420	0
430	20230710	135400	3736260	2420	2420	2420	2420	3
431	20230710	135300	3729000	2420	2420	2420	2420	0
432	20230710	135200	3729000	2420	2420	2420	2420	0
433	20230710	135100	3729000	2420	2420	2420	2420	0
434	20230710	135000	3729000	2420	2420	2420	2420	5
435	20230710	134900	3716900	2420	2420	2420	2420	0
436	20230710	134800	3716900	2420	2420	2420	2420	0
437	20230710	134700	3716900	2420	2420	2420	2420	0
438	20230710	134600	3716900	2420	2420	2420	2420	5
439	20230710	134500	3704800	2420	2420	2420	2420	0
440	20230710	134400	3704800	2420	2420	2420	2420	0
441	20230710	134300	3704800	2420	2420	2420	2420	0
442	20230710	134200	3704800	2420	2420	2420	2420	5
443	20230710	134100	3692700	2420	2420	2420	2420	0
444	20230710	134000	3692700	2420	2420	2420	2420	0
445	20230710	133900	3692700	2420	2420	2420	2420	0
446	20230710	133800	3692700	2420	2420	2420	2420	2
447	20230710	133700	3687860	2425	2425	2425	2425	0
448	20230710	133600	3687860	2425	2425	2425	2425	0
449	20230710	133500	3687860	2425	2425	2425	2425	0
450	20230710	133400	3687860	2425	2425	2425	2425	0
451	20230710	133300	3687860	2425	2425	2425	2425	0
452	20230710	133200	3687860	2425	2425	2425	2425	0
453	20230710	133100	3687860	2425	2425	2425	2425	0
454	20230710	133000	3687860	2425	2425	2425	2425	0
455	20230710	132900	3687860	2425	2425	2425	2425	0
456	20230710	132800	3687860	2425	2425	2425	2425	0
457	20230710	132700	3687860	2425	2425	2425	2425	0
458	20230710	132600	3687860	2425	2425	2425	2425	1
459	20230710	132500	3685435	2420	2420	2420	2420	0
460	20230710	132400	3685435	2420	2420	2420	2420	0
461	20230710	132300	3685435	2420	2420	2420	2420	8
462	20230710	132200	3666075	2420	2420	2420	2420	0
463	20230710	132100	3666075	2420	2420	2420	2420	0
464	20230710	132000	3666075	2420	2420	2420	2420	0
465	20230710	131900	3666075	2420	2420	2420	2420	2
466	20230710	131800	3661235	2420	2420	2420	2420	0
467	20230710	131700	3661235	2420	2420	2420	2420	38
468	20230710	131600	3569275	2415	2415	2415	2415	0
469	20230710	131500	3569275	2415	2415	2415	2415	3
470	20230710	131400	3562030	2415	2415	2415	2415	0
471	20230710	131300	3562030	2415	2415	2415	2415	0
472	20230710	131200	3562030	2415	2415	2415	2415	2
473	20230710	131100	3557200	2415	2415	2415	2415	0
474	20230710	131000	3557200	2415	2415	2415	2415	0
475	20230710	130900	3557200	2415	2415	2415	2415	0
476	20230710	130800	3557200	2415	2415	2415	2415	2
477	20230710	130700	3552370	2415	2415	2415	2415	0
478	20230710	130600	3552370	2415	2415	2415	2415	24
479	20230710	130500	3494410	2415	2415	2415	2415	0
480	20230710	130400	3494410	2415	2415	2415	2415	3
481	20230710	130300	3487165	2415	2415	2415	2415	0
482	20230710	130200	3487165	2415	2415	2415	2415	0
483	20230710	130100	3487165	2415	2415	2415	2415	0
484	20230710	130000	3487165	2415	2415	2415	2415	2
485	20230710	125900	3482335	2415	2415	2415	2415	0
486	20230710	125800	3482335	2415	2415	2415	2415	0
487	20230710	125700	3482335	2415	2415	2415	2415	0
488	20230710	125600	3482335	2415	2415	2415	2415	3
489	20230710	125500	3475090	2415	2415	2415	2415	0
490	20230710	125400	3475090	2415	2415	2415	2415	0
491	20230710	125300	3475090	2415	2415	2415	2415	0
492	20230710	125200	3475090	2415	2415	2415	2415	2
493	20230710	125100	3470260	2415	2415	2415	2415	0
494	20230710	125000	3470260	2415	2415	2415	2415	0
495	20230710	124900	3470260	2415	2415	2415	2415	3
496	20230710	124800	3463015	2415	2415	2415	2415	0
497	20230710	124700	3463015	2415	2415	2415	2415	0
498	20230710	124600	3463015	2415	2415	2415	2415	0
499	20230710	124500	3463015	2415	2415	2415	2415	2
500	20230710	124400	3458185	2415	2415	2415	2415	0
501	20230710	124300	3458185	2415	2415	2415	2415	0
502	20230710	124200	3458185	2415	2415	2415	2415	0
503	20230710	124100	3458185	2415	2415	2415	2415	3
504	20230710	124000	3450940	2415	2415	2415	2415	0
505	20230710	123900	3450940	2415	2415	2415	2415	0
506	20230710	123800	3450940	2415	2415	2415	2415	0
507	20230710	123700	3450940	2415	2415	2415	2415	153
508	20230710	123600	3081445	2415	2415	2415	2415	0
509	20230710	123500	3081445	2415	2415	2415	2415	0
510	20230710	123400	3081445	2415	2415	2415	2415	0
511	20230710	123300	3081445	2415	2415	2415	2415	3
512	20230710	123200	3074200	2415	2415	2415	2415	0
513	20230710	123100	3074200	2415	2415	2415	2415	0
514	20230710	123000	3074200	2415	2415	2415	2415	2
515	20230710	122900	3069370	2415	2415	2415	2415	0
516	20230710	122800	3069370	2415	2415	2415	2415	0
517	20230710	122700	3069370	2415	2415	2415	2415	0
518	20230710	122600	3069370	2415	2415	2415	2415	3
519	20230710	122500	3062125	2415	2415	2415	2415	0
520	20230710	122400	3062125	2415	2415	2415	2415	0
521	20230710	122300	3062125	2415	2415	2415	2415	0
522	20230710	122200	3062125	2415	2415	2415	2415	2
523	20230710	122100	3057295	2415	2415	2415	2415	0
524	20230710	122000	3057295	2415	2415	2415	2415	0
525	20230710	121900	3057295	2415	2415	2415	2415	0
526	20230710	121800	3057295	2415	2415	2415	2415	3
527	20230710	121700	3050050	2415	2415	2415	2415	0
528	20230710	121600	3050050	2415	2415	2415	2415	0
529	20230710	121500	3050050	2415	2415	2415	2415	0
530	20230710	121400	3050050	2415	2415	2415	2415	2
531	20230710	121300	3045220	2415	2415	2415	2415	0
532	20230710	121200	3045220	2415	2415	2415	2415	0
533	20230710	121100	3045220	2415	2415	2415	2415	3
534	20230710	121000	3037975	2415	2415	2415	2415	0
535	20230710	120900	3037975	2415	2415	2415	2415	0
536	20230710	120800	3037975	2415	2415	2415	2415	0
537	20230710	120700	3037975	2415	2415	2415	2415	5
538	20230710	120600	3025900	2415	2415	2415	2415	0
539	20230710	120500	3025900	2415	2415	2415	2415	0
540	20230710	120400	3025900	2415	2415	2415	2415	0
541	20230710	120300	3025900	2415	2415	2415	2415	5
542	20230710	120200	3013825	2415	2415	2415	2415	0
543	20230710	120100	3013825	2415	2415	2415	2415	0
544	20230710	120000	3013825	2415	2415	2415	2415	0
545	20230710	115900	3013825	2415	2415	2415	2415	4
546	20230710	115800	3004165	2415	2415	2415	2415	0
547	20230710	115700	3004165	2415	2415	2415	2415	0
548	20230710	115600	3004165	2415	2415	2415	2415	0
549	20230710	115500	3004165	2415	2420	2420	2415	4
550	20230710	115400	2994500	2415	2415	2415	2415	0
551	20230710	115300	2994500	2415	2415	2415	2415	0
552	20230710	115200	2994500	2415	2415	2415	2415	2
553	20230710	115100	2989670	2420	2420	2420	2420	0
554	20230710	115000	2989670	2420	2420	2420	2420	0
555	20230710	114900	2989670	2420	2420	2420	2420	0
556	20230710	114800	2989670	2420	2420	2420	2420	0
557	20230710	114700	2989670	2420	2420	2420	2420	0
558	20230710	114600	2989670	2420	2420	2420	2420	0
559	20230710	114500	2989670	2420	2420	2420	2420	0
560	20230710	114400	2989670	2420	2420	2420	2420	0
561	20230710	114300	2989670	2420	2420	2420	2420	0
562	20230710	114200	2989670	2420	2420	2420	2420	0
563	20230710	114100	2989670	2420	2420	2420	2420	0
564	20230710	114000	2989670	2420	2420	2420	2420	1
565	20230710	113900	2987250	2415	2415	2415	2415	0
566	20230710	113800	2987250	2415	2415	2415	2415	0
567	20230710	113700	2987250	2415	2415	2415	2415	0
568	20230710	113600	2987250	2415	2415	2415	2415	3
569	20230710	113500	2980005	2415	2415	2415	2415	5
570	20230710	113400	2967930	2415	2415	2415	2415	0
571	20230710	113300	2967930	2415	2415	2415	2415	2
572	20230710	113200	2963100	2415	2415	2415	2415	0
573	20230710	113100	2963100	2415	2415	2415	2415	0
574	20230710	113000	2963100	2415	2415	2415	2415	0
575	20230710	112900	2963100	2415	2415	2415	2415	3
576	20230710	112800	2955855	2415	2415	2415	2415	0
577	20230710	112700	2955855	2415	2415	2415	2415	0
578	20230710	112600	2955855	2415	2415	2415	2415	0
579	20230710	112500	2955855	2415	2415	2415	2415	2
580	20230710	112400	2951025	2415	2415	2415	2415	0
581	20230710	112300	2951025	2415	2415	2415	2415	0
582	20230710	112200	2951025	2415	2415	2415	2415	0
583	20230710	112100	2951025	2415	2415	2415	2415	3
584	20230710	112000	2943780	2415	2415	2415	2415	0
585	20230710	111900	2943780	2415	2415	2415	2415	0
586	20230710	111800	2943780	2415	2415	2415	2415	0
587	20230710	111700	2943780	2415	2415	2415	2415	2
588	20230710	111600	2938950	2415	2415	2415	2415	0
589	20230710	111500	2938950	2415	2415	2415	2415	0
590	20230710	111400	2938950	2415	2415	2415	2415	3
591	20230710	111300	2931705	2415	2415	2415	2415	0
592	20230710	111200	2931705	2415	2415	2415	2415	0
593	20230710	111100	2931705	2415	2415	2415	2415	0
594	20230710	111000	2931705	2415	2415	2415	2415	2
595	20230710	110900	2926875	2415	2415	2415	2415	0
596	20230710	110800	2926875	2415	2415	2415	2415	0
597	20230710	110700	2926875	2415	2415	2415	2415	0
598	20230710	110600	2926875	2415	2415	2415	2415	5
599	20230710	110500	2914800	2415	2415	2415	2415	0
600	20230710	110400	2914800	2415	2415	2415	2415	0
601	20230710	110300	2914800	2415	2415	2415	2415	0
602	20230710	110200	2914800	2415	2415	2415	2415	5
603	20230710	110100	2902725	2415	2415	2415	2415	0
604	20230710	110000	2902725	2415	2415	2415	2415	0
605	20230710	105900	2902725	2415	2415	2415	2415	0
606	20230710	105800	2902725	2415	2415	2415	2415	5
607	20230710	105700	2890650	2415	2415	2415	2415	0
608	20230710	105600	2890650	2415	2415	2415	2415	0
609	20230710	105500	2890650	2415	2415	2415	2415	3
610	20230710	105400	2883405	2420	2420	2420	2420	0
611	20230710	105300	2883405	2420	2420	2420	2420	0
612	20230710	105200	2883405	2420	2420	2420	2420	0
613	20230710	105100	2883405	2420	2420	2420	2420	0
614	20230710	105000	2883405	2420	2420	2420	2420	0
615	20230710	104900	2883405	2420	2420	2420	2420	0
616	20230710	104800	2883405	2420	2420	2420	2420	0
617	20230710	104700	2883405	2420	2420	2420	2420	0
618	20230710	104600	2883405	2420	2420	2420	2420	0
619	20230710	104500	2883405	2420	2420	2420	2420	0
620	20230710	104400	2883405	2420	2420	2420	2420	0
621	20230710	104300	2883405	2420	2420	2420	2420	0
622	20230710	104200	2883405	2420	2420	2420	2420	1
623	20230710	104100	2880985	2415	2415	2415	2415	0
624	20230710	104000	2880985	2415	2415	2415	2415	0
625	20230710	103900	2880985	2415	2415	2415	2415	2
626	20230710	103800	2876155	2415	2415	2415	2415	0
627	20230710	103700	2876155	2415	2415	2415	2415	0
628	20230710	103600	2876155	2415	2415	2415	2415	3
629	20230710	103500	2868910	2415	2415	2415	2415	0
630	20230710	103400	2868910	2415	2415	2415	2415	0
631	20230710	103300	2868910	2415	2415	2415	2415	0
632	20230710	103200	2868910	2415	2415	2415	2415	2
633	20230710	103100	2864080	2415	2415	2415	2415	0
634	20230710	103000	2864080	2415	2415	2415	2415	0
635	20230710	102900	2864080	2415	2415	2415	2415	0
636	20230710	102800	2864080	2415	2415	2415	2415	2
637	20230710	102700	2859250	2415	2415	2415	2415	0
638	20230710	102600	2859250	2415	2415	2415	2415	0
639	20230710	102500	2859250	2415	2415	2415	2415	0
640	20230710	102400	2859250	2415	2415	2415	2415	3
641	20230710	102300	2852005	2415	2415	2415	2415	0
642	20230710	102200	2852005	2415	2415	2415	2415	0
643	20230710	102100	2852005	2415	2415	2415	2415	0
644	20230710	102000	2852005	2415	2415	2415	2415	5
645	20230710	101900	2839930	2415	2415	2415	2415	0
646	20230710	101800	2839930	2415	2415	2415	2415	0
647	20230710	101700	2839930	2415	2415	2415	2415	5
648	20230710	101600	2827855	2415	2415	2415	2415	0
649	20230710	101500	2827855	2415	2415	2415	2415	0
650	20230710	101400	2827855	2415	2415	2415	2415	0
651	20230710	101300	2827855	2415	2415	2415	2415	5
652	20230710	101200	2815780	2415	2415	2415	2415	0
653	20230710	101100	2815780	2415	2415	2415	2415	0
654	20230710	101000	2815780	2415	2415	2415	2415	0
655	20230710	100900	2815780	2415	2415	2415	2415	2
656	20230710	100800	2810950	2420	2420	2420	2420	0
657	20230710	100700	2810950	2420	2420	2420	2420	0
658	20230710	100600	2810950	2420	2420	2420	2420	1
659	20230710	100500	2808530	2415	2415	2415	2415	3
660	20230710	100400	2801285	2420	2420	2420	2420	0
661	20230710	100300	2801285	2420	2420	2420	2420	0
662	20230710	100200	2801285	2420	2420	2420	2420	0
663	20230710	100100	2801285	2420	2420	2420	2420	0
664	20230710	100000	2801285	2420	2420	2420	2420	0
665	20230710	095900	2801285	2420	2420	2420	2420	0
666	20230710	095800	2801285	2420	2420	2420	2420	0
667	20230710	095700	2801285	2420	2420	2420	2420	0
668	20230710	095600	2801285	2420	2420	2420	2420	0
669	20230710	095500	2801285	2420	2420	2420	2420	0
670	20230710	095400	2801285	2420	2420	2420	2420	0
671	20230710	095300	2801285	2420	2420	2420	2420	0
672	20230710	095200	2801285	2420	2420	2420	2420	0
673	20230710	095100	2801285	2420	2420	2420	2420	0
674	20230710	095000	2801285	2420	2415	2420	2415	3
675	20230710	094900	2794035	2415	2415	2415	2415	0
676	20230710	094800	2794035	2415	2415	2415	2415	0
677	20230710	094700	2794035	2415	2415	2415	2415	0
678	20230710	094600	2794035	2415	2415	2415	2415	3
679	20230710	094500	2786790	2415	2415	2415	2415	0
680	20230710	094400	2786790	2415	2415	2415	2415	0
681	20230710	094300	2786790	2415	2415	2415	2415	0
682	20230710	094200	2786790	2415	2415	2415	2415	2
683	20230710	094100	2781960	2415	2415	2415	2415	0
684	20230710	094000	2781960	2415	2415	2415	2415	0
685	20230710	093900	2781960	2415	2415	2415	2415	3
686	20230710	093800	2774715	2415	2415	2415	2415	0
687	20230710	093700	2774715	2415	2415	2415	2415	0
688	20230710	093600	2774715	2415	2415	2415	2415	1000
689	20230710	093500	359715	2415	2415	2415	2415	2
690	20230710	093400	354885	2415	2415	2415	2415	0
691	20230710	093300	354885	2415	2415	2415	2415	0
692	20230710	093200	354885	2415	2415	2415	2415	28
693	20230710	093100	287265	2415	2415	2415	2415	3
694	20230710	093000	280020	2415	2415	2415	2415	0
695	20230710	092900	280020	2415	2415	2415	2415	0
696	20230710	092800	280020	2415	2415	2415	2415	0
697	20230710	092700	280020	2415	2415	2415	2415	2
698	20230710	092600	275190	2415	2415	2415	2415	0
699	20230710	092500	275190	2415	2415	2415	2415	0
700	20230710	092400	275190	2415	2415	2415	2415	48
701	20230710	092300	159270	2415	2415	2415	2415	3
702	20230710	092200	152025	2415	2415	2415	2415	0
703	20230710	092100	152025	2415	2415	2415	2415	0
704	20230710	092000	152025	2415	2415	2415	2415	2
705	20230710	091900	147195	2415	2415	2415	2415	0
706	20230710	091800	147195	2415	2415	2415	2415	0
707	20230710	091700	147195	2415	2415	2415	2415	0
708	20230710	091600	147195	2415	2415	2415	2415	3
709	20230710	091500	139950	2415	2415	2415	2415	0
710	20230710	091400	139950	2415	2415	2415	2415	0
711	20230710	091300	139950	2415	2415	2415	2415	0
712	20230710	091200	139950	2415	2415	2415	2415	2
713	20230710	091100	135120	2415	2415	2415	2415	0
714	20230710	091000	135120	2415	2415	2415	2415	10
715	20230710	090900	110970	2415	2415	2415	2415	0
716	20230710	090800	110970	2415	2415	2415	2415	3
717	20230710	090700	103725	2415	2415	2415	2415	37
718	20230710	090600	14370	2395	2395	2395	2395	0
719	20230710	090500	14370	2395	2395	2395	2395	0
720	20230710	090400	14370	2395	2395	2395	2395	2
721	20230710	090300	9580	2395	2395	2395	2395	0
722	20230710	090200	9580	2395	2395	2395	2395	0
723	20230710	090100	9580	2395	2395	2395	2395	2
724	20230710	090000	4790	2395	2395	2395	2395	2