KissMeData/347740/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	204700	150321340	2960	2960	2960	2960	1214
3	20230711	204600	150321340	2960	2960	2960	2960	0
4	20230711	204500	150321340	2960	2960	2960	2960	0
5	20230711	204400	150321340	2960	2960	2960	2960	0
6	20230711	204300	150321340	2960	2960	2960	2960	0
7	20230711	204200	150321340	2960	2960	2960	2960	0
8	20230711	204100	150321340	2960	2960	2960	2960	0
9	20230711	204000	150321340	2960	2960	2960	2960	0
10	20230711	203900	150321340	2960	2960	2960	2960	0
11	20230711	203800	150321340	2960	2960	2960	2960	0
12	20230711	203700	150321340	2960	2960	2960	2960	0
13	20230711	203600	150321340	2960	2960	2960	2960	0
14	20230711	203500	150321340	2960	2960	2960	2960	0
15	20230711	203400	150321340	2960	2960	2960	2960	0
16	20230711	203300	150321340	2960	2960	2960	2960	0
17	20230711	203200	150321340	2960	2960	2960	2960	0
18	20230711	203100	150321340	2960	2960	2960	2960	0
19	20230711	203000	150321340	2960	2960	2960	2960	0
20	20230711	202900	150321340	2960	2960	2960	2960	0
21	20230711	202800	150321340	2960	2960	2960	2960	0
22	20230711	202700	150321340	2960	2960	2960	2960	0
23	20230711	202600	150321340	2960	2960	2960	2960	0
24	20230711	202500	150321340	2960	2960	2960	2960	0
25	20230711	202400	150321340	2960	2960	2960	2960	0
26	20230711	202300	150321340	2960	2960	2960	2960	0
27	20230711	202200	150321340	2960	2960	2960	2960	0
28	20230711	202100	150321340	2960	2960	2960	2960	0
29	20230711	202000	150321340	2960	2960	2960	2960	0
30	20230711	201900	150321340	2960	2960	2960	2960	0
31	20230711	201800	150321340	2960	2960	2960	2960	0
32	20230711	201700	150321340	2960	2960	2960	2960	1214
33	20230711	201600	150321340	2960	2960	2960	2960	0
34	20230711	201500	150321340	2960	2960	2960	2960	0
35	20230711	201400	150321340	2960	2960	2960	2960	0
36	20230711	201300	150321340	2960	2960	2960	2960	0
37	20230711	201200	150321340	2960	2960	2960	2960	0
38	20230711	201100	150321340	2960	2960	2960	2960	0
39	20230711	201000	150321340	2960	2960	2960	2960	0
40	20230711	200900	150321340	2960	2960	2960	2960	0
41	20230711	200800	150321340	2960	2960	2960	2960	0
42	20230711	200700	150321340	2960	2960	2960	2960	0
43	20230711	200600	150321340	2960	2960	2960	2960	0
44	20230711	200500	150321340	2960	2960	2960	2960	0
45	20230711	200400	150321340	2960	2960	2960	2960	0
46	20230711	200300	150321340	2960	2960	2960	2960	0
47	20230711	200200	150321340	2960	2960	2960	2960	0
48	20230711	200100	150321340	2960	2960	2960	2960	0
49	20230711	200000	150321340	2960	2960	2960	2960	0
50	20230711	195900	150321340	2960	2960	2960	2960	0
51	20230711	195800	150321340	2960	2960	2960	2960	0
52	20230711	195700	150321340	2960	2960	2960	2960	0
53	20230711	195600	150321340	2960	2960	2960	2960	0
54	20230711	195500	150321340	2960	2960	2960	2960	0
55	20230711	195400	150321340	2960	2960	2960	2960	0
56	20230711	195300	150321340	2960	2960	2960	2960	0
57	20230711	195200	150321340	2960	2960	2960	2960	0
58	20230711	195100	150321340	2960	2960	2960	2960	0
59	20230711	195000	150321340	2960	2960	2960	2960	0
60	20230711	194900	150321340	2960	2960	2960	2960	0
61	20230711	194800	150321340	2960	2960	2960	2960	0
62	20230711	194700	150321340	2960	2960	2960	2960	1214
63	20230711	194600	150321340	2960	2960	2960	2960	0
64	20230711	194500	150321340	2960	2960	2960	2960	0
65	20230711	194400	150321340	2960	2960	2960	2960	0
66	20230711	194300	150321340	2960	2960	2960	2960	0
67	20230711	194200	150321340	2960	2960	2960	2960	0
68	20230711	194100	150321340	2960	2960	2960	2960	0
69	20230711	194000	150321340	2960	2960	2960	2960	0
70	20230711	193900	150321340	2960	2960	2960	2960	0
71	20230711	193800	150321340	2960	2960	2960	2960	0
72	20230711	193700	150321340	2960	2960	2960	2960	0
73	20230711	193600	150321340	2960	2960	2960	2960	0
74	20230711	193500	150321340	2960	2960	2960	2960	0
75	20230711	193400	150321340	2960	2960	2960	2960	0
76	20230711	193300	150321340	2960	2960	2960	2960	0
77	20230711	193200	150321340	2960	2960	2960	2960	0
78	20230711	193100	150321340	2960	2960	2960	2960	0
79	20230711	193000	150321340	2960	2960	2960	2960	0
80	20230711	192900	150321340	2960	2960	2960	2960	0
81	20230711	192800	150321340	2960	2960	2960	2960	0
82	20230711	192700	150321340	2960	2960	2960	2960	0
83	20230711	192600	150321340	2960	2960	2960	2960	0
84	20230711	192500	150321340	2960	2960	2960	2960	0
85	20230711	192400	150321340	2960	2960	2960	2960	0
86	20230711	192300	150321340	2960	2960	2960	2960	0
87	20230711	192200	150321340	2960	2960	2960	2960	0
88	20230711	192100	150321340	2960	2960	2960	2960	0
89	20230711	192000	150321340	2960	2960	2960	2960	0
90	20230711	191900	150321340	2960	2960	2960	2960	0
91	20230711	191800	150321340	2960	2960	2960	2960	0
92	20230711	191700	150321340	2960	2960	2960	2960	1214
93	20230711	191600	150321340	2960	2960	2960	2960	0
94	20230711	191500	150321340	2960	2960	2960	2960	0
95	20230711	191400	150321340	2960	2960	2960	2960	0
96	20230711	191300	150321340	2960	2960	2960	2960	0
97	20230711	191200	150321340	2960	2960	2960	2960	0
98	20230711	191100	150321340	2960	2960	2960	2960	0
99	20230711	191000	150321340	2960	2960	2960	2960	0
100	20230711	190900	150321340	2960	2960	2960	2960	0
101	20230711	190800	150321340	2960	2960	2960	2960	0
102	20230711	190700	150321340	2960	2960	2960	2960	0
103	20230711	190600	150321340	2960	2960	2960	2960	0
104	20230711	190500	150321340	2960	2960	2960	2960	0
105	20230711	190400	150321340	2960	2960	2960	2960	0
106	20230711	190300	150321340	2960	2960	2960	2960	0
107	20230711	190200	150321340	2960	2960	2960	2960	0
108	20230711	190100	150321340	2960	2960	2960	2960	0
109	20230711	190000	150321340	2960	2960	2960	2960	0
110	20230711	185900	150321340	2960	2960	2960	2960	0
111	20230711	185800	150321340	2960	2960	2960	2960	0
112	20230711	185700	150321340	2960	2960	2960	2960	0
113	20230711	185600	150321340	2960	2960	2960	2960	0
114	20230711	185500	150321340	2960	2960	2960	2960	0
115	20230711	185400	150321340	2960	2960	2960	2960	0
116	20230711	185300	150321340	2960	2960	2960	2960	0
117	20230711	185200	150321340	2960	2960	2960	2960	0
118	20230711	185100	150321340	2960	2960	2960	2960	0
119	20230711	185000	150321340	2960	2960	2960	2960	0
120	20230711	184900	150321340	2960	2960	2960	2960	0
121	20230711	184800	150321340	2960	2960	2960	2960	0
122	20230711	184700	150321340	2960	2960	2960	2960	1214
123	20230711	184600	150321340	2960	2960	2960	2960	0
124	20230711	184500	150321340	2960	2960	2960	2960	0
125	20230711	184400	150321340	2960	2960	2960	2960	0
126	20230711	184300	150321340	2960	2960	2960	2960	0
127	20230711	184200	150321340	2960	2960	2960	2960	0
128	20230711	184100	150321340	2960	2960	2960	2960	0
129	20230711	184000	150321340	2960	2960	2960	2960	0
130	20230711	183900	150321340	2960	2960	2960	2960	0
131	20230711	183800	150321340	2960	2960	2960	2960	0
132	20230711	183700	150321340	2960	2960	2960	2960	0
133	20230711	183600	150321340	2960	2960	2960	2960	0
134	20230711	183500	150321340	2960	2960	2960	2960	0
135	20230711	183400	150321340	2960	2960	2960	2960	0
136	20230711	183300	150321340	2960	2960	2960	2960	0
137	20230711	183200	150321340	2960	2960	2960	2960	0
138	20230711	183100	150321340	2960	2960	2960	2960	0
139	20230711	183000	150321340	2960	2960	2960	2960	0
140	20230711	182900	150321340	2960	2960	2960	2960	0
141	20230711	182800	150321340	2960	2960	2960	2960	0
142	20230711	182700	150321340	2960	2960	2960	2960	0
143	20230711	182600	150321340	2960	2960	2960	2960	0
144	20230711	182500	150321340	2960	2960	2960	2960	0
145	20230711	182400	150321340	2960	2960	2960	2960	0
146	20230711	182300	150321340	2960	2960	2960	2960	0
147	20230711	182200	150321340	2960	2960	2960	2960	0
148	20230711	182100	150321340	2960	2960	2960	2960	0
149	20230711	182000	150321340	2960	2960	2960	2960	0
150	20230711	181900	150321340	2960	2960	2960	2960	0
151	20230711	181800	150321340	2960	2960	2960	2960	0
152	20230711	181700	150321340	2960	2960	2960	2960	1214
153	20230711	181600	150321340	2960	2960	2960	2960	0
154	20230711	181500	150321340	2960	2960	2960	2960	0
155	20230711	181400	150321340	2960	2960	2960	2960	0
156	20230711	181300	150321340	2960	2960	2960	2960	0
157	20230711	181200	150321340	2960	2960	2960	2960	0
158	20230711	181100	150321340	2960	2960	2960	2960	0
159	20230711	181000	150321340	2960	2960	2960	2960	0
160	20230711	180900	150321340	2960	2960	2960	2960	0
161	20230711	180800	150321340	2960	2960	2960	2960	0
162	20230711	180700	150321340	2960	2960	2960	2960	0
163	20230711	180600	150321340	2960	2960	2960	2960	0
164	20230711	180500	150321340	2960	2960	2960	2960	0
165	20230711	180400	150321340	2960	2960	2960	2960	0
166	20230711	180300	150321340	2960	2960	2960	2960	0
167	20230711	180200	150321340	2960	2960	2960	2960	0
168	20230711	180100	150321340	2960	2960	2960	2960	0
169	20230711	180000	150321340	2960	2960	2960	2960	0
170	20230711	175900	150321340	2960	2960	2960	2960	0
171	20230711	175800	150321340	2960	2960	2960	2960	0
172	20230711	175700	150321340	2960	2960	2960	2960	0
173	20230711	175600	150321340	2960	2960	2960	2960	0
174	20230711	175500	150321340	2960	2960	2960	2960	0
175	20230711	175400	150321340	2960	2960	2960	2960	0
176	20230711	175300	150321340	2960	2960	2960	2960	0
177	20230711	175200	150321340	2960	2960	2960	2960	0
178	20230711	175100	150321340	2960	2960	2960	2960	0
179	20230711	175000	150321340	2960	2960	2960	2960	0
180	20230711	174900	150321340	2960	2960	2960	2960	0
181	20230711	174800	150321340	2960	2960	2960	2960	0
182	20230711	174700	150321340	2960	2960	2960	2960	1214
183	20230711	174600	150321340	2960	2960	2960	2960	0
184	20230711	174500	150321340	2960	2960	2960	2960	0
185	20230711	174400	150321340	2960	2960	2960	2960	0
186	20230711	174300	150321340	2960	2960	2960	2960	0
187	20230711	174200	150321340	2960	2960	2960	2960	0
188	20230711	174100	150321340	2960	2960	2960	2960	0
189	20230711	174000	150321340	2960	2960	2960	2960	0
190	20230711	173900	150321340	2960	2960	2960	2960	0
191	20230711	173800	150321340	2960	2960	2960	2960	0
192	20230711	173700	150321340	2960	2960	2960	2960	0
193	20230711	173600	150321340	2960	2960	2960	2960	0
194	20230711	173500	150321340	2960	2960	2960	2960	0
195	20230711	173400	150321340	2960	2960	2960	2960	0
196	20230711	173300	150321340	2960	2960	2960	2960	0
197	20230711	173200	150321340	2960	2960	2960	2960	0
198	20230711	173100	150321340	2960	2960	2960	2960	0
199	20230711	173000	150321340	2960	2960	2960	2960	0
200	20230711	172900	150321340	2960	2960	2960	2960	0
201	20230711	172800	150321340	2960	2960	2960	2960	0
202	20230711	172700	150321340	2960	2960	2960	2960	0
203	20230711	172600	150321340	2960	2960	2960	2960	0
204	20230711	172500	150321340	2960	2960	2960	2960	0
205	20230711	172400	150321340	2960	2960	2960	2960	0
206	20230711	172300	150321340	2960	2960	2960	2960	0
207	20230711	172200	150321340	2960	2960	2960	2960	0
208	20230711	172100	150321340	2960	2960	2960	2960	0
209	20230711	172000	150321340	2960	2960	2960	2960	0
210	20230711	171900	150321340	2960	2960	2960	2960	0
211	20230711	171800	150321340	2960	2960	2960	2960	0
212	20230711	171700	150321340	2960	2960	2960	2960	1214
213	20230711	171600	150321340	2960	2960	2960	2960	0
214	20230711	171500	150321340	2960	2960	2960	2960	0
215	20230711	171400	150321340	2960	2960	2960	2960	0
216	20230711	171300	150321340	2960	2960	2960	2960	0
217	20230711	171200	150321340	2960	2960	2960	2960	0
218	20230711	171100	150321340	2960	2960	2960	2960	0
219	20230711	171000	150321340	2960	2960	2960	2960	0
220	20230711	170900	150321340	2960	2960	2960	2960	0
221	20230711	170800	150321340	2960	2960	2960	2960	0
222	20230711	170700	150321340	2960	2960	2960	2960	0
223	20230711	170600	150321340	2960	2960	2960	2960	0
224	20230711	170500	150321340	2960	2960	2960	2960	0
225	20230711	170400	150321340	2960	2960	2960	2960	0
226	20230711	170300	150321340	2960	2960	2960	2960	0
227	20230711	170200	150321340	2960	2960	2960	2960	0
228	20230711	170100	150321340	2960	2960	2960	2960	0
229	20230711	170000	150321340	2960	2960	2960	2960	0
230	20230711	165900	150321340	2960	2960	2960	2960	0
231	20230711	165800	150321340	2960	2960	2960	2960	0
232	20230711	165700	150321340	2960	2960	2960	2960	0
233	20230711	165600	150321340	2960	2960	2960	2960	0
234	20230711	165500	150321340	2960	2960	2960	2960	0
235	20230711	165400	150321340	2960	2960	2960	2960	0
236	20230711	165300	150321340	2960	2960	2960	2960	0
237	20230711	165200	150321340	2960	2960	2960	2960	0
238	20230711	165100	150321340	2960	2960	2960	2960	0
239	20230711	165000	150321340	2960	2960	2960	2960	0
240	20230711	164900	150321340	2960	2960	2960	2960	0
241	20230711	164800	150321340	2960	2960	2960	2960	0
242	20230711	164700	150321340	2960	2960	2960	2960	1214
243	20230711	164600	150321340	2960	2960	2960	2960	0
244	20230711	164500	150321340	2960	2960	2960	2960	0
245	20230711	164400	150321340	2960	2960	2960	2960	0
246	20230711	164300	150321340	2960	2960	2960	2960	0
247	20230711	164200	150321340	2960	2960	2960	2960	0
248	20230711	164100	150321340	2960	2960	2960	2960	0
249	20230711	164000	150321340	2960	2960	2960	2960	0
250	20230711	163900	150321340	2960	2960	2960	2960	0
251	20230711	163800	150321340	2960	2960	2960	2960	0
252	20230711	163700	150321340	2960	2960	2960	2960	0
253	20230711	163600	150321340	2960	2960	2960	2960	0
254	20230711	163500	150321340	2960	2960	2960	2960	0
255	20230711	163400	150321340	2960	2960	2960	2960	0
256	20230711	163300	150321340	2960	2960	2960	2960	0
257	20230711	163200	150321340	2960	2960	2960	2960	0
258	20230711	163100	150321340	2960	2960	2960	2960	0
259	20230711	163000	150321340	2960	2960	2960	2960	0
260	20230711	162900	150321340	2960	2960	2960	2960	0
261	20230711	162800	150321340	2960	2960	2960	2960	0
262	20230711	162700	150321340	2960	2960	2960	2960	0
263	20230711	162600	150321340	2960	2960	2960	2960	0
264	20230711	162500	150321340	2960	2960	2960	2960	0
265	20230711	162400	150321340	2960	2960	2960	2960	0
266	20230711	162300	150321340	2960	2960	2960	2960	0
267	20230711	162200	150321340	2960	2960	2960	2960	0
268	20230711	162100	150321340	2960	2960	2960	2960	0
269	20230711	162000	150321340	2960	2960	2960	2960	0
270	20230711	161900	150321340	2960	2960	2960	2960	0
271	20230711	161800	150321340	2960	2960	2960	2960	0
272	20230711	161700	150321340	2960	2960	2960	2960	1214
273	20230711	161600	150321340	2960	2960	2960	2960	0
274	20230711	161500	150321340	2960	2960	2960	2960	0
275	20230711	161400	150321340	2960	2960	2960	2960	0
276	20230711	161300	150321340	2960	2960	2960	2960	0
277	20230711	161200	150321340	2960	2960	2960	2960	0
278	20230711	161100	150321340	2960	2960	2960	2960	0
279	20230711	161000	150321340	2960	2960	2960	2960	0
280	20230711	160900	150321340	2960	2960	2960	2960	0
281	20230711	160800	150321340	2960	2960	2960	2960	0
282	20230711	160700	150321340	2960	2960	2960	2960	0
283	20230711	160600	150321340	2960	2960	2960	2960	0
284	20230711	160500	150321340	2960	2960	2960	2960	0
285	20230711	160400	150321340	2960	2960	2960	2960	0
286	20230711	160300	150321340	2960	2960	2960	2960	0
287	20230711	160200	150321340	2960	2960	2960	2960	0
288	20230711	160100	150321340	2960	2960	2960	2960	0
289	20230711	160000	150321340	2960	2960	2960	2960	0
290	20230711	155900	150321340	2960	2960	2960	2960	0
291	20230711	155800	150321340	2960	2960	2960	2960	0
292	20230711	155700	150321340	2960	2960	2960	2960	0
293	20230711	155600	150321340	2960	2960	2960	2960	0
294	20230711	155500	150321340	2960	2960	2960	2960	0
295	20230711	155400	150321340	2960	2960	2960	2960	0
296	20230711	155300	150321340	2960	2960	2960	2960	0
297	20230711	155200	150321340	2960	2960	2960	2960	0
298	20230711	155100	150321340	2960	2960	2960	2960	0
299	20230711	155000	150321340	2960	2960	2960	2960	0
300	20230711	154900	150321340	2960	2960	2960	2960	0
301	20230711	154800	150321340	2960	2960	2960	2960	0
302	20230711	154700	150321340	2960	2960	2960	2960	1214
303	20230711	154600	150321340	2960	2960	2960	2960	0
304	20230711	154500	150321340	2960	2960	2960	2960	0
305	20230711	154400	150321340	2960	2960	2960	2960	0
306	20230711	154300	150321340	2960	2960	2960	2960	0
307	20230711	154200	150321340	2960	2960	2960	2960	0
308	20230711	154100	150321340	2960	2960	2960	2960	0
309	20230711	154000	150321340	2960	2960	2960	2960	0
310	20230711	153900	150321340	2960	2960	2960	2960	0
311	20230711	153800	150321340	2960	2960	2960	2960	0
312	20230711	153700	150321340	2960	2960	2960	2960	0
313	20230711	153600	150321340	2960	2960	2960	2960	0
314	20230711	153500	150321340	2960	2960	2960	2960	0
315	20230711	153400	150321340	2960	2960	2960	2960	0
316	20230711	153300	150321340	2960	2960	2960	2960	0
317	20230711	153200	150321340	2960	2960	2960	2960	0
318	20230711	153100	150321340	2960	2960	2960	2960	0
319	20230711	153000	150321340	2960	2960	2960	2960	1214
320	20230711	152900	146727900	2960	2960	2960	2960	0
321	20230711	152800	146727900	2960	2960	2960	2960	0
322	20230711	152700	146727900	2960	2960	2960	2960	0
323	20230711	152600	146727900	2960	2960	2960	2960	0
324	20230711	152500	146727900	2960	2960	2960	2960	0
325	20230711	152400	146727900	2960	2960	2960	2960	0
326	20230711	152300	146727900	2960	2960	2960	2960	0
327	20230711	152200	146727900	2960	2960	2960	2960	0
328	20230711	152100	146727900	2960	2960	2960	2960	0
329	20230711	152000	146727900	2960	2960	2960	2960	0
330	20230711	151900	146727900	2960	2960	2960	2960	3
331	20230711	151800	146719020	2965	2965	2965	2965	2
332	20230711	151700	146713090	2960	2960	2960	2960	0
333	20230711	151600	146713090	2960	2960	2960	2960	373
334	20230711	151500	145609010	2960	2960	2960	2960	100
335	20230711	151400	145313010	2965	2965	2965	2965	0
336	20230711	151300	145313010	2965	2965	2965	2965	0
337	20230711	151200	145313010	2965	2960	2965	2960	339
338	20230711	151100	144309565	2965	2965	2965	2965	1
339	20230711	151000	144306600	2965	2965	2965	2965	0
340	20230711	150900	144306600	2965	2965	2965	2965	0
341	20230711	150800	144306600	2965	2965	2965	2965	0
342	20230711	150700	144306600	2965	2965	2965	2965	0
343	20230711	150600	144306600	2965	2965	2965	2960	184
344	20230711	150500	143761045	2965	2965	2965	2965	119
345	20230711	150400	143408210	2970	2965	2970	2965	1061
346	20230711	150300	140262340	2965	2965	2965	2965	20
347	20230711	150200	140203040	2965	2960	2965	2960	667
348	20230711	150100	138227880	2960	2960	2960	2960	0
349	20230711	150000	138227880	2960	2960	2960	2960	0
350	20230711	145900	138227880	2960	2955	2960	2955	4
351	20230711	145800	138216055	2965	2965	2965	2965	0
352	20230711	145700	138216055	2965	2965	2965	2965	0
353	20230711	145600	138216055	2965	2965	2965	2965	0
354	20230711	145500	138216055	2965	2965	2965	2965	0
355	20230711	145400	138216055	2965	2965	2965	2965	21
356	20230711	145300	138153790	2965	2965	2965	2955	16
357	20230711	145200	138106400	2965	2965	2965	2965	0
358	20230711	145100	138106400	2965	2965	2965	2965	4
359	20230711	145000	138094540	2965	2965	2965	2965	50
360	20230711	144900	137946290	2965	2965	2965	2965	325
361	20230711	144800	136982665	2965	2965	2965	2965	0
362	20230711	144700	136982665	2965	2965	2965	2965	0
363	20230711	144600	136982665	2965	2950	2965	2945	789
364	20230711	144500	134653060	2955	2950	2955	2950	3
365	20230711	144400	134644205	2950	2950	2950	2950	2
366	20230711	144300	134638305	2950	2950	2950	2950	0
367	20230711	144200	134638305	2950	2950	2950	2950	229
368	20230711	144100	133962755	2935	2935	2935	2935	0
369	20230711	144000	133962755	2935	2940	2940	2935	286
370	20230711	143900	133123060	2950	2950	2950	2950	169
371	20230711	143800	132624510	2950	2950	2950	2950	0
372	20230711	143700	132624510	2950	2950	2950	2950	1
373	20230711	143600	132621560	2940	2940	2940	2940	0
374	20230711	143500	132621560	2940	2940	2940	2940	1
375	20230711	143400	132618620	2950	2950	2950	2950	0
376	20230711	143300	132618620	2950	2950	2950	2950	0
377	20230711	143200	132618620	2950	2950	2950	2950	0
378	20230711	143100	132618620	2950	2950	2950	2950	0
379	20230711	143000	132618620	2950	2950	2950	2950	0
380	20230711	142900	132618620	2950	2950	2950	2950	0
381	20230711	142800	132618620	2950	2950	2950	2950	0
382	20230711	142700	132618620	2950	2950	2950	2950	0
383	20230711	142600	132618620	2950	2950	2950	2950	0
384	20230711	142500	132618620	2950	2950	2950	2950	0
385	20230711	142400	132618620	2950	2950	2950	2950	0
386	20230711	142300	132618620	2950	2950	2950	2950	0
387	20230711	142200	132618620	2950	2950	2950	2950	0
388	20230711	142100	132618620	2950	2950	2950	2950	5
389	20230711	142000	132603870	2950	2950	2950	2950	0
390	20230711	141900	132603870	2950	2950	2950	2950	0
391	20230711	141800	132603870	2950	2950	2950	2950	0
392	20230711	141700	132603870	2950	2950	2950	2950	1
393	20230711	141600	132600920	2940	2940	2940	2940	0
394	20230711	141500	132600920	2940	2940	2940	2940	89
395	20230711	141400	132339260	2950	2950	2950	2950	19
396	20230711	141300	132283210	2955	2955	2955	2955	0
397	20230711	141200	132283210	2955	2955	2955	2955	0
398	20230711	141100	132283210	2955	2955	2955	2955	0
399	20230711	141000	132283210	2955	2955	2955	2955	0
400	20230711	140900	132283210	2955	2955	2955	2955	0
401	20230711	140800	132283210	2955	2955	2955	2955	0
402	20230711	140700	132283210	2955	2955	2955	2955	0
403	20230711	140600	132283210	2955	2955	2955	2955	0
404	20230711	140500	132283210	2955	2955	2955	2955	10
405	20230711	140400	132253660	2955	2955	2955	2955	0
406	20230711	140300	132253660	2955	2955	2955	2955	0
407	20230711	140200	132253660	2955	2955	2955	2955	1
408	20230711	140100	132250705	2945	2945	2945	2945	100
409	20230711	140000	131956205	2960	2960	2960	2960	0
410	20230711	135900	131956205	2960	2960	2960	2960	20
411	20230711	135800	131897005	2960	2960	2960	2960	20
412	20230711	135700	131837805	2960	2960	2960	2960	3
413	20230711	135600	131828925	2960	2960	2960	2960	0
414	20230711	135500	131828925	2960	2960	2960	2960	0
415	20230711	135400	131828925	2960	2960	2960	2960	0
416	20230711	135300	131828925	2960	2960	2960	2960	0
417	20230711	135200	131828925	2960	2960	2960	2960	0
418	20230711	135100	131828925	2960	2960	2960	2960	0
419	20230711	135000	131828925	2960	2960	2960	2960	0
420	20230711	134900	131828925	2960	2960	2960	2960	0
421	20230711	134800	131828925	2960	2960	2960	2960	1
422	20230711	134700	131825965	2955	2960	2960	2955	38
423	20230711	134600	131713670	2955	2955	2955	2955	4
424	20230711	134500	131701850	2955	2960	2960	2955	36
425	20230711	134400	131595295	2965	2965	2965	2965	0
426	20230711	134300	131595295	2965	2965	2965	2965	0
427	20230711	134200	131595295	2965	2965	2965	2965	0
428	20230711	134100	131595295	2965	2965	2965	2965	0
429	20230711	134000	131595295	2965	2965	2965	2965	0
430	20230711	133900	131595295	2965	2965	2965	2965	1
431	20230711	133800	131592330	2965	2960	2965	2960	17
432	20230711	133700	131541930	2965	2960	2965	2960	233
433	20230711	133600	130851235	2960	2960	2960	2960	4100
434	20230711	133500	118715235	2960	2960	2960	2960	10
435	20230711	133400	118685635	2960	2960	2960	2960	382
436	20230711	133300	117554915	2960	2955	2960	2955	330
437	20230711	133200	116578210	2955	2955	2955	2955	2510
438	20230711	133100	109161160	2955	2955	2955	2955	0
439	20230711	133000	109161160	2955	2955	2955	2955	0
440	20230711	132900	109161160	2955	2955	2955	2955	0
441	20230711	132800	109161160	2955	2955	2955	2955	0
442	20230711	132700	109161160	2955	2955	2955	2955	0
443	20230711	132600	109161160	2955	2955	2955	2955	9
444	20230711	132500	109134565	2955	2955	2955	2955	9
445	20230711	132400	109107970	2955	2955	2955	2955	0
446	20230711	132300	109107970	2955	2955	2955	2955	0
447	20230711	132200	109107970	2955	2955	2955	2955	0
448	20230711	132100	109107970	2955	2955	2955	2955	67
449	20230711	132000	108909985	2955	2955	2955	2955	0
450	20230711	131900	108909985	2955	2955	2955	2955	0
451	20230711	131800	108909985	2955	2955	2955	2955	0
452	20230711	131700	108909985	2955	2955	2955	2955	0
453	20230711	131600	108909985	2955	2955	2955	2955	0
454	20230711	131500	108909985	2955	2955	2955	2955	0
455	20230711	131400	108909985	2955	2955	2955	2955	0
456	20230711	131300	108909985	2955	2955	2955	2955	0
457	20230711	131200	108909985	2955	2955	2955	2955	1
458	20230711	131100	108907030	2955	2955	2955	2955	0
459	20230711	131000	108907030	2955	2945	2955	2945	3160
460	20230711	130900	99590665	2945	2940	2945	2940	5
461	20230711	130800	99575955	2940	2935	2940	2935	700
462	20230711	130700	97518470	2935	2935	2935	2935	300
463	20230711	130600	96637970	2935	2935	2935	2935	0
464	20230711	130500	96637970	2935	2935	2935	2935	0
465	20230711	130400	96637970	2935	2935	2935	2935	0
466	20230711	130300	96637970	2935	2935	2935	2935	0
467	20230711	130200	96637970	2935	2935	2935	2935	0
468	20230711	130100	96637970	2935	2935	2935	2935	0
469	20230711	130000	96637970	2935	2935	2935	2935	6
470	20230711	125900	96620360	2935	2935	2935	2935	0
471	20230711	125800	96620360	2935	2935	2935	2935	0
472	20230711	125700	96620360	2935	2920	2935	2920	1297
473	20230711	125600	92833105	2920	2935	2935	2920	2414
474	20230711	125500	85772815	2935	2935	2935	2935	10
475	20230711	125400	85743465	2935	2935	2935	2935	109
476	20230711	125300	85423550	2935	2935	2935	2935	16
477	20230711	125200	85376590	2945	2945	2945	2945	0
478	20230711	125100	85376590	2945	2945	2945	2945	0
479	20230711	125000	85376590	2945	2945	2945	2945	0
480	20230711	124900	85376590	2945	2945	2945	2945	0
481	20230711	124800	85376590	2945	2945	2945	2945	2
482	20230711	124700	85370700	2945	2945	2945	2945	699
483	20230711	124600	83312145	2945	2945	2945	2945	0
484	20230711	124500	83312145	2945	2945	2945	2945	0
485	20230711	124400	83312145	2945	2945	2945	2945	0
486	20230711	124300	83312145	2945	2945	2945	2945	0
487	20230711	124200	83312145	2945	2945	2945	2945	0
488	20230711	124100	83312145	2945	2945	2945	2945	0
489	20230711	124000	83312145	2945	2945	2945	2945	295
490	20230711	123900	82443370	2945	2940	2945	2940	678
491	20230711	123800	80447160	2945	2945	2945	2945	0
492	20230711	123700	80447160	2945	2945	2945	2945	11
493	20230711	123600	80414765	2945	2945	2945	2945	0
494	20230711	123500	80414765	2945	2945	2945	2945	0
495	20230711	123400	80414765	2945	2945	2945	2945	0
496	20230711	123300	80414765	2945	2945	2945	2945	2
497	20230711	123200	80408875	2945	2945	2945	2945	0
498	20230711	123100	80408875	2945	2945	2945	2945	0
499	20230711	123000	80408875	2945	2945	2945	2945	0
500	20230711	122900	80408875	2945	2945	2945	2945	0
501	20230711	122800	80408875	2945	2935	2945	2935	6
502	20230711	122700	80391255	2935	2940	2940	2935	44
503	20230711	122600	80262040	2945	2945	2945	2945	5
504	20230711	122500	80247315	2940	2940	2940	2940	0
505	20230711	122400	80247315	2940	2940	2940	2940	0
506	20230711	122300	80247315	2940	2940	2940	2940	600
507	20230711	122200	78483315	2945	2945	2945	2945	88
508	20230711	122100	78224155	2950	2950	2950	2950	0
509	20230711	122000	78224155	2950	2950	2950	2950	1
510	20230711	121900	78221205	2950	2950	2950	2950	0
511	20230711	121800	78221205	2950	2950	2950	2950	0
512	20230711	121700	78221205	2950	2950	2950	2950	0
513	20230711	121600	78221205	2950	2945	2950	2945	553
514	20230711	121500	76590670	2940	2940	2940	2940	0
515	20230711	121400	76590670	2940	2940	2940	2940	0
516	20230711	121300	76590670	2940	2940	2940	2940	22
517	20230711	121200	76525990	2940	2950	2950	2940	777
518	20230711	121100	74237255	2950	2950	2950	2950	13
519	20230711	121000	74198905	2950	2950	2950	2950	356
520	20230711	120900	73148705	2950	2950	2950	2950	0
521	20230711	120800	73148705	2950	2950	2950	2950	12
522	20230711	120700	73113305	2950	2950	2950	2950	0
523	20230711	120600	73113305	2950	2955	2955	2950	341
524	20230711	120500	72105670	2955	2955	2955	2955	0
525	20230711	120400	72105670	2955	2955	2955	2955	0
526	20230711	120300	72105670	2955	2955	2955	2955	20
527	20230711	120200	72046570	2950	2950	2950	2950	0
528	20230711	120100	72046570	2950	2950	2950	2950	0
529	20230711	120000	72046570	2950	2950	2950	2950	0
530	20230711	115900	72046570	2950	2950	2950	2950	301
531	20230711	115800	71158620	2955	2955	2955	2955	0
532	20230711	115700	71158620	2955	2955	2955	2955	0
533	20230711	115600	71158620	2955	2955	2955	2955	0
534	20230711	115500	71158620	2955	2955	2955	2955	0
535	20230711	115400	71158620	2955	2955	2955	2955	0
536	20230711	115300	71158620	2955	2955	2955	2955	0
537	20230711	115200	71158620	2955	2955	2955	2955	0
538	20230711	115100	71158620	2955	2955	2955	2955	0
539	20230711	115000	71158620	2955	2955	2955	2955	0
540	20230711	114900	71158620	2955	2955	2955	2955	0
541	20230711	114800	71158620	2955	2955	2955	2955	1
542	20230711	114700	71155665	2950	2950	2950	2950	11
543	20230711	114600	71123215	2950	2945	2950	2945	435
544	20230711	114500	69841135	2945	2945	2945	2945	0
545	20230711	114400	69841135	2945	2945	2945	2945	0
546	20230711	114300	69841135	2945	2945	2945	2945	0
547	20230711	114200	69841135	2945	2945	2945	2945	0
548	20230711	114100	69841135	2945	2945	2945	2945	0
549	20230711	114000	69841135	2945	2945	2945	2945	0
550	20230711	113900	69841135	2945	2945	2945	2945	1000
551	20230711	113800	66896135	2945	2945	2945	2945	0
552	20230711	113700	66896135	2945	2945	2945	2945	133
553	20230711	113600	66504450	2945	2945	2945	2945	0
554	20230711	113500	66504450	2945	2945	2945	2945	0
555	20230711	113400	66504450	2945	2945	2945	2945	0
556	20230711	113300	66504450	2945	2945	2945	2945	0
557	20230711	113200	66504450	2945	2945	2945	2945	0
558	20230711	113100	66504450	2945	2945	2945	2945	0
559	20230711	113000	66504450	2945	2945	2945	2945	0
560	20230711	112900	66504450	2945	2945	2945	2945	0
561	20230711	112800	66504450	2945	2945	2945	2945	0
562	20230711	112700	66504450	2945	2945	2945	2945	0
563	20230711	112600	66504450	2945	2945	2945	2945	0
564	20230711	112500	66504450	2945	2945	2945	2945	0
565	20230711	112400	66504450	2945	2950	2950	2945	367
566	20230711	112300	65422110	2950	2950	2950	2950	0
567	20230711	112200	65422110	2950	2950	2950	2950	0
568	20230711	112100	65422110	2950	2950	2950	2950	0
569	20230711	112000	65422110	2950	2950	2950	2950	0
570	20230711	111900	65422110	2950	2950	2950	2950	0
571	20230711	111800	65422110	2950	2950	2950	2950	0
572	20230711	111700	65422110	2950	2950	2950	2950	0
573	20230711	111600	65422110	2950	2950	2950	2950	0
574	20230711	111500	65422110	2950	2950	2950	2950	0
575	20230711	111400	65422110	2950	2950	2950	2950	100
576	20230711	111300	65127110	2950	2950	2950	2950	0
577	20230711	111200	65127110	2950	2950	2950	2950	1
578	20230711	111100	65124160	2945	2945	2945	2945	17
579	20230711	111000	65074095	2945	2945	2945	2945	0
580	20230711	110900	65074095	2945	2945	2945	2945	0
581	20230711	110800	65074095	2945	2945	2945	2945	0
582	20230711	110700	65074095	2945	2945	2945	2945	0
583	20230711	110600	65074095	2945	2930	2945	2930	2693
584	20230711	110500	57183590	2935	2935	2935	2935	236
585	20230711	110400	56490930	2935	2935	2935	2935	85
586	20230711	110300	56241455	2940	2940	2940	2940	0
587	20230711	110200	56241455	2940	2940	2940	2940	3
588	20230711	110100	56232635	2935	2935	2935	2935	12
589	20230711	110000	56197415	2940	2940	2940	2940	0
590	20230711	105900	56197415	2940	2940	2940	2940	345
591	20230711	105800	55183115	2940	2940	2940	2940	1
592	20230711	105700	55180175	2945	2945	2945	2945	50
593	20230711	105600	55032925	2945	2945	2945	2945	0
594	20230711	105500	55032925	2945	2945	2945	2945	0
595	20230711	105400	55032925	2945	2945	2945	2945	0
596	20230711	105300	55032925	2945	2945	2945	2945	1
597	20230711	105200	55029980	2940	2940	2940	2940	4
598	20230711	105100	55018220	2945	2945	2945	2945	20
599	20230711	105000	54959320	2945	2945	2945	2945	100
600	20230711	104900	54664820	2950	2950	2950	2950	0
601	20230711	104800	54664820	2950	2950	2950	2950	16
602	20230711	104700	54617620	2945	2945	2945	2945	50
603	20230711	104600	54470370	2945	2945	2945	2945	0
604	20230711	104500	54470370	2945	2945	2945	2945	0
605	20230711	104400	54470370	2945	2945	2945	2945	0
606	20230711	104300	54470370	2945	2945	2945	2945	0
607	20230711	104200	54470370	2945	2945	2945	2945	0
608	20230711	104100	54470370	2945	2945	2945	2945	0
609	20230711	104000	54470370	2945	2945	2945	2945	0
610	20230711	103900	54470370	2945	2945	2945	2945	0
611	20230711	103800	54470370	2945	2945	2945	2945	0
612	20230711	103700	54470370	2945	2940	2945	2940	639
613	20230711	103600	52591705	2940	2945	2945	2940	1565
614	20230711	103500	47990600	2940	2940	2940	2940	300
615	20230711	103400	47108600	2940	2940	2940	2940	0
616	20230711	103300	47108600	2940	2945	2950	2940	10
617	20230711	103200	47079155	2945	2945	2945	2945	1
618	20230711	103100	47076210	2950	2940	2950	2940	21
619	20230711	103000	47014460	2945	2945	2945	2945	563
620	20230711	102900	45356425	2950	2950	2950	2950	0
621	20230711	102800	45356425	2950	2945	2950	2945	6
622	20230711	102700	45338750	2945	2945	2945	2945	1
623	20230711	102600	45335805	2945	2945	2945	2945	1
624	20230711	102500	45332860	2945	2945	2945	2945	45
625	20230711	102400	45200335	2950	2950	2950	2950	0
626	20230711	102300	45200335	2950	2945	2950	2945	804
627	20230711	102200	42828850	2945	2945	2945	2945	0
628	20230711	102100	42828850	2945	2945	2945	2945	60
629	20230711	102000	42652150	2945	2945	2945	2945	1
630	20230711	101900	42649205	2940	2940	2940	2940	0
631	20230711	101800	42649205	2940	2940	2940	2940	24
632	20230711	101700	42578645	2945	2945	2945	2945	1
633	20230711	101600	42575700	2945	2945	2945	2945	0
634	20230711	101500	42575700	2945	2950	2950	2945	96
635	20230711	101400	42292825	2955	2950	2955	2950	29
636	20230711	101300	42207270	2955	2950	2955	2950	41
637	20230711	101200	42086315	2950	2945	2950	2945	502
638	20230711	101100	40607920	2950	2950	2950	2950	23
639	20230711	101000	40540070	2955	2950	2955	2950	611
640	20230711	100900	38737610	2955	2950	2955	2950	41
641	20230711	100800	38616525	2955	2955	2955	2955	1
642	20230711	100700	38613570	2950	2950	2950	2950	336
643	20230711	100600	37622370	2955	2955	2955	2955	8
644	20230711	100500	37598730	2955	2960	2960	2955	12
645	20230711	100400	37563265	2955	2955	2955	2950	67
646	20230711	100300	37365605	2960	2960	2960	2960	250
647	20230711	100200	36625605	2960	2960	2960	2960	1
648	20230711	100100	36622645	2955	2955	2955	2955	0
649	20230711	100000	36622645	2955	2955	2955	2955	0
650	20230711	095900	36622645	2955	2955	2955	2955	0
651	20230711	095800	36622645	2955	2955	2955	2955	0
652	20230711	095700	36622645	2955	2955	2955	2955	0
653	20230711	095600	36622645	2955	2955	2955	2955	171
654	20230711	095500	36117340	2960	2960	2960	2960	0
655	20230711	095400	36117340	2960	2960	2960	2960	0
656	20230711	095300	36117340	2960	2960	2960	2960	0
657	20230711	095200	36117340	2960	2960	2960	2960	0
658	20230711	095100	36117340	2960	2960	2960	2960	4
659	20230711	095000	36105500	2960	2960	2960	2960	0
660	20230711	094900	36105500	2960	2960	2960	2960	3
661	20230711	094800	36096620	2960	2960	2960	2960	0
662	20230711	094700	36096620	2960	2960	2960	2960	211
663	20230711	094600	35472060	2965	2965	2965	2965	91
664	20230711	094500	35202245	2970	2970	2970	2970	0
665	20230711	094400	35202245	2970	2965	2970	2965	35
666	20230711	094300	35098300	2970	2965	2970	2965	592
667	20230711	094200	33341840	2965	2965	2965	2965	12
668	20230711	094100	33306260	2965	2950	2965	2950	1222
669	20230711	094000	29683780	2955	2950	2955	2950	542
670	20230711	093900	28083080	2950	2950	2950	2950	0
671	20230711	093800	28083080	2950	2950	2950	2950	35
672	20230711	093700	27979830	2950	2950	2950	2950	1
673	20230711	093600	27976880	2950	2940	2950	2940	66
674	20230711	093500	27782490	2925	2945	2945	2925	500
675	20230711	093400	26316110	2945	2945	2945	2945	23
676	20230711	093300	26248375	2950	2940	2950	2940	640
677	20230711	093200	24365525	2940	2940	2940	2940	2
678	20230711	093100	24359645	2940	2940	2940	2940	61
679	20230711	093000	24180305	2940	2940	2945	2940	544
680	20230711	092900	22578485	2950	2945	2950	2945	910
681	20230711	092800	19894670	2945	2945	2945	2945	0
682	20230711	092700	19894670	2945	2945	2945	2945	0
683	20230711	092600	19894670	2945	2945	2945	2925	85
684	20230711	092500	19645005	2945	2945	2945	2945	1
685	20230711	092400	19642060	2940	2940	2940	2940	0
686	20230711	092300	19642060	2940	2935	2940	2935	1162
687	20230711	092200	16227685	2935	2935	2935	2935	30
688	20230711	092100	16139635	2935	2930	2935	2930	11
689	20230711	092000	16107355	2910	2925	2925	2910	3000
690	20230711	091900	7377280	2935	2935	2935	2935	23
691	20230711	091800	7309775	2935	2935	2935	2935	27
692	20230711	091700	7230530	2935	2935	2935	2935	300
693	20230711	091600	6350030	2935	2935	2935	2935	0
694	20230711	091500	6350030	2935	2935	2935	2935	0
695	20230711	091400	6350030	2935	2935	2935	2935	28
696	20230711	091300	6267850	2935	2935	2935	2935	22
697	20230711	091200	6203280	2935	2935	2935	2935	0
698	20230711	091100	6203280	2935	2935	2935	2935	170
699	20230711	091000	5704330	2935	2935	2935	2935	86
700	20230711	090900	5451920	2935	2930	2935	2930	794
701	20230711	090800	3124580	2935	2935	2935	2935	170
702	20230711	090700	2625630	2940	2940	2940	2940	0
703	20230711	090600	2625630	2940	2940	2940	2940	0
704	20230711	090500	2625630	2940	2925	2945	2925	106
705	20230711	090400	2314705	2925	2925	2925	2925	1
706	20230711	090300	2311780	2900	2900	2900	2900	0
707	20230711	090200	2311780	2900	2900	2900	2900	0
708	20230711	090100	2311780	2900	2900	2900	2900	555
709	20230711	090000	702280	2910	2900	2910	2900	242