KissMeData/017180/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	185800	139514550	2435	2435	2435	2435	4161
3	20230705	185700	139514550	2435	2435	2435	2435	0
4	20230705	185600	139514550	2435	2435	2435	2435	0
5	20230705	185500	139514550	2435	2435	2435	2435	0
6	20230705	185400	139514550	2435	2435	2435	2435	0
7	20230705	185300	139514550	2435	2435	2435	2435	0
8	20230705	185200	139514550	2435	2435	2435	2435	0
9	20230705	185100	139514550	2435	2435	2435	2435	0
10	20230705	185000	139514550	2435	2435	2435	2435	0
11	20230705	184900	139514550	2435	2435	2435	2435	0
12	20230705	184800	139514550	2435	2435	2435	2435	0
13	20230705	184700	139514550	2435	2435	2435	2435	0
14	20230705	184600	139514550	2435	2435	2435	2435	0
15	20230705	184500	139514550	2435	2435	2435	2435	0
16	20230705	184400	139514550	2435	2435	2435	2435	0
17	20230705	184300	139514550	2435	2435	2435	2435	0
18	20230705	184200	139514550	2435	2435	2435	2435	0
19	20230705	184100	139514550	2435	2435	2435	2435	0
20	20230705	184000	139514550	2435	2435	2435	2435	0
21	20230705	183900	139514550	2435	2435	2435	2435	0
22	20230705	183800	139514550	2435	2435	2435	2435	0
23	20230705	183700	139514550	2435	2435	2435	2435	0
24	20230705	183600	139514550	2435	2435	2435	2435	0
25	20230705	183500	139514550	2435	2435	2435	2435	0
26	20230705	183400	139514550	2435	2435	2435	2435	0
27	20230705	183300	139514550	2435	2435	2435	2435	0
28	20230705	183200	139514550	2435	2435	2435	2435	0
29	20230705	183100	139514550	2435	2435	2435	2435	0
30	20230705	183000	139514550	2435	2435	2435	2435	0
31	20230705	182900	139514550	2435	2435	2435	2435	0
32	20230705	182800	139514550	2435	2435	2435	2435	4161
33	20230705	182700	139514550	2435	2435	2435	2435	0
34	20230705	182600	139514550	2435	2435	2435	2435	0
35	20230705	182500	139514550	2435	2435	2435	2435	0
36	20230705	182400	139514550	2435	2435	2435	2435	0
37	20230705	182300	139514550	2435	2435	2435	2435	0
38	20230705	182200	139514550	2435	2435	2435	2435	0
39	20230705	182100	139514550	2435	2435	2435	2435	0
40	20230705	182000	139514550	2435	2435	2435	2435	0
41	20230705	181900	139514550	2435	2435	2435	2435	0
42	20230705	181800	139514550	2435	2435	2435	2435	0
43	20230705	181700	139514550	2435	2435	2435	2435	0
44	20230705	181600	139514550	2435	2435	2435	2435	0
45	20230705	181500	139514550	2435	2435	2435	2435	0
46	20230705	181400	139514550	2435	2435	2435	2435	0
47	20230705	181300	139514550	2435	2435	2435	2435	0
48	20230705	181200	139514550	2435	2435	2435	2435	0
49	20230705	181100	139514550	2435	2435	2435	2435	0
50	20230705	181000	139514550	2435	2435	2435	2435	0
51	20230705	180900	139514550	2435	2435	2435	2435	0
52	20230705	180800	139514550	2435	2435	2435	2435	0
53	20230705	180700	139514550	2435	2435	2435	2435	0
54	20230705	180600	139514550	2435	2435	2435	2435	0
55	20230705	180500	139514550	2435	2435	2435	2435	0
56	20230705	180400	139514550	2435	2435	2435	2435	0
57	20230705	180300	139514550	2435	2435	2435	2435	0
58	20230705	180200	139514550	2435	2435	2435	2435	0
59	20230705	180100	139514550	2435	2435	2435	2435	0
60	20230705	180000	139514550	2435	2435	2435	2435	0
61	20230705	175900	139514550	2435	2435	2435	2435	0
62	20230705	175800	139514550	2435	2435	2435	2435	4161
63	20230705	175700	139514550	2435	2435	2435	2435	0
64	20230705	175600	139514550	2435	2435	2435	2435	0
65	20230705	175500	139514550	2435	2435	2435	2435	0
66	20230705	175400	139514550	2435	2435	2435	2435	0
67	20230705	175300	139514550	2435	2435	2435	2435	0
68	20230705	175200	139514550	2435	2435	2435	2435	0
69	20230705	175100	139514550	2435	2435	2435	2435	0
70	20230705	175000	139514550	2435	2435	2435	2435	0
71	20230705	174900	139514550	2435	2435	2435	2435	0
72	20230705	174800	139514550	2435	2435	2435	2435	0
73	20230705	174700	139514550	2435	2435	2435	2435	0
74	20230705	174600	139514550	2435	2435	2435	2435	0
75	20230705	174500	139514550	2435	2435	2435	2435	0
76	20230705	174400	139514550	2435	2435	2435	2435	0
77	20230705	174300	139514550	2435	2435	2435	2435	0
78	20230705	174200	139514550	2435	2435	2435	2435	0
79	20230705	174100	139514550	2435	2435	2435	2435	0
80	20230705	174000	139514550	2435	2435	2435	2435	0
81	20230705	173900	139514550	2435	2435	2435	2435	0
82	20230705	173800	139514550	2435	2435	2435	2435	0
83	20230705	173700	139514550	2435	2435	2435	2435	0
84	20230705	173600	139514550	2435	2435	2435	2435	0
85	20230705	173500	139514550	2435	2435	2435	2435	0
86	20230705	173400	139514550	2435	2435	2435	2435	0
87	20230705	173300	139514550	2435	2435	2435	2435	0
88	20230705	173200	139514550	2435	2435	2435	2435	0
89	20230705	173100	139514550	2435	2435	2435	2435	0
90	20230705	173000	139514550	2435	2435	2435	2435	0
91	20230705	172900	139514550	2435	2435	2435	2435	0
92	20230705	172800	139514550	2435	2435	2435	2435	4161
93	20230705	172700	139514550	2435	2435	2435	2435	0
94	20230705	172600	139514550	2435	2435	2435	2435	0
95	20230705	172500	139514550	2435	2435	2435	2435	0
96	20230705	172400	139514550	2435	2435	2435	2435	0
97	20230705	172300	139514550	2435	2435	2435	2435	0
98	20230705	172200	139514550	2435	2435	2435	2435	0
99	20230705	172100	139514550	2435	2435	2435	2435	0
100	20230705	172000	139514550	2435	2435	2435	2435	0
101	20230705	171900	139514550	2435	2435	2435	2435	0
102	20230705	171800	139514550	2435	2435	2435	2435	0
103	20230705	171700	139514550	2435	2435	2435	2435	0
104	20230705	171600	139514550	2435	2435	2435	2435	0
105	20230705	171500	139514550	2435	2435	2435	2435	0
106	20230705	171400	139514550	2435	2435	2435	2435	0
107	20230705	171300	139514550	2435	2435	2435	2435	0
108	20230705	171200	139514550	2435	2435	2435	2435	0
109	20230705	171100	139514550	2435	2435	2435	2435	0
110	20230705	171000	139514550	2435	2435	2435	2435	0
111	20230705	170900	139514550	2435	2435	2435	2435	0
112	20230705	170800	139514550	2435	2435	2435	2435	0
113	20230705	170700	139514550	2435	2435	2435	2435	0
114	20230705	170600	139514550	2435	2435	2435	2435	0
115	20230705	170500	139514550	2435	2435	2435	2435	0
116	20230705	170400	139514550	2435	2435	2435	2435	0
117	20230705	170300	139514550	2435	2435	2435	2435	0
118	20230705	170200	139514550	2435	2435	2435	2435	0
119	20230705	170100	139514550	2435	2435	2435	2435	0
120	20230705	170000	139514550	2435	2435	2435	2435	0
121	20230705	165900	139514550	2435	2435	2435	2435	0
122	20230705	165800	139514550	2435	2435	2435	2435	4161
123	20230705	165700	139514550	2435	2435	2435	2435	0
124	20230705	165600	139514550	2435	2435	2435	2435	0
125	20230705	165500	139514550	2435	2435	2435	2435	0
126	20230705	165400	139514550	2435	2435	2435	2435	0
127	20230705	165300	139514550	2435	2435	2435	2435	0
128	20230705	165200	139514550	2435	2435	2435	2435	0
129	20230705	165100	139514550	2435	2435	2435	2435	0
130	20230705	165000	139514550	2435	2435	2435	2435	0
131	20230705	164900	139514550	2435	2435	2435	2435	0
132	20230705	164800	139514550	2435	2435	2435	2435	0
133	20230705	164700	139514550	2435	2435	2435	2435	0
134	20230705	164600	139514550	2435	2435	2435	2435	0
135	20230705	164500	139514550	2435	2435	2435	2435	0
136	20230705	164400	139514550	2435	2435	2435	2435	0
137	20230705	164300	139514550	2435	2435	2435	2435	0
138	20230705	164200	139514550	2435	2435	2435	2435	0
139	20230705	164100	139514550	2435	2435	2435	2435	0
140	20230705	164000	139514550	2435	2435	2435	2435	0
141	20230705	163900	139514550	2435	2435	2435	2435	0
142	20230705	163800	139514550	2435	2435	2435	2435	0
143	20230705	163700	139514550	2435	2435	2435	2435	0
144	20230705	163600	139514550	2435	2435	2435	2435	0
145	20230705	163500	139514550	2435	2435	2435	2435	0
146	20230705	163400	139514550	2435	2435	2435	2435	0
147	20230705	163300	139514550	2435	2435	2435	2435	0
148	20230705	163200	139514550	2435	2435	2435	2435	0
149	20230705	163100	139514550	2435	2435	2435	2435	0
150	20230705	163000	139514550	2435	2435	2435	2435	0
151	20230705	162900	139514550	2435	2435	2435	2435	0
152	20230705	162800	139514550	2435	2435	2435	2435	4161
153	20230705	162700	139514550	2435	2435	2435	2435	0
154	20230705	162600	139514550	2435	2435	2435	2435	0
155	20230705	162500	139514550	2435	2435	2435	2435	0
156	20230705	162400	139514550	2435	2435	2435	2435	0
157	20230705	162300	139514550	2435	2435	2435	2435	0
158	20230705	162200	139514550	2435	2435	2435	2435	0
159	20230705	162100	139514550	2435	2435	2435	2435	0
160	20230705	162000	139514550	2435	2435	2435	2435	0
161	20230705	161900	139514550	2435	2435	2435	2435	0
162	20230705	161800	139514550	2435	2435	2435	2435	0
163	20230705	161700	139514550	2435	2435	2435	2435	0
164	20230705	161600	139514550	2435	2435	2435	2435	0
165	20230705	161500	139514550	2435	2435	2435	2435	0
166	20230705	161400	139514550	2435	2435	2435	2435	0
167	20230705	161300	139514550	2435	2435	2435	2435	0
168	20230705	161200	139514550	2435	2435	2435	2435	0
169	20230705	161100	139514550	2435	2435	2435	2435	0
170	20230705	161000	139514550	2435	2435	2435	2435	0
171	20230705	160900	139514550	2435	2435	2435	2435	0
172	20230705	160800	139514550	2435	2435	2435	2435	0
173	20230705	160700	139514550	2435	2435	2435	2435	0
174	20230705	160600	139514550	2435	2435	2435	2435	0
175	20230705	160500	139514550	2435	2435	2435	2435	0
176	20230705	160400	139514550	2435	2435	2435	2435	0
177	20230705	160300	139514550	2435	2435	2435	2435	0
178	20230705	160200	139514550	2435	2435	2435	2435	0
179	20230705	160100	139514550	2435	2435	2435	2435	0
180	20230705	160000	139514550	2435	2435	2435	2435	0
181	20230705	155900	139514550	2435	2435	2435	2435	0
182	20230705	155800	139514550	2435	2435	2435	2435	4161
183	20230705	155700	139514550	2435	2435	2435	2435	0
184	20230705	155600	139514550	2435	2435	2435	2435	0
185	20230705	155500	139514550	2435	2435	2435	2435	0
186	20230705	155400	139514550	2435	2435	2435	2435	0
187	20230705	155300	139514550	2435	2435	2435	2435	0
188	20230705	155200	139514550	2435	2435	2435	2435	0
189	20230705	155100	139514550	2435	2435	2435	2435	0
190	20230705	155000	139514550	2435	2435	2435	2435	0
191	20230705	154900	139514550	2435	2435	2435	2435	0
192	20230705	154800	139514550	2435	2435	2435	2435	0
193	20230705	154700	139514550	2435	2435	2435	2435	0
194	20230705	154600	139514550	2435	2435	2435	2435	0
195	20230705	154500	139514550	2435	2435	2435	2435	0
196	20230705	154400	139514550	2435	2435	2435	2435	0
197	20230705	154300	139514550	2435	2435	2435	2435	0
198	20230705	154200	139514550	2435	2435	2435	2435	0
199	20230705	154100	139514550	2435	2435	2435	2435	0
200	20230705	154000	139514550	2435	2435	2435	2435	0
201	20230705	153900	139514550	2435	2435	2435	2435	0
202	20230705	153800	139514550	2435	2435	2435	2435	0
203	20230705	153700	139514550	2435	2435	2435	2435	0
204	20230705	153600	139514550	2435	2435	2435	2435	0
205	20230705	153500	139514550	2435	2435	2435	2435	0
206	20230705	153400	139514550	2435	2435	2435	2435	0
207	20230705	153300	139514550	2435	2435	2435	2435	0
208	20230705	153200	139514550	2435	2435	2435	2435	0
209	20230705	153100	139514550	2435	2435	2435	2435	0
210	20230705	153000	139514550	2435	2435	2435	2435	4161
211	20230705	152900	129382515	2460	2460	2460	2460	0
212	20230705	152800	129382515	2460	2460	2460	2460	0
213	20230705	152700	129382515	2460	2460	2460	2460	0
214	20230705	152600	129382515	2460	2460	2460	2460	0
215	20230705	152500	129382515	2460	2460	2460	2460	0
216	20230705	152400	129382515	2460	2460	2460	2460	0
217	20230705	152300	129382515	2460	2460	2460	2460	0
218	20230705	152200	129382515	2460	2460	2460	2460	0
219	20230705	152100	129382515	2460	2460	2460	2460	0
220	20230705	152000	129382515	2460	2460	2460	2460	0
221	20230705	151900	129382515	2460	2440	2460	2440	440
222	20230705	151800	128304490	2445	2445	2445	2445	0
223	20230705	151700	128304490	2445	2445	2445	2445	0
224	20230705	151600	128304490	2445	2445	2445	2445	0
225	20230705	151500	128304490	2445	2435	2445	2430	1755
226	20230705	151400	124023695	2435	2435	2435	2435	26
227	20230705	151300	123960385	2435	2435	2435	2435	74
228	20230705	151200	123780195	2440	2440	2440	2440	0
229	20230705	151100	123780195	2440	2440	2440	2440	1
230	20230705	151000	123777755	2435	2435	2435	2435	16
231	20230705	150900	123738795	2440	2440	2440	2440	0
232	20230705	150800	123738795	2440	2440	2440	2440	11
233	20230705	150700	123711955	2440	2440	2440	2440	220
234	20230705	150600	123175155	2440	2440	2440	2440	0
235	20230705	150500	123175155	2440	2430	2440	2430	371
236	20230705	150400	122272445	2430	2430	2435	2430	122
237	20230705	150300	121975980	2430	2430	2430	2430	0
238	20230705	150200	121975980	2430	2430	2430	2430	360
239	20230705	150100	121101180	2440	2440	2440	2440	10
240	20230705	150000	121076780	2440	2440	2440	2440	0
241	20230705	145900	121076780	2440	2440	2440	2440	0
242	20230705	145800	121076780	2440	2440	2440	2440	0
243	20230705	145700	121076780	2440	2440	2440	2440	0
244	20230705	145600	121076780	2440	2440	2440	2440	0
245	20230705	145500	121076780	2440	2440	2440	2440	0
246	20230705	145400	121076780	2440	2440	2440	2440	0
247	20230705	145300	121076780	2440	2425	2440	2425	251
248	20230705	145200	120467940	2425	2435	2440	2425	70
249	20230705	145100	120297670	2440	2440	2440	2440	0
250	20230705	145000	120297670	2440	2435	2440	2435	11
251	20230705	144900	120270835	2440	2440	2440	2440	0
252	20230705	144800	120270835	2440	2440	2440	2440	0
253	20230705	144700	120270835	2440	2435	2440	2435	190
254	20230705	144600	119807455	2430	2430	2430	2430	0
255	20230705	144500	119807455	2430	2430	2430	2430	2
256	20230705	144400	119802595	2430	2430	2430	2430	99
257	20230705	144300	119562025	2430	2430	2430	2430	40
258	20230705	144200	119464825	2430	2430	2430	2430	35
259	20230705	144100	119379775	2430	2430	2430	2430	0
260	20230705	144000	119379775	2430	2430	2430	2430	0
261	20230705	143900	119379775	2430	2430	2430	2430	0
262	20230705	143800	119379775	2430	2430	2430	2430	0
263	20230705	143700	119379775	2430	2430	2430	2430	0
264	20230705	143600	119379775	2430	2430	2430	2430	3
265	20230705	143500	119372485	2430	2430	2430	2430	100
266	20230705	143400	119129485	2430	2430	2430	2430	0
267	20230705	143300	119129485	2430	2430	2430	2430	0
268	20230705	143200	119129485	2430	2430	2430	2430	0
269	20230705	143100	119129485	2430	2430	2430	2430	0
270	20230705	143000	119129485	2430	2430	2430	2430	0
271	20230705	142900	119129485	2430	2430	2430	2430	0
272	20230705	142800	119129485	2430	2430	2430	2430	0
273	20230705	142700	119129485	2430	2430	2430	2430	25
274	20230705	142600	119068735	2435	2435	2435	2435	0
275	20230705	142500	119068735	2435	2435	2435	2435	0
276	20230705	142400	119068735	2435	2435	2435	2435	10
277	20230705	142300	119044385	2420	2420	2420	2420	155
278	20230705	142200	118669285	2435	2435	2435	2435	0
279	20230705	142100	118669285	2435	2425	2435	2425	11
280	20230705	142000	118642600	2425	2425	2425	2425	0
281	20230705	141900	118642600	2425	2425	2425	2425	130
282	20230705	141800	118327350	2430	2425	2430	2425	486
283	20230705	141700	117146970	2425	2425	2425	2420	3004
284	20230705	141600	109870410	2430	2430	2430	2430	0
285	20230705	141500	109870410	2430	2430	2430	2430	230
286	20230705	141400	109311510	2435	2435	2435	2435	0
287	20230705	141300	109311510	2435	2435	2435	2435	0
288	20230705	141200	109311510	2435	2435	2435	2435	0
289	20230705	141100	109311510	2435	2435	2435	2435	12
290	20230705	141000	109282290	2435	2435	2435	2435	0
291	20230705	140900	109282290	2435	2435	2435	2435	3
292	20230705	140800	109274985	2440	2440	2440	2440	0
293	20230705	140700	109274985	2440	2430	2440	2430	1530
294	20230705	140600	105556785	2430	2430	2430	2430	0
295	20230705	140500	105556785	2430	2430	2430	2430	11
296	20230705	140400	105530055	2430	2430	2430	2430	0
297	20230705	140300	105530055	2430	2430	2430	2430	33
298	20230705	140200	105449865	2425	2425	2425	2425	0
299	20230705	140100	105449865	2425	2430	2430	2425	2508
300	20230705	140000	99367950	2430	2430	2430	2430	5
301	20230705	135900	99355800	2430	2430	2430	2430	72
302	20230705	135800	99180840	2435	2435	2435	2435	0
303	20230705	135700	99180840	2435	2435	2435	2435	665
304	20230705	135600	97561565	2435	2435	2435	2435	0
305	20230705	135500	97561565	2435	2435	2435	2435	0
306	20230705	135400	97561565	2435	2435	2435	2435	0
307	20230705	135300	97561565	2435	2435	2435	2435	0
308	20230705	135200	97561565	2435	2435	2435	2435	0
309	20230705	135100	97561565	2435	2435	2435	2435	0
310	20230705	135000	97561565	2435	2435	2435	2435	10
311	20230705	134900	97537215	2435	2435	2435	2435	0
312	20230705	134800	97537215	2435	2430	2435	2430	14
313	20230705	134700	97503190	2430	2430	2430	2430	1338
314	20230705	134600	94251850	2430	2430	2430	2430	2000
315	20230705	134500	89391850	2440	2440	2440	2440	1
316	20230705	134400	89389410	2430	2430	2430	2430	320
317	20230705	134300	88611810	2430	2430	2430	2430	0
318	20230705	134200	88611810	2430	2430	2430	2430	0
319	20230705	134100	88611810	2430	2430	2430	2430	0
320	20230705	134000	88611810	2430	2440	2440	2430	2
321	20230705	133900	88606940	2435	2435	2435	2435	0
322	20230705	133800	88606940	2435	2435	2435	2435	0
323	20230705	133700	88606940	2435	2435	2435	2435	36
324	20230705	133600	88519280	2435	2435	2435	2435	2621
325	20230705	133500	82137145	2435	2435	2435	2435	0
326	20230705	133400	82137145	2435	2435	2435	2435	1360
327	20230705	133300	78825545	2440	2440	2440	2440	0
328	20230705	133200	78825545	2440	2440	2440	2440	500
329	20230705	133100	77605545	2440	2440	2440	2440	0
330	20230705	133000	77605545	2440	2440	2440	2440	0
331	20230705	132900	77605545	2440	2440	2440	2440	0
332	20230705	132800	77605545	2440	2440	2440	2440	0
333	20230705	132700	77605545	2440	2440	2440	2440	0
334	20230705	132600	77605545	2440	2440	2440	2440	0
335	20230705	132500	77605545	2440	2440	2440	2440	0
336	20230705	132400	77605545	2440	2440	2440	2440	9
337	20230705	132300	77583585	2440	2440	2440	2440	0
338	20230705	132200	77583585	2440	2440	2440	2440	8
339	20230705	132100	77564065	2440	2440	2440	2440	0
340	20230705	132000	77564065	2440	2440	2440	2440	444
341	20230705	131900	76480705	2450	2450	2450	2450	0
342	20230705	131800	76480705	2450	2450	2450	2450	0
343	20230705	131700	76480705	2450	2450	2450	2450	0
344	20230705	131600	76480705	2450	2450	2450	2450	0
345	20230705	131500	76480705	2450	2450	2450	2450	100
346	20230705	131400	76235705	2450	2450	2450	2450	0
347	20230705	131300	76235705	2450	2450	2450	2450	0
348	20230705	131200	76235705	2450	2450	2450	2450	1
349	20230705	131100	76233255	2445	2445	2445	2445	0
350	20230705	131000	76233255	2445	2445	2445	2445	0
351	20230705	130900	76233255	2445	2445	2445	2445	0
352	20230705	130800	76233255	2445	2445	2445	2445	0
353	20230705	130700	76233255	2445	2445	2445	2445	168
354	20230705	130600	75822495	2450	2450	2450	2450	0
355	20230705	130500	75822495	2450	2450	2450	2450	0
356	20230705	130400	75822495	2450	2450	2450	2450	0
357	20230705	130300	75822495	2450	2450	2450	2450	10
358	20230705	130200	75797995	2450	2450	2450	2450	0
359	20230705	130100	75797995	2450	2450	2450	2450	0
360	20230705	130000	75797995	2450	2450	2450	2450	0
361	20230705	125900	75797995	2450	2450	2450	2450	0
362	20230705	125800	75797995	2450	2450	2450	2450	0
363	20230705	125700	75797995	2450	2450	2450	2450	0
364	20230705	125600	75797995	2450	2450	2450	2450	0
365	20230705	125500	75797995	2450	2450	2450	2450	0
366	20230705	125400	75797995	2450	2450	2450	2450	0
367	20230705	125300	75797995	2450	2450	2450	2450	1
368	20230705	125200	75795545	2450	2450	2450	2450	0
369	20230705	125100	75795545	2450	2450	2450	2450	0
370	20230705	125000	75795545	2450	2450	2450	2450	0
371	20230705	124900	75795545	2450	2450	2450	2450	0
372	20230705	124800	75795545	2450	2450	2450	2450	0
373	20230705	124700	75795545	2450	2450	2450	2450	1
374	20230705	124600	75793095	2445	2445	2445	2445	0
375	20230705	124500	75793095	2445	2445	2445	2445	0
376	20230705	124400	75793095	2445	2445	2445	2445	0
377	20230705	124300	75793095	2445	2445	2445	2445	5
378	20230705	124200	75780870	2445	2445	2445	2445	0
379	20230705	124100	75780870	2445	2445	2445	2445	139
380	20230705	124000	75441015	2445	2445	2445	2445	0
381	20230705	123900	75441015	2445	2445	2445	2445	1
382	20230705	123800	75438570	2445	2445	2445	2445	0
383	20230705	123700	75438570	2445	2445	2445	2445	0
384	20230705	123600	75438570	2445	2445	2445	2445	10
385	20230705	123500	75414120	2445	2445	2445	2445	0
386	20230705	123400	75414120	2445	2445	2445	2445	0
387	20230705	123300	75414120	2445	2445	2445	2445	0
388	20230705	123200	75414120	2445	2445	2445	2445	0
389	20230705	123100	75414120	2445	2445	2445	2445	0
390	20230705	123000	75414120	2445	2445	2445	2445	1
391	20230705	122900	75411675	2440	2440	2440	2440	0
392	20230705	122800	75411675	2440	2440	2440	2440	0
393	20230705	122700	75411675	2440	2440	2440	2440	0
394	20230705	122600	75411675	2440	2440	2440	2440	1
395	20230705	122500	75409235	2445	2445	2445	2445	0
396	20230705	122400	75409235	2445	2445	2445	2445	0
397	20230705	122300	75409235	2445	2445	2445	2445	0
398	20230705	122200	75409235	2445	2445	2445	2445	0
399	20230705	122100	75409235	2445	2445	2445	2445	0
400	20230705	122000	75409235	2445	2445	2445	2445	0
401	20230705	121900	75409235	2445	2445	2445	2445	200
402	20230705	121800	74920235	2445	2445	2445	2445	10
403	20230705	121700	74895785	2435	2435	2435	2435	0
404	20230705	121600	74895785	2435	2440	2440	2435	4
405	20230705	121500	74886040	2445	2445	2445	2445	0
406	20230705	121400	74886040	2445	2445	2445	2445	10
407	20230705	121300	74861590	2445	2445	2445	2445	0
408	20230705	121200	74861590	2445	2445	2445	2445	0
409	20230705	121100	74861590	2445	2445	2445	2445	0
410	20230705	121000	74861590	2445	2445	2445	2445	0
411	20230705	120900	74861590	2445	2445	2445	2445	0
412	20230705	120800	74861590	2445	2445	2445	2445	0
413	20230705	120700	74861590	2445	2445	2445	2445	1
414	20230705	120600	74859145	2445	2445	2445	2445	0
415	20230705	120500	74859145	2445	2445	2445	2445	412
416	20230705	120400	73851805	2445	2445	2445	2445	0
417	20230705	120300	73851805	2445	2445	2445	2445	0
418	20230705	120200	73851805	2445	2445	2445	2445	0
419	20230705	120100	73851805	2445	2445	2445	2445	0
420	20230705	120000	73851805	2445	2445	2445	2445	0
421	20230705	115900	73851805	2445	2445	2445	2445	0
422	20230705	115800	73851805	2445	2445	2445	2445	0
423	20230705	115700	73851805	2445	2445	2445	2445	0
424	20230705	115600	73851805	2445	2445	2445	2445	0
425	20230705	115500	73851805	2445	2445	2445	2445	0
426	20230705	115400	73851805	2445	2445	2445	2445	0
427	20230705	115300	73851805	2445	2445	2445	2445	0
428	20230705	115200	73851805	2445	2445	2445	2445	0
429	20230705	115100	73851805	2445	2445	2445	2440	26
430	20230705	115000	73788265	2440	2440	2445	2435	125
431	20230705	114900	73483855	2445	2445	2445	2445	0
432	20230705	114800	73483855	2445	2445	2445	2445	0
433	20230705	114700	73483855	2445	2445	2445	2445	50
434	20230705	114600	73361605	2445	2445	2445	2445	0
435	20230705	114500	73361605	2445	2445	2445	2445	0
436	20230705	114400	73361605	2445	2445	2445	2445	1
437	20230705	114300	73359160	2435	2435	2435	2435	0
438	20230705	114200	73359160	2435	2440	2440	2435	1684
439	20230705	114100	69258425	2445	2445	2445	2445	0
440	20230705	114000	69258425	2445	2445	2445	2445	0
441	20230705	113900	69258425	2445	2445	2445	2445	10
442	20230705	113800	69233975	2440	2440	2440	2440	0
443	20230705	113700	69233975	2440	2440	2440	2440	1
444	20230705	113600	69231535	2440	2440	2440	2440	1
445	20230705	113500	69229095	2440	2440	2440	2440	29
446	20230705	113400	69158335	2445	2445	2445	2445	0
447	20230705	113300	69158335	2445	2445	2445	2445	0
448	20230705	113200	69158335	2445	2445	2445	2445	0
449	20230705	113100	69158335	2445	2445	2445	2445	0
450	20230705	113000	69158335	2445	2445	2445	2445	0
451	20230705	112900	69158335	2445	2430	2445	2430	11
452	20230705	112800	69131455	2445	2445	2445	2430	21
453	20230705	112700	69080125	2430	2435	2435	2430	195
454	20230705	112600	68606240	2435	2435	2435	2435	1
455	20230705	112500	68603805	2440	2430	2440	2430	698
456	20230705	112400	66907655	2430	2435	2435	2430	2023
457	20230705	112300	61981665	2430	2435	2435	2430	7219
458	20230705	112200	44406155	2440	2440	2440	2440	5
459	20230705	112100	44393955	2440	2440	2440	2440	3
460	20230705	112000	44386635	2440	2440	2440	2440	0
461	20230705	111900	44386635	2440	2440	2440	2440	0
462	20230705	111800	44386635	2440	2440	2440	2440	4
463	20230705	111700	44376875	2440	2440	2440	2440	0
464	20230705	111600	44376875	2440	2440	2440	2440	1920
465	20230705	111500	39692075	2455	2455	2455	2455	0
466	20230705	111400	39692075	2455	2455	2455	2455	0
467	20230705	111300	39692075	2455	2455	2455	2455	0
468	20230705	111200	39692075	2455	2455	2455	2455	0
469	20230705	111100	39692075	2455	2455	2455	2455	0
470	20230705	111000	39692075	2455	2450	2455	2450	4
471	20230705	110900	39682270	2450	2450	2450	2450	7
472	20230705	110800	39665120	2450	2450	2450	2450	40
473	20230705	110700	39567120	2450	2450	2450	2450	2
474	20230705	110600	39562220	2450	2450	2450	2450	0
475	20230705	110500	39562220	2450	2450	2450	2450	0
476	20230705	110400	39562220	2450	2445	2450	2445	100
477	20230705	110300	39317315	2445	2445	2445	2445	200
478	20230705	110200	38828315	2435	2435	2435	2435	2
479	20230705	110100	38823445	2445	2435	2445	2435	16
480	20230705	110000	38784475	2440	2440	2440	2440	0
481	20230705	105900	38784475	2440	2440	2440	2440	32
482	20230705	105800	38706395	2440	2440	2445	2440	11
483	20230705	105700	38679530	2445	2440	2445	2440	11
484	20230705	105600	38652665	2445	2445	2445	2440	13
485	20230705	105500	38620910	2440	2440	2445	2440	14
486	20230705	105400	38586720	2445	2440	2445	2440	12
487	20230705	105300	38557410	2445	2440	2445	2440	17
488	20230705	105200	38515895	2445	2445	2445	2440	414
489	20230705	105100	37503675	2450	2450	2450	2450	0
490	20230705	105000	37503675	2450	2435	2450	2435	349
491	20230705	104900	36653305	2440	2440	2440	2440	134
492	20230705	104800	36326345	2440	2440	2440	2440	0
493	20230705	104700	36326345	2440	2440	2440	2440	200
494	20230705	104600	35838345	2445	2445	2445	2445	0
495	20230705	104500	35838345	2445	2445	2445	2445	0
496	20230705	104400	35838345	2445	2445	2445	2445	0
497	20230705	104300	35838345	2445	2445	2445	2445	2
498	20230705	104200	35833455	2445	2445	2445	2445	0
499	20230705	104100	35833455	2445	2440	2445	2440	484
500	20230705	104000	34652490	2445	2445	2445	2445	10
501	20230705	103900	34628040	2445	2445	2445	2445	25
502	20230705	103800	34566915	2445	2445	2445	2445	0
503	20230705	103700	34566915	2445	2445	2445	2445	2
504	20230705	103600	34562025	2445	2445	2445	2445	0
505	20230705	103500	34562025	2445	2445	2445	2445	0
506	20230705	103400	34562025	2445	2445	2445	2445	1
507	20230705	103300	34559580	2445	2445	2445	2445	0
508	20230705	103200	34559580	2445	2445	2445	2445	3
509	20230705	103100	34552245	2445	2445	2450	2440	1262
510	20230705	103000	31468835	2450	2450	2450	2450	0
511	20230705	102900	31468835	2450	2450	2450	2450	0
512	20230705	102800	31468835	2450	2450	2450	2450	0
513	20230705	102700	31468835	2450	2450	2450	2450	0
514	20230705	102600	31468835	2450	2450	2450	2450	50
515	20230705	102500	31346335	2450	2450	2450	2450	0
516	20230705	102400	31346335	2450	2450	2450	2450	0
517	20230705	102300	31346335	2450	2450	2450	2450	0
518	20230705	102200	31346335	2450	2450	2450	2450	0
519	20230705	102100	31346335	2450	2450	2450	2450	0
520	20230705	102000	31346335	2450	2450	2450	2450	0
521	20230705	101900	31346335	2450	2445	2450	2445	5000
522	20230705	101800	19098590	2445	2445	2445	2445	0
523	20230705	101700	19098590	2445	2445	2445	2445	0
524	20230705	101600	19098590	2445	2445	2445	2445	0
525	20230705	101500	19098590	2445	2445	2445	2445	1
526	20230705	101400	19096145	2440	2440	2440	2440	0
527	20230705	101300	19096145	2440	2440	2440	2440	0
528	20230705	101200	19096145	2440	2445	2445	2440	4
529	20230705	101100	19086375	2440	2435	2440	2435	1529
530	20230705	101000	15363235	2440	2440	2440	2440	300
531	20230705	100900	14631235	2440	2440	2440	2440	5
532	20230705	100800	14619035	2440	2440	2440	2440	63
533	20230705	100700	14465315	2445	2440	2445	2440	73
534	20230705	100600	14287145	2440	2450	2450	2440	1671
535	20230705	100500	10201855	2450	2450	2450	2450	67
536	20230705	100400	10037705	2450	2450	2450	2450	20
537	20230705	100300	9988705	2450	2450	2450	2450	13
538	20230705	100200	9956855	2450	2445	2450	2445	3
539	20230705	100100	9949510	2450	2450	2450	2450	1
540	20230705	100000	9947060	2450	2450	2450	2450	0
541	20230705	095900	9947060	2450	2450	2450	2450	4
542	20230705	095800	9937260	2450	2450	2450	2450	0
543	20230705	095700	9937260	2450	2450	2450	2450	10
544	20230705	095600	9912760	2450	2450	2450	2450	0
545	20230705	095500	9912760	2450	2450	2450	2450	0
546	20230705	095400	9912760	2450	2450	2450	2450	0
547	20230705	095300	9912760	2450	2450	2450	2450	20
548	20230705	095200	9863760	2450	2450	2450	2450	0
549	20230705	095100	9863760	2450	2450	2450	2450	0
550	20230705	095000	9863760	2450	2450	2450	2450	0
551	20230705	094900	9863760	2450	2450	2450	2450	0
552	20230705	094800	9863760	2450	2450	2450	2450	0
553	20230705	094700	9863760	2450	2450	2450	2450	0
554	20230705	094600	9863760	2450	2450	2450	2450	0
555	20230705	094500	9863760	2450	2450	2450	2450	0
556	20230705	094400	9863760	2450	2450	2450	2450	0
557	20230705	094300	9863760	2450	2450	2450	2450	4
558	20230705	094200	9853960	2450	2450	2450	2450	0
559	20230705	094100	9853960	2450	2450	2450	2450	4
560	20230705	094000	9844160	2450	2450	2450	2450	50
561	20230705	093900	9721660	2455	2455	2455	2455	0
562	20230705	093800	9721660	2455	2455	2455	2455	0
563	20230705	093700	9721660	2455	2455	2455	2455	0
564	20230705	093600	9721660	2455	2455	2455	2455	0
565	20230705	093500	9721660	2455	2455	2455	2455	0
566	20230705	093400	9721660	2455	2450	2455	2450	589
567	20230705	093300	8278560	2455	2455	2455	2455	0
568	20230705	093200	8278560	2455	2455	2455	2455	0
569	20230705	093100	8278560	2455	2455	2455	2455	0
570	20230705	093000	8278560	2455	2455	2455	2455	50
571	20230705	092900	8155810	2450	2450	2450	2450	0
572	20230705	092800	8155810	2450	2450	2450	2450	0
573	20230705	092700	8155810	2450	2455	2455	2450	1002
574	20230705	092600	5700905	2455	2455	2455	2455	0
575	20230705	092500	5700905	2455	2455	2455	2455	3
576	20230705	092400	5693540	2455	2455	2455	2455	0
577	20230705	092300	5693540	2455	2455	2455	2455	3
578	20230705	092200	5686175	2455	2455	2455	2455	0
579	20230705	092100	5686175	2455	2460	2460	2455	36
580	20230705	092000	5597725	2460	2460	2460	2460	0
581	20230705	091900	5597725	2460	2460	2460	2460	0
582	20230705	091800	5597725	2460	2460	2460	2460	0
583	20230705	091700	5597725	2460	2460	2460	2460	5
584	20230705	091600	5585425	2460	2460	2460	2460	20
585	20230705	091500	5536225	2460	2460	2460	2460	21
586	20230705	091400	5484565	2460	2460	2460	2460	0
587	20230705	091300	5484565	2460	2460	2460	2460	0
588	20230705	091200	5484565	2460	2460	2460	2460	0
589	20230705	091100	5484565	2460	2460	2460	2460	0
590	20230705	091000	5484565	2460	2460	2460	2460	0
591	20230705	090900	5484565	2460	2460	2460	2460	1
592	20230705	090800	5482105	2455	2455	2455	2455	10
593	20230705	090700	5457555	2460	2460	2460	2460	0
594	20230705	090600	5457555	2460	2460	2460	2460	10
595	20230705	090500	5432955	2465	2465	2465	2465	0
596	20230705	090400	5432955	2465	2465	2465	2465	0
597	20230705	090300	5432955	2465	2465	2465	2465	10
598	20230705	090200	5408305	2465	2465	2465	2465	10
599	20230705	090100	5383655	2440	2470	2470	2440	1115
600	20230705	090000	2660890	2455	2470	2470	2455	1080