KissMeData/039340/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	191600	190523120	5920	5920	5920	5920	4880
3	20230710	191500	190523120	5920	5920	5920	5920	0
4	20230710	191400	190523120	5920	5920	5920	5920	0
5	20230710	191300	190523120	5920	5920	5920	5920	0
6	20230710	191200	190523120	5920	5920	5920	5920	0
7	20230710	191100	190523120	5920	5920	5920	5920	0
8	20230710	191000	190523120	5920	5920	5920	5920	0
9	20230710	190900	190523120	5920	5920	5920	5920	0
10	20230710	190800	190523120	5920	5920	5920	5920	0
11	20230710	190700	190523120	5920	5920	5920	5920	0
12	20230710	190600	190523120	5920	5920	5920	5920	0
13	20230710	190500	190523120	5920	5920	5920	5920	0
14	20230710	190400	190523120	5920	5920	5920	5920	0
15	20230710	190300	190523120	5920	5920	5920	5920	0
16	20230710	190200	190523120	5920	5920	5920	5920	0
17	20230710	190100	190523120	5920	5920	5920	5920	0
18	20230710	190000	190523120	5920	5920	5920	5920	0
19	20230710	185900	190523120	5920	5920	5920	5920	0
20	20230710	185800	190523120	5920	5920	5920	5920	0
21	20230710	185700	190523120	5920	5920	5920	5920	0
22	20230710	185600	190523120	5920	5920	5920	5920	0
23	20230710	185500	190523120	5920	5920	5920	5920	0
24	20230710	185400	190523120	5920	5920	5920	5920	0
25	20230710	185300	190523120	5920	5920	5920	5920	0
26	20230710	185200	190523120	5920	5920	5920	5920	0
27	20230710	185100	190523120	5920	5920	5920	5920	0
28	20230710	185000	190523120	5920	5920	5920	5920	0
29	20230710	184900	190523120	5920	5920	5920	5920	0
30	20230710	184800	190523120	5920	5920	5920	5920	0
31	20230710	184700	190523120	5920	5920	5920	5920	0
32	20230710	184600	190523120	5920	5920	5920	5920	4880
33	20230710	184500	190523120	5920	5920	5920	5920	0
34	20230710	184400	190523120	5920	5920	5920	5920	0
35	20230710	184300	190523120	5920	5920	5920	5920	0
36	20230710	184200	190523120	5920	5920	5920	5920	0
37	20230710	184100	190523120	5920	5920	5920	5920	0
38	20230710	184000	190523120	5920	5920	5920	5920	0
39	20230710	183900	190523120	5920	5920	5920	5920	0
40	20230710	183800	190523120	5920	5920	5920	5920	0
41	20230710	183700	190523120	5920	5920	5920	5920	0
42	20230710	183600	190523120	5920	5920	5920	5920	0
43	20230710	183500	190523120	5920	5920	5920	5920	0
44	20230710	183400	190523120	5920	5920	5920	5920	0
45	20230710	183300	190523120	5920	5920	5920	5920	0
46	20230710	183200	190523120	5920	5920	5920	5920	0
47	20230710	183100	190523120	5920	5920	5920	5920	0
48	20230710	183000	190523120	5920	5920	5920	5920	0
49	20230710	182900	190523120	5920	5920	5920	5920	0
50	20230710	182800	190523120	5920	5920	5920	5920	0
51	20230710	182700	190523120	5920	5920	5920	5920	0
52	20230710	182600	190523120	5920	5920	5920	5920	0
53	20230710	182500	190523120	5920	5920	5920	5920	0
54	20230710	182400	190523120	5920	5920	5920	5920	0
55	20230710	182300	190523120	5920	5920	5920	5920	0
56	20230710	182200	190523120	5920	5920	5920	5920	0
57	20230710	182100	190523120	5920	5920	5920	5920	0
58	20230710	182000	190523120	5920	5920	5920	5920	0
59	20230710	181900	190523120	5920	5920	5920	5920	0
60	20230710	181800	190523120	5920	5920	5920	5920	0
61	20230710	181700	190523120	5920	5920	5920	5920	0
62	20230710	181600	190523120	5920	5920	5920	5920	4880
63	20230710	181500	190523120	5920	5920	5920	5920	0
64	20230710	181400	190523120	5920	5920	5920	5920	0
65	20230710	181300	190523120	5920	5920	5920	5920	0
66	20230710	181200	190523120	5920	5920	5920	5920	0
67	20230710	181100	190523120	5920	5920	5920	5920	0
68	20230710	181000	190523120	5920	5920	5920	5920	0
69	20230710	180900	190523120	5920	5920	5920	5920	0
70	20230710	180800	190523120	5920	5920	5920	5920	0
71	20230710	180700	190523120	5920	5920	5920	5920	0
72	20230710	180600	190523120	5920	5920	5920	5920	0
73	20230710	180500	190523120	5920	5920	5920	5920	0
74	20230710	180400	190523120	5920	5920	5920	5920	0
75	20230710	180300	190523120	5920	5920	5920	5920	0
76	20230710	180200	190523120	5920	5920	5920	5920	0
77	20230710	180100	190523120	5920	5920	5920	5920	0
78	20230710	180000	190523120	5920	5920	5920	5920	0
79	20230710	175900	190523120	5920	5920	5920	5920	0
80	20230710	175800	190523120	5920	5920	5920	5920	0
81	20230710	175700	190523120	5920	5920	5920	5920	0
82	20230710	175600	190523120	5920	5920	5920	5920	0
83	20230710	175500	190523120	5920	5920	5920	5920	0
84	20230710	175400	190523120	5920	5920	5920	5920	0
85	20230710	175300	190523120	5920	5920	5920	5920	0
86	20230710	175200	190523120	5920	5920	5920	5920	0
87	20230710	175100	190523120	5920	5920	5920	5920	0
88	20230710	175000	190523120	5920	5920	5920	5920	0
89	20230710	174900	190523120	5920	5920	5920	5920	0
90	20230710	174800	190523120	5920	5920	5920	5920	0
91	20230710	174700	190523120	5920	5920	5920	5920	0
92	20230710	174600	190523120	5920	5920	5920	5920	4880
93	20230710	174500	190523120	5920	5920	5920	5920	0
94	20230710	174400	190523120	5920	5920	5920	5920	0
95	20230710	174300	190523120	5920	5920	5920	5920	0
96	20230710	174200	190523120	5920	5920	5920	5920	0
97	20230710	174100	190523120	5920	5920	5920	5920	0
98	20230710	174000	190523120	5920	5920	5920	5920	0
99	20230710	173900	190523120	5920	5920	5920	5920	0
100	20230710	173800	190523120	5920	5920	5920	5920	0
101	20230710	173700	190523120	5920	5920	5920	5920	0
102	20230710	173600	190523120	5920	5920	5920	5920	0
103	20230710	173500	190523120	5920	5920	5920	5920	0
104	20230710	173400	190523120	5920	5920	5920	5920	0
105	20230710	173300	190523120	5920	5920	5920	5920	0
106	20230710	173200	190523120	5920	5920	5920	5920	0
107	20230710	173100	190523120	5920	5920	5920	5920	0
108	20230710	173000	190523120	5920	5920	5920	5920	0
109	20230710	172900	190523120	5920	5920	5920	5920	0
110	20230710	172800	190523120	5920	5920	5920	5920	0
111	20230710	172700	190523120	5920	5920	5920	5920	0
112	20230710	172600	190523120	5920	5920	5920	5920	0
113	20230710	172500	190523120	5920	5920	5920	5920	0
114	20230710	172400	190523120	5920	5920	5920	5920	0
115	20230710	172300	190523120	5920	5920	5920	5920	0
116	20230710	172200	190523120	5920	5920	5920	5920	0
117	20230710	172100	190523120	5920	5920	5920	5920	0
118	20230710	172000	190523120	5920	5920	5920	5920	0
119	20230710	171900	190523120	5920	5920	5920	5920	0
120	20230710	171800	190523120	5920	5920	5920	5920	0
121	20230710	171700	190523120	5920	5920	5920	5920	0
122	20230710	171600	190523120	5920	5920	5920	5920	4880
123	20230710	171500	190523120	5920	5920	5920	5920	0
124	20230710	171400	190523120	5920	5920	5920	5920	0
125	20230710	171300	190523120	5920	5920	5920	5920	0
126	20230710	171200	190523120	5920	5920	5920	5920	0
127	20230710	171100	190523120	5920	5920	5920	5920	0
128	20230710	171000	190523120	5920	5920	5920	5920	0
129	20230710	170900	190523120	5920	5920	5920	5920	0
130	20230710	170800	190523120	5920	5920	5920	5920	0
131	20230710	170700	190523120	5920	5920	5920	5920	0
132	20230710	170600	190523120	5920	5920	5920	5920	0
133	20230710	170500	190523120	5920	5920	5920	5920	0
134	20230710	170400	190523120	5920	5920	5920	5920	0
135	20230710	170300	190523120	5920	5920	5920	5920	0
136	20230710	170200	190523120	5920	5920	5920	5920	0
137	20230710	170100	190523120	5920	5920	5920	5920	0
138	20230710	170000	190523120	5920	5920	5920	5920	0
139	20230710	165900	190523120	5920	5920	5920	5920	0
140	20230710	165800	190523120	5920	5920	5920	5920	0
141	20230710	165700	190523120	5920	5920	5920	5920	0
142	20230710	165600	190523120	5920	5920	5920	5920	0
143	20230710	165500	190523120	5920	5920	5920	5920	0
144	20230710	165400	190523120	5920	5920	5920	5920	0
145	20230710	165300	190523120	5920	5920	5920	5920	0
146	20230710	165200	190523120	5920	5920	5920	5920	0
147	20230710	165100	190523120	5920	5920	5920	5920	0
148	20230710	165000	190523120	5920	5920	5920	5920	0
149	20230710	164900	190523120	5920	5920	5920	5920	0
150	20230710	164800	190523120	5920	5920	5920	5920	0
151	20230710	164700	190523120	5920	5920	5920	5920	0
152	20230710	164600	190523120	5920	5920	5920	5920	4880
153	20230710	164500	190523120	5920	5920	5920	5920	0
154	20230710	164400	190523120	5920	5920	5920	5920	0
155	20230710	164300	190523120	5920	5920	5920	5920	0
156	20230710	164200	190523120	5920	5920	5920	5920	0
157	20230710	164100	190523120	5920	5920	5920	5920	0
158	20230710	164000	190523120	5920	5920	5920	5920	0
159	20230710	163900	190523120	5920	5920	5920	5920	0
160	20230710	163800	190523120	5920	5920	5920	5920	0
161	20230710	163700	190523120	5920	5920	5920	5920	0
162	20230710	163600	190523120	5920	5920	5920	5920	0
163	20230710	163500	190523120	5920	5920	5920	5920	0
164	20230710	163400	190523120	5920	5920	5920	5920	0
165	20230710	163300	190523120	5920	5920	5920	5920	0
166	20230710	163200	190523120	5920	5920	5920	5920	0
167	20230710	163100	190523120	5920	5920	5920	5920	0
168	20230710	163000	190523120	5920	5920	5920	5920	0
169	20230710	162900	190523120	5920	5920	5920	5920	0
170	20230710	162800	190523120	5920	5920	5920	5920	0
171	20230710	162700	190523120	5920	5920	5920	5920	0
172	20230710	162600	190523120	5920	5920	5920	5920	0
173	20230710	162500	190523120	5920	5920	5920	5920	0
174	20230710	162400	190523120	5920	5920	5920	5920	0
175	20230710	162300	190523120	5920	5920	5920	5920	0
176	20230710	162200	190523120	5920	5920	5920	5920	0
177	20230710	162100	190523120	5920	5920	5920	5920	0
178	20230710	162000	190523120	5920	5920	5920	5920	0
179	20230710	161900	190523120	5920	5920	5920	5920	0
180	20230710	161800	190523120	5920	5920	5920	5920	0
181	20230710	161700	190523120	5920	5920	5920	5920	0
182	20230710	161600	190523120	5920	5920	5920	5920	4880
183	20230710	161500	190523120	5920	5920	5920	5920	0
184	20230710	161400	190523120	5920	5920	5920	5920	0
185	20230710	161300	190523120	5920	5920	5920	5920	0
186	20230710	161200	190523120	5920	5920	5920	5920	0
187	20230710	161100	190523120	5920	5920	5920	5920	0
188	20230710	161000	190523120	5920	5920	5920	5920	0
189	20230710	160900	190523120	5920	5920	5920	5920	0
190	20230710	160800	190523120	5920	5920	5920	5920	0
191	20230710	160700	190523120	5920	5920	5920	5920	0
192	20230710	160600	190523120	5920	5920	5920	5920	0
193	20230710	160500	190523120	5920	5920	5920	5920	0
194	20230710	160400	190523120	5920	5920	5920	5920	0
195	20230710	160300	190523120	5920	5920	5920	5920	0
196	20230710	160200	190523120	5920	5920	5920	5920	0
197	20230710	160100	190523120	5920	5920	5920	5920	0
198	20230710	160000	190523120	5920	5920	5920	5920	0
199	20230710	155900	190523120	5920	5920	5920	5920	0
200	20230710	155800	190523120	5920	5920	5920	5920	0
201	20230710	155700	190523120	5920	5920	5920	5920	0
202	20230710	155600	190523120	5920	5920	5920	5920	0
203	20230710	155500	190523120	5920	5920	5920	5920	0
204	20230710	155400	190523120	5920	5920	5920	5920	0
205	20230710	155300	190523120	5920	5920	5920	5920	0
206	20230710	155200	190523120	5920	5920	5920	5920	0
207	20230710	155100	190523120	5920	5920	5920	5920	0
208	20230710	155000	190523120	5920	5920	5920	5920	0
209	20230710	154900	190523120	5920	5920	5920	5920	0
210	20230710	154800	190523120	5920	5920	5920	5920	0
211	20230710	154700	190523120	5920	5920	5920	5920	0
212	20230710	154600	190523120	5920	5920	5920	5920	4880
213	20230710	154500	190523120	5920	5920	5920	5920	0
214	20230710	154400	190523120	5920	5920	5920	5920	0
215	20230710	154300	190523120	5920	5920	5920	5920	0
216	20230710	154200	190523120	5920	5920	5920	5920	0
217	20230710	154100	190523120	5920	5920	5920	5920	0
218	20230710	154000	190523120	5920	5920	5920	5920	0
219	20230710	153900	190523120	5920	5920	5920	5920	0
220	20230710	153800	190523120	5920	5920	5920	5920	0
221	20230710	153700	190523120	5920	5920	5920	5920	0
222	20230710	153600	190523120	5920	5920	5920	5920	0
223	20230710	153500	190523120	5920	5920	5920	5920	0
224	20230710	153400	190523120	5920	5920	5920	5920	0
225	20230710	153300	190523120	5920	5920	5920	5920	0
226	20230710	153200	190523120	5920	5920	5920	5920	0
227	20230710	153100	190523120	5920	5920	5920	5920	0
228	20230710	153000	190523120	5920	5920	5920	5920	4880
229	20230710	152900	161633520	5940	5940	5940	5940	0
230	20230710	152800	161633520	5940	5940	5940	5940	0
231	20230710	152700	161633520	5940	5940	5940	5940	0
232	20230710	152600	161633520	5940	5940	5940	5940	0
233	20230710	152500	161633520	5940	5940	5940	5940	0
234	20230710	152400	161633520	5940	5940	5940	5940	0
235	20230710	152300	161633520	5940	5940	5940	5940	0
236	20230710	152200	161633520	5940	5940	5940	5940	0
237	20230710	152100	161633520	5940	5940	5940	5940	0
238	20230710	152000	161633520	5940	5940	5940	5940	0
239	20230710	151900	161633520	5940	5920	5940	5870	2476
240	20230710	151800	146997620	5860	5910	5920	5860	4556
241	20230710	151700	120201210	5920	5920	5920	5920	4
242	20230710	151600	120177530	5930	5930	5930	5930	0
243	20230710	151500	120177530	5930	5930	5930	5930	0
244	20230710	151400	120177530	5930	5930	5930	5930	1
245	20230710	151300	120171600	5930	5930	5930	5930	2
246	20230710	151200	120159740	5930	5930	5930	5930	0
247	20230710	151100	120159740	5930	5930	5930	5930	0
248	20230710	151000	120159740	5930	5930	5930	5930	0
249	20230710	150900	120159740	5930	5930	5930	5930	0
250	20230710	150800	120159740	5930	5930	5930	5930	0
251	20230710	150700	120159740	5930	5930	5930	5930	0
252	20230710	150600	120159740	5930	5910	5930	5910	101
253	20230710	150500	119562810	5920	5920	5920	5920	235
254	20230710	150400	118171610	5930	5920	5930	5920	266
255	20230710	150300	116596880	5920	5920	5920	5920	0
256	20230710	150200	116596880	5920	5920	5920	5920	23
257	20230710	150100	116460720	5910	5920	5920	5910	739
258	20230710	150000	112092260	5930	5930	5930	5930	0
259	20230710	145900	112092260	5930	5930	5930	5930	0
260	20230710	145800	112092260	5930	5930	5930	5930	0
261	20230710	145700	112092260	5930	5930	5930	5930	0
262	20230710	145600	112092260	5930	5930	5930	5930	0
263	20230710	145500	112092260	5930	5920	5930	5920	501
264	20230710	145400	109126330	5930	5920	5930	5920	51
265	20230710	145300	108824400	5940	5940	5940	5940	100
266	20230710	145200	108230400	5940	5940	5940	5940	0
267	20230710	145100	108230400	5940	5940	5940	5940	1
268	20230710	145000	108224460	5920	5920	5920	5920	200
269	20230710	144900	107040460	5940	5940	5940	5940	1
270	20230710	144800	107034520	5920	5920	5920	5920	1
271	20230710	144700	107028600	5940	5930	5940	5930	391
272	20230710	144600	104709960	5950	5950	5950	5950	0
273	20230710	144500	104709960	5950	5950	5950	5950	0
274	20230710	144400	104709960	5950	5950	5950	5950	0
275	20230710	144300	104709960	5950	5950	5950	5950	0
276	20230710	144200	104709960	5950	5950	5950	5950	0
277	20230710	144100	104709960	5950	5930	5950	5930	251
278	20230710	144000	103221510	5950	5950	5950	5950	0
279	20230710	143900	103221510	5950	5940	5950	5940	120
280	20230710	143800	102508700	5940	5940	5940	5940	114
281	20230710	143700	101831540	5940	5940	5940	5940	0
282	20230710	143600	101831540	5940	5940	5940	5940	0
283	20230710	143500	101831540	5940	5940	5940	5940	0
284	20230710	143400	101831540	5940	5940	5940	5940	1
285	20230710	143300	101825600	5930	5930	5930	5930	200
286	20230710	143200	100639600	5940	5940	5940	5940	59
287	20230710	143100	100289140	5940	5940	5940	5940	0
288	20230710	143000	100289140	5940	5940	5940	5940	0
289	20230710	142900	100289140	5940	5940	5940	5940	0
290	20230710	142800	100289140	5940	5940	5940	5940	0
291	20230710	142700	100289140	5940	5940	5940	5940	0
292	20230710	142600	100289140	5940	5940	5940	5940	0
293	20230710	142500	100289140	5940	5940	5940	5940	46
294	20230710	142400	100015900	5950	5950	5950	5950	0
295	20230710	142300	100015900	5950	5950	5950	5950	1
296	20230710	142200	100009950	5940	5940	5940	5940	20
297	20230710	142100	99891150	5950	5950	5950	5950	0
298	20230710	142000	99891150	5950	5940	5950	5940	124
299	20230710	141900	99154580	5950	5950	5950	5950	0
300	20230710	141800	99154580	5950	5950	5950	5950	0
301	20230710	141700	99154580	5950	5950	5950	5950	0
302	20230710	141600	99154580	5950	5950	5950	5950	0
303	20230710	141500	99154580	5950	5950	5950	5950	1
304	20230710	141400	99148630	5940	5950	5950	5940	81
305	20230710	141300	98667480	5940	5940	5940	5940	240
306	20230710	141200	97241880	5960	5960	5960	5960	0
307	20230710	141100	97241880	5960	5960	5960	5960	0
308	20230710	141000	97241880	5960	5950	5960	5940	398
309	20230710	140900	94877700	5960	5960	5960	5960	0
310	20230710	140800	94877700	5960	5960	5960	5960	0
311	20230710	140700	94877700	5960	5960	5960	5960	0
312	20230710	140600	94877700	5960	5960	5960	5960	0
313	20230710	140500	94877700	5960	5960	5960	5960	0
314	20230710	140400	94877700	5960	5960	5960	5960	0
315	20230710	140300	94877700	5960	5960	5960	5960	0
316	20230710	140200	94877700	5960	5960	5960	5960	0
317	20230710	140100	94877700	5960	5960	5960	5960	0
318	20230710	140000	94877700	5960	5960	5960	5960	0
319	20230710	135900	94877700	5960	5960	5960	5960	0
320	20230710	135800	94877700	5960	5960	5960	5960	0
321	20230710	135700	94877700	5960	5960	5960	5960	0
322	20230710	135600	94877700	5960	5960	5960	5960	0
323	20230710	135500	94877700	5960	5960	5960	5960	1
324	20230710	135400	94871740	5940	5940	5940	5940	240
325	20230710	135300	93446140	5960	5960	5960	5960	0
326	20230710	135200	93446140	5960	5960	5960	5960	0
327	20230710	135100	93446140	5960	5960	5960	5960	0
328	20230710	135000	93446140	5960	5960	5960	5960	0
329	20230710	134900	93446140	5960	5960	5960	5960	0
330	20230710	134800	93446140	5960	5960	5960	5960	0
331	20230710	134700	93446140	5960	5960	5960	5960	0
332	20230710	134600	93446140	5960	5940	5960	5940	166
333	20230710	134500	92460080	5960	5960	5960	5960	0
334	20230710	134400	92460080	5960	5960	5960	5960	0
335	20230710	134300	92460080	5960	5960	5960	5960	0
336	20230710	134200	92460080	5960	5960	5960	5960	0
337	20230710	134100	92460080	5960	5960	5960	5960	0
338	20230710	134000	92460080	5960	5960	5960	5960	0
339	20230710	133900	92460080	5960	5960	5960	5960	0
340	20230710	133800	92460080	5960	5960	5960	5960	0
341	20230710	133700	92460080	5960	5960	5960	5960	1
342	20230710	133600	92454120	5950	5950	5950	5950	125
343	20230710	133500	91710370	5950	5950	5950	5950	0
344	20230710	133400	91710370	5950	5950	5950	5950	0
345	20230710	133300	91710370	5950	5950	5950	5950	0
346	20230710	133200	91710370	5950	5950	5950	5950	0
347	20230710	133100	91710370	5950	5950	5950	5950	0
348	20230710	133000	91710370	5950	5950	5950	5950	0
349	20230710	132900	91710370	5950	5950	5950	5950	0
350	20230710	132800	91710370	5950	5950	5950	5950	0
351	20230710	132700	91710370	5950	5950	5950	5950	0
352	20230710	132600	91710370	5950	5950	5950	5950	0
353	20230710	132500	91710370	5950	5950	5950	5950	0
354	20230710	132400	91710370	5950	5950	5950	5950	0
355	20230710	132300	91710370	5950	5950	5950	5950	0
356	20230710	132200	91710370	5950	5950	5950	5950	67
357	20230710	132100	91311720	5950	5950	5950	5950	4
358	20230710	132000	91287920	5960	5960	5960	5960	0
359	20230710	131900	91287920	5960	5960	5960	5960	0
360	20230710	131800	91287920	5960	5960	5960	5960	0
361	20230710	131700	91287920	5960	5960	5960	5960	0
362	20230710	131600	91287920	5960	5960	5960	5960	0
363	20230710	131500	91287920	5960	5960	5960	5960	0
364	20230710	131400	91287920	5960	5940	5960	5940	605
365	20230710	131300	87694200	5960	5950	5960	5940	1106
366	20230710	131200	81123730	5970	5970	5970	5970	0
367	20230710	131100	81123730	5970	5970	5970	5970	0
368	20230710	131000	81123730	5970	5970	5970	5970	0
369	20230710	130900	81123730	5970	5970	5970	5970	0
370	20230710	130800	81123730	5970	5970	5970	5970	0
371	20230710	130700	81123730	5970	5970	5970	5970	0
372	20230710	130600	81123730	5970	5970	5970	5970	0
373	20230710	130500	81123730	5970	5970	5970	5970	0
374	20230710	130400	81123730	5970	5970	5970	5970	65
375	20230710	130300	80735680	5970	5970	5970	5970	0
376	20230710	130200	80735680	5970	5960	5970	5960	131
377	20230710	130100	79954910	5970	5970	5970	5970	0
378	20230710	130000	79954910	5970	5970	5970	5970	0
379	20230710	125900	79954910	5970	5970	5970	5970	0
380	20230710	125800	79954910	5970	5970	5970	5970	0
381	20230710	125700	79954910	5970	5970	5970	5970	0
382	20230710	125600	79954910	5970	5960	5970	5960	734
383	20230710	125500	75580260	5950	5950	5950	5950	152
384	20230710	125400	74675860	5950	5950	5950	5950	68
385	20230710	125300	74271260	5950	5950	5950	5950	37
386	20230710	125200	74051110	5960	5960	5960	5960	0
387	20230710	125100	74051110	5960	5960	5960	5960	0
388	20230710	125000	74051110	5960	5960	5960	5960	0
389	20230710	124900	74051110	5960	5960	5960	5960	0
390	20230710	124800	74051110	5960	5960	5960	5960	0
391	20230710	124700	74051110	5960	5960	5960	5960	0
392	20230710	124600	74051110	5960	5960	5960	5960	0
393	20230710	124500	74051110	5960	5960	5960	5960	0
394	20230710	124400	74051110	5960	5960	5960	5960	0
395	20230710	124300	74051110	5960	5960	5960	5960	0
396	20230710	124200	74051110	5960	5950	5960	5950	16
397	20230710	124100	73955900	5950	5950	5950	5950	160
398	20230710	124000	73003900	5960	5960	5960	5960	0
399	20230710	123900	73003900	5960	5960	5960	5960	0
400	20230710	123800	73003900	5960	5960	5960	5960	0
401	20230710	123700	73003900	5960	5960	5960	5960	0
402	20230710	123600	73003900	5960	5960	5960	5960	266
403	20230710	123500	71418540	5970	5970	5970	5970	0
404	20230710	123400	71418540	5970	5970	5970	5970	0
405	20230710	123300	71418540	5970	5970	5970	5970	0
406	20230710	123200	71418540	5970	5970	5970	5970	0
407	20230710	123100	71418540	5970	5970	5970	5970	0
408	20230710	123000	71418540	5970	5970	5970	5970	0
409	20230710	122900	71418540	5970	5970	5970	5970	0
410	20230710	122800	71418540	5970	5970	5970	5970	0
411	20230710	122700	71418540	5970	5970	5970	5970	0
412	20230710	122600	71418540	5970	5970	5970	5970	0
413	20230710	122500	71418540	5970	5970	5970	5970	23
414	20230710	122400	71281230	5980	5980	5980	5980	0
415	20230710	122300	71281230	5980	5980	5980	5980	0
416	20230710	122200	71281230	5980	5980	5980	5980	0
417	20230710	122100	71281230	5980	5980	5980	5980	0
418	20230710	122000	71281230	5980	5970	5980	5970	101
419	20230710	121900	70678250	5980	5980	5980	5980	0
420	20230710	121800	70678250	5980	5980	5980	5980	0
421	20230710	121700	70678250	5980	5980	5980	5980	0
422	20230710	121600	70678250	5980	5980	5980	5980	1
423	20230710	121500	70672270	5970	5970	5970	5970	0
424	20230710	121400	70672270	5970	5970	5970	5970	0
425	20230710	121300	70672270	5970	5970	5970	5970	0
426	20230710	121200	70672270	5970	5970	5970	5970	100
427	20230710	121100	70075270	5970	5970	5970	5970	180
428	20230710	121000	69000670	5980	5980	5980	5980	1
429	20230710	120900	68994690	5980	5980	5980	5980	0
430	20230710	120800	68994690	5980	5980	5980	5980	0
431	20230710	120700	68994690	5980	5980	5980	5980	1
432	20230710	120600	68988710	5970	5970	5970	5970	0
433	20230710	120500	68988710	5970	5970	5970	5970	97
434	20230710	120400	68409620	5970	5970	5970	5970	0
435	20230710	120300	68409620	5970	5970	5970	5970	0
436	20230710	120200	68409620	5970	5970	5970	5970	0
437	20230710	120100	68409620	5970	5970	5970	5970	14
438	20230710	120000	68326040	5960	5960	5960	5960	0
439	20230710	115900	68326040	5960	5960	5960	5960	0
440	20230710	115800	68326040	5960	5960	5960	5960	0
441	20230710	115700	68326040	5960	5960	5960	5960	5
442	20230710	115600	68296240	5970	5970	5970	5970	0
443	20230710	115500	68296240	5970	5970	5970	5970	1
444	20230710	115400	68290270	5960	5960	5960	5960	5
445	20230710	115300	68260470	5970	5970	5970	5970	0
446	20230710	115200	68260470	5970	5970	5970	5970	0
447	20230710	115100	68260470	5970	5970	5970	5970	0
448	20230710	115000	68260470	5970	5970	5970	5970	0
449	20230710	114900	68260470	5970	5970	5970	5970	0
450	20230710	114800	68260470	5970	5970	5970	5970	0
451	20230710	114700	68260470	5970	5970	5970	5970	0
452	20230710	114600	68260470	5970	5970	5970	5970	0
453	20230710	114500	68260470	5970	5970	5970	5970	0
454	20230710	114400	68260470	5970	5970	5970	5970	0
455	20230710	114300	68260470	5970	5960	5970	5960	106
456	20230710	114200	67628700	5960	5960	5960	5960	0
457	20230710	114100	67628700	5960	5960	5960	5960	0
458	20230710	114000	67628700	5960	5960	5960	5960	12
459	20230710	113900	67557180	5960	5960	5960	5960	10
460	20230710	113800	67497580	5970	5970	5970	5970	0
461	20230710	113700	67497580	5970	5960	5970	5960	97
462	20230710	113600	66919450	5960	5960	5960	5960	0
463	20230710	113500	66919450	5960	5960	5960	5960	0
464	20230710	113400	66919450	5960	5960	5960	5960	0
465	20230710	113300	66919450	5960	5950	5960	5950	7
466	20230710	113200	66877760	5950	5950	5950	5950	1
467	20230710	113100	66871810	5960	5960	5960	5960	0
468	20230710	113000	66871810	5960	5960	5960	5960	0
469	20230710	112900	66871810	5960	5960	5960	5960	0
470	20230710	112800	66871810	5960	5950	5960	5950	6
471	20230710	112700	66836090	5930	5930	5930	5930	0
472	20230710	112600	66836090	5930	5930	5930	5930	0
473	20230710	112500	66836090	5930	5950	5950	5930	9
474	20230710	112400	66782700	5950	5950	5950	5950	0
475	20230710	112300	66782700	5950	5950	5950	5950	0
476	20230710	112200	66782700	5950	5950	5950	5950	2
477	20230710	112100	66770800	5950	5950	5950	5950	0
478	20230710	112000	66770800	5950	5950	5950	5950	0
479	20230710	111900	66770800	5950	5950	5950	5950	0
480	20230710	111800	66770800	5950	5950	5950	5950	170
481	20230710	111700	65759300	5980	5930	5980	5930	7
482	20230710	111600	65717720	5950	5950	5950	5950	0
483	20230710	111500	65717720	5950	5950	5950	5950	0
484	20230710	111400	65717720	5950	5950	5950	5950	0
485	20230710	111300	65717720	5950	5950	5950	5950	0
486	20230710	111200	65717720	5950	5980	5990	5950	83
487	20230710	111100	65223270	5940	5940	5940	5940	0
488	20230710	111000	65223270	5940	5950	5950	5940	1193
489	20230710	110900	58134510	5970	5970	5970	5970	0
490	20230710	110800	58134510	5970	5970	5970	5970	0
491	20230710	110700	58134510	5970	5970	5970	5970	0
492	20230710	110600	58134510	5970	5970	5970	5970	0
493	20230710	110500	58134510	5970	5970	5970	5970	1
494	20230710	110400	58128540	5980	5980	5980	5980	0
495	20230710	110300	58128540	5980	5980	5980	5980	100
496	20230710	110200	57530540	5990	5990	5990	5990	0
497	20230710	110100	57530540	5990	5990	5990	5990	0
498	20230710	110000	57530540	5990	5990	5990	5990	0
499	20230710	105900	57530540	5990	5990	5990	5990	0
500	20230710	105800	57530540	5990	5990	5990	5990	0
501	20230710	105700	57530540	5990	5990	5990	5990	5
502	20230710	105600	57500590	5990	5990	5990	5990	0
503	20230710	105500	57500590	5990	5990	5990	5990	0
504	20230710	105400	57500590	5990	5990	5990	5990	0
505	20230710	105300	57500590	5990	5990	5990	5990	2
506	20230710	105200	57488610	5990	5990	5990	5990	0
507	20230710	105100	57488610	5990	5990	5990	5990	0
508	20230710	105000	57488610	5990	5950	5990	5950	6
509	20230710	104900	57452870	5960	5960	5960	5960	379
510	20230710	104800	55194030	5960	5960	5960	5960	0
511	20230710	104700	55194030	5960	5960	5960	5960	1
512	20230710	104600	55188070	5950	5950	5950	5950	0
513	20230710	104500	55188070	5950	5950	5950	5950	0
514	20230710	104400	55188070	5950	5950	5950	5950	0
515	20230710	104300	55188070	5950	5950	5950	5950	0
516	20230710	104200	55188070	5950	5950	5950	5950	0
517	20230710	104100	55188070	5950	5950	5950	5950	0
518	20230710	104000	55188070	5950	5950	5950	5950	0
519	20230710	103900	55188070	5950	5950	5950	5950	0
520	20230710	103800	55188070	5950	5950	5950	5950	380
521	20230710	103700	52927070	5990	5990	5990	5990	0
522	20230710	103600	52927070	5990	5990	5990	5990	0
523	20230710	103500	52927070	5990	5990	5990	5990	0
524	20230710	103400	52927070	5990	5990	5990	5990	0
525	20230710	103300	52927070	5990	5990	5990	5990	1
526	20230710	103200	52921080	5980	5980	5980	5980	0
527	20230710	103100	52921080	5980	5980	5980	5980	0
528	20230710	103000	52921080	5980	5980	5980	5980	0
529	20230710	102900	52921080	5980	5980	5980	5980	0
530	20230710	102800	52921080	5980	5980	5980	5980	0
531	20230710	102700	52921080	5980	5980	5980	5980	0
532	20230710	102600	52921080	5980	5980	5980	5980	0
533	20230710	102500	52921080	5980	5980	5980	5980	0
534	20230710	102400	52921080	5980	5980	5980	5980	0
535	20230710	102300	52921080	5980	5980	5980	5980	0
536	20230710	102200	52921080	5980	5980	5980	5980	0
537	20230710	102100	52921080	5980	5980	5980	5980	0
538	20230710	102000	52921080	5980	5980	5980	5980	0
539	20230710	101900	52921080	5980	5980	5980	5980	0
540	20230710	101800	52921080	5980	5980	5980	5980	0
541	20230710	101700	52921080	5980	5980	5980	5980	0
542	20230710	101600	52921080	5980	5980	5980	5980	0
543	20230710	101500	52921080	5980	5980	5980	5980	0
544	20230710	101400	52921080	5980	5980	5980	5980	10
545	20230710	101300	52861280	5990	5990	5990	5990	1
546	20230710	101200	52855290	5980	5980	5980	5980	180
547	20230710	101100	51778890	5940	5940	5940	5940	0
548	20230710	101000	51778890	5940	5940	5940	5940	0
549	20230710	100900	51778890	5940	5940	5940	5940	0
550	20230710	100800	51778890	5940	5940	5940	5940	0
551	20230710	100700	51778890	5940	5940	5940	5940	0
552	20230710	100600	51778890	5940	5940	5940	5940	0
553	20230710	100500	51778890	5940	5950	5950	5940	134
554	20230710	100400	50982920	5940	5940	5940	5940	0
555	20230710	100300	50982920	5940	5940	5940	5940	0
556	20230710	100200	50982920	5940	5940	5940	5940	105
557	20230710	100100	50359220	5980	5980	5980	5980	0
558	20230710	100000	50359220	5980	5980	5980	5980	0
559	20230710	095900	50359220	5980	5980	5980	5980	253
560	20230710	095800	48846280	5990	5990	5990	5990	0
561	20230710	095700	48846280	5990	5990	5990	5990	0
562	20230710	095600	48846280	5990	5990	5990	5990	0
563	20230710	095500	48846280	5990	5990	5990	5990	0
564	20230710	095400	48846280	5990	5990	5990	5990	0
565	20230710	095300	48846280	5990	5990	5990	5990	0
566	20230710	095200	48846280	5990	5990	5990	5990	0
567	20230710	095100	48846280	5990	5990	5990	5990	0
568	20230710	095000	48846280	5990	5990	5990	5990	134
569	20230710	094900	48043620	5990	5990	5990	5990	0
570	20230710	094800	48043620	5990	5990	5990	5990	0
571	20230710	094700	48043620	5990	5990	5990	5990	0
572	20230710	094600	48043620	5990	5990	5990	5990	0
573	20230710	094500	48043620	5990	5990	5990	5990	0
574	20230710	094400	48043620	5990	5980	5990	5980	628
575	20230710	094300	44282480	5980	5970	5980	5970	689
576	20230710	094200	40166930	5980	5980	5980	5980	0
577	20230710	094100	40166930	5980	5980	5980	5980	0
578	20230710	094000	40166930	5980	5980	5980	5980	1
579	20230710	093900	40160950	5990	5990	5990	5990	0
580	20230710	093800	40160950	5990	5990	5990	5990	1
581	20230710	093700	40154960	5990	5980	5990	5980	520
582	20230710	093600	37040340	5980	5980	5980	5980	0
583	20230710	093500	37040340	5980	5980	5980	5980	0
584	20230710	093400	37040340	5980	5980	5980	5980	121
585	20230710	093300	36316760	5980	5980	5980	5980	0
586	20230710	093200	36316760	5980	5980	5980	5980	0
587	20230710	093100	36316760	5980	5940	5980	5940	1054
588	20230710	093000	30015930	5950	5950	5950	5950	0
589	20230710	092900	30015930	5950	5950	5950	5950	1
590	20230710	092800	30009980	5950	5970	5970	5950	2093
591	20230710	092700	17516630	5960	5970	5970	5960	540
592	20230710	092600	14297830	5970	5970	5970	5970	0
593	20230710	092500	14297830	5970	5970	5970	5970	16
594	20230710	092400	14202310	5970	5970	5970	5970	115
595	20230710	092300	13515760	5970	5970	5990	5970	675
596	20230710	092200	9479400	5960	5950	5960	5950	124
597	20230710	092100	8741480	5940	5940	5940	5940	0
598	20230710	092000	8741480	5940	5940	5940	5940	10
599	20230710	091900	8682080	5920	5920	5920	5920	0
600	20230710	091800	8682080	5920	5920	5920	5920	429
601	20230710	091700	6142400	5920	5920	5920	5920	0
602	20230710	091600	6142400	5920	5920	5920	5920	0
603	20230710	091500	6142400	5920	5920	5920	5920	0
604	20230710	091400	6142400	5920	5920	5920	5920	0
605	20230710	091300	6142400	5920	5920	5920	5920	0
606	20230710	091200	6142400	5920	5920	5920	5920	6
607	20230710	091100	6106880	5920	5920	5920	5920	0
608	20230710	091000	6106880	5920	5920	5920	5920	0
609	20230710	090900	6106880	5920	5920	5920	5920	0
610	20230710	090800	6106880	5920	5920	5920	5920	248
611	20230710	090700	4638720	5920	5920	5920	5920	0
612	20230710	090600	4638720	5920	5910	5920	5910	227
613	20230710	090500	3296020	5920	5940	5940	5920	119
614	20230710	090400	2590940	5950	5950	5950	5950	0
615	20230710	090300	2590940	5950	5950	5950	5950	0
616	20230710	090200	2590940	5950	5950	5950	5950	10
617	20230710	090100	2531440	5950	5950	5950	5950	0
618	20230710	090000	2531440	5950	5990	5990	5950	423