KissMeData/140520/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	200600	78860000	2910	2910	2910	2910	1515
3	20230710	200500	78860000	2910	2910	2910	2910	0
4	20230710	200400	78860000	2910	2910	2910	2910	0
5	20230710	200300	78860000	2910	2910	2910	2910	0
6	20230710	200200	78860000	2910	2910	2910	2910	0
7	20230710	200100	78860000	2910	2910	2910	2910	0
8	20230710	200000	78860000	2910	2910	2910	2910	0
9	20230710	195900	78860000	2910	2910	2910	2910	0
10	20230710	195800	78860000	2910	2910	2910	2910	0
11	20230710	195700	78860000	2910	2910	2910	2910	0
12	20230710	195600	78860000	2910	2910	2910	2910	0
13	20230710	195500	78860000	2910	2910	2910	2910	0
14	20230710	195400	78860000	2910	2910	2910	2910	0
15	20230710	195300	78860000	2910	2910	2910	2910	0
16	20230710	195200	78860000	2910	2910	2910	2910	0
17	20230710	195100	78860000	2910	2910	2910	2910	0
18	20230710	195000	78860000	2910	2910	2910	2910	0
19	20230710	194900	78860000	2910	2910	2910	2910	0
20	20230710	194800	78860000	2910	2910	2910	2910	0
21	20230710	194700	78860000	2910	2910	2910	2910	0
22	20230710	194600	78860000	2910	2910	2910	2910	0
23	20230710	194500	78860000	2910	2910	2910	2910	0
24	20230710	194400	78860000	2910	2910	2910	2910	0
25	20230710	194300	78860000	2910	2910	2910	2910	0
26	20230710	194200	78860000	2910	2910	2910	2910	0
27	20230710	194100	78860000	2910	2910	2910	2910	0
28	20230710	194000	78860000	2910	2910	2910	2910	0
29	20230710	193900	78860000	2910	2910	2910	2910	0
30	20230710	193800	78860000	2910	2910	2910	2910	0
31	20230710	193700	78860000	2910	2910	2910	2910	0
32	20230710	193600	78860000	2910	2910	2910	2910	1515
33	20230710	193500	78860000	2910	2910	2910	2910	0
34	20230710	193400	78860000	2910	2910	2910	2910	0
35	20230710	193300	78860000	2910	2910	2910	2910	0
36	20230710	193200	78860000	2910	2910	2910	2910	0
37	20230710	193100	78860000	2910	2910	2910	2910	0
38	20230710	193000	78860000	2910	2910	2910	2910	0
39	20230710	192900	78860000	2910	2910	2910	2910	0
40	20230710	192800	78860000	2910	2910	2910	2910	0
41	20230710	192700	78860000	2910	2910	2910	2910	0
42	20230710	192600	78860000	2910	2910	2910	2910	0
43	20230710	192500	78860000	2910	2910	2910	2910	0
44	20230710	192400	78860000	2910	2910	2910	2910	0
45	20230710	192300	78860000	2910	2910	2910	2910	0
46	20230710	192200	78860000	2910	2910	2910	2910	0
47	20230710	192100	78860000	2910	2910	2910	2910	0
48	20230710	192000	78860000	2910	2910	2910	2910	0
49	20230710	191900	78860000	2910	2910	2910	2910	0
50	20230710	191800	78860000	2910	2910	2910	2910	0
51	20230710	191700	78860000	2910	2910	2910	2910	0
52	20230710	191600	78860000	2910	2910	2910	2910	0
53	20230710	191500	78860000	2910	2910	2910	2910	0
54	20230710	191400	78860000	2910	2910	2910	2910	0
55	20230710	191300	78860000	2910	2910	2910	2910	0
56	20230710	191200	78860000	2910	2910	2910	2910	0
57	20230710	191100	78860000	2910	2910	2910	2910	0
58	20230710	191000	78860000	2910	2910	2910	2910	0
59	20230710	190900	78860000	2910	2910	2910	2910	0
60	20230710	190800	78860000	2910	2910	2910	2910	0
61	20230710	190700	78860000	2910	2910	2910	2910	0
62	20230710	190600	78860000	2910	2910	2910	2910	1515
63	20230710	190500	78860000	2910	2910	2910	2910	0
64	20230710	190400	78860000	2910	2910	2910	2910	0
65	20230710	190300	78860000	2910	2910	2910	2910	0
66	20230710	190200	78860000	2910	2910	2910	2910	0
67	20230710	190100	78860000	2910	2910	2910	2910	0
68	20230710	190000	78860000	2910	2910	2910	2910	0
69	20230710	185900	78860000	2910	2910	2910	2910	0
70	20230710	185800	78860000	2910	2910	2910	2910	0
71	20230710	185700	78860000	2910	2910	2910	2910	0
72	20230710	185600	78860000	2910	2910	2910	2910	0
73	20230710	185500	78860000	2910	2910	2910	2910	0
74	20230710	185400	78860000	2910	2910	2910	2910	0
75	20230710	185300	78860000	2910	2910	2910	2910	0
76	20230710	185200	78860000	2910	2910	2910	2910	0
77	20230710	185100	78860000	2910	2910	2910	2910	0
78	20230710	185000	78860000	2910	2910	2910	2910	0
79	20230710	184900	78860000	2910	2910	2910	2910	0
80	20230710	184800	78860000	2910	2910	2910	2910	0
81	20230710	184700	78860000	2910	2910	2910	2910	0
82	20230710	184600	78860000	2910	2910	2910	2910	0
83	20230710	184500	78860000	2910	2910	2910	2910	0
84	20230710	184400	78860000	2910	2910	2910	2910	0
85	20230710	184300	78860000	2910	2910	2910	2910	0
86	20230710	184200	78860000	2910	2910	2910	2910	0
87	20230710	184100	78860000	2910	2910	2910	2910	0
88	20230710	184000	78860000	2910	2910	2910	2910	0
89	20230710	183900	78860000	2910	2910	2910	2910	0
90	20230710	183800	78860000	2910	2910	2910	2910	0
91	20230710	183700	78860000	2910	2910	2910	2910	0
92	20230710	183600	78860000	2910	2910	2910	2910	1515
93	20230710	183500	78860000	2910	2910	2910	2910	0
94	20230710	183400	78860000	2910	2910	2910	2910	0
95	20230710	183300	78860000	2910	2910	2910	2910	0
96	20230710	183200	78860000	2910	2910	2910	2910	0
97	20230710	183100	78860000	2910	2910	2910	2910	0
98	20230710	183000	78860000	2910	2910	2910	2910	0
99	20230710	182900	78860000	2910	2910	2910	2910	0
100	20230710	182800	78860000	2910	2910	2910	2910	0
101	20230710	182700	78860000	2910	2910	2910	2910	0
102	20230710	182600	78860000	2910	2910	2910	2910	0
103	20230710	182500	78860000	2910	2910	2910	2910	0
104	20230710	182400	78860000	2910	2910	2910	2910	0
105	20230710	182300	78860000	2910	2910	2910	2910	0
106	20230710	182200	78860000	2910	2910	2910	2910	0
107	20230710	182100	78860000	2910	2910	2910	2910	0
108	20230710	182000	78860000	2910	2910	2910	2910	0
109	20230710	181900	78860000	2910	2910	2910	2910	0
110	20230710	181800	78860000	2910	2910	2910	2910	0
111	20230710	181700	78860000	2910	2910	2910	2910	0
112	20230710	181600	78860000	2910	2910	2910	2910	0
113	20230710	181500	78860000	2910	2910	2910	2910	0
114	20230710	181400	78860000	2910	2910	2910	2910	0
115	20230710	181300	78860000	2910	2910	2910	2910	0
116	20230710	181200	78860000	2910	2910	2910	2910	0
117	20230710	181100	78860000	2910	2910	2910	2910	0
118	20230710	181000	78860000	2910	2910	2910	2910	0
119	20230710	180900	78860000	2910	2910	2910	2910	0
120	20230710	180800	78860000	2910	2910	2910	2910	0
121	20230710	180700	78860000	2910	2910	2910	2910	0
122	20230710	180600	78860000	2910	2910	2910	2910	1515
123	20230710	180500	78860000	2910	2910	2910	2910	0
124	20230710	180400	78860000	2910	2910	2910	2910	0
125	20230710	180300	78860000	2910	2910	2910	2910	0
126	20230710	180200	78860000	2910	2910	2910	2910	0
127	20230710	180100	78860000	2910	2910	2910	2910	0
128	20230710	180000	78860000	2910	2910	2910	2910	0
129	20230710	175900	78860000	2910	2910	2910	2910	0
130	20230710	175800	78860000	2910	2910	2910	2910	0
131	20230710	175700	78860000	2910	2910	2910	2910	0
132	20230710	175600	78860000	2910	2910	2910	2910	0
133	20230710	175500	78860000	2910	2910	2910	2910	0
134	20230710	175400	78860000	2910	2910	2910	2910	0
135	20230710	175300	78860000	2910	2910	2910	2910	0
136	20230710	175200	78860000	2910	2910	2910	2910	0
137	20230710	175100	78860000	2910	2910	2910	2910	0
138	20230710	175000	78860000	2910	2910	2910	2910	0
139	20230710	174900	78860000	2910	2910	2910	2910	0
140	20230710	174800	78860000	2910	2910	2910	2910	0
141	20230710	174700	78860000	2910	2910	2910	2910	0
142	20230710	174600	78860000	2910	2910	2910	2910	0
143	20230710	174500	78860000	2910	2910	2910	2910	0
144	20230710	174400	78860000	2910	2910	2910	2910	0
145	20230710	174300	78860000	2910	2910	2910	2910	0
146	20230710	174200	78860000	2910	2910	2910	2910	0
147	20230710	174100	78860000	2910	2910	2910	2910	0
148	20230710	174000	78860000	2910	2910	2910	2910	0
149	20230710	173900	78860000	2910	2910	2910	2910	0
150	20230710	173800	78860000	2910	2910	2910	2910	0
151	20230710	173700	78860000	2910	2910	2910	2910	0
152	20230710	173600	78860000	2910	2910	2910	2910	1515
153	20230710	173500	78860000	2910	2910	2910	2910	0
154	20230710	173400	78860000	2910	2910	2910	2910	0
155	20230710	173300	78860000	2910	2910	2910	2910	0
156	20230710	173200	78860000	2910	2910	2910	2910	0
157	20230710	173100	78860000	2910	2910	2910	2910	0
158	20230710	173000	78860000	2910	2910	2910	2910	0
159	20230710	172900	78860000	2910	2910	2910	2910	0
160	20230710	172800	78860000	2910	2910	2910	2910	0
161	20230710	172700	78860000	2910	2910	2910	2910	0
162	20230710	172600	78860000	2910	2910	2910	2910	0
163	20230710	172500	78860000	2910	2910	2910	2910	0
164	20230710	172400	78860000	2910	2910	2910	2910	0
165	20230710	172300	78860000	2910	2910	2910	2910	0
166	20230710	172200	78860000	2910	2910	2910	2910	0
167	20230710	172100	78860000	2910	2910	2910	2910	0
168	20230710	172000	78860000	2910	2910	2910	2910	0
169	20230710	171900	78860000	2910	2910	2910	2910	0
170	20230710	171800	78860000	2910	2910	2910	2910	0
171	20230710	171700	78860000	2910	2910	2910	2910	0
172	20230710	171600	78860000	2910	2910	2910	2910	0
173	20230710	171500	78860000	2910	2910	2910	2910	0
174	20230710	171400	78860000	2910	2910	2910	2910	0
175	20230710	171300	78860000	2910	2910	2910	2910	0
176	20230710	171200	78860000	2910	2910	2910	2910	0
177	20230710	171100	78860000	2910	2910	2910	2910	0
178	20230710	171000	78860000	2910	2910	2910	2910	0
179	20230710	170900	78860000	2910	2910	2910	2910	0
180	20230710	170800	78860000	2910	2910	2910	2910	0
181	20230710	170700	78860000	2910	2910	2910	2910	0
182	20230710	170600	78860000	2910	2910	2910	2910	1515
183	20230710	170500	78860000	2910	2910	2910	2910	0
184	20230710	170400	78860000	2910	2910	2910	2910	0
185	20230710	170300	78860000	2910	2910	2910	2910	0
186	20230710	170200	78860000	2910	2910	2910	2910	0
187	20230710	170100	78860000	2910	2910	2910	2910	0
188	20230710	170000	78860000	2910	2910	2910	2910	0
189	20230710	165900	78860000	2910	2910	2910	2910	0
190	20230710	165800	78860000	2910	2910	2910	2910	0
191	20230710	165700	78860000	2910	2910	2910	2910	0
192	20230710	165600	78860000	2910	2910	2910	2910	0
193	20230710	165500	78860000	2910	2910	2910	2910	0
194	20230710	165400	78860000	2910	2910	2910	2910	0
195	20230710	165300	78860000	2910	2910	2910	2910	0
196	20230710	165200	78860000	2910	2910	2910	2910	0
197	20230710	165100	78860000	2910	2910	2910	2910	0
198	20230710	165000	78860000	2910	2910	2910	2910	0
199	20230710	164900	78860000	2910	2910	2910	2910	0
200	20230710	164800	78860000	2910	2910	2910	2910	0
201	20230710	164700	78860000	2910	2910	2910	2910	0
202	20230710	164600	78860000	2910	2910	2910	2910	0
203	20230710	164500	78860000	2910	2910	2910	2910	0
204	20230710	164400	78860000	2910	2910	2910	2910	0
205	20230710	164300	78860000	2910	2910	2910	2910	0
206	20230710	164200	78860000	2910	2910	2910	2910	0
207	20230710	164100	78860000	2910	2910	2910	2910	0
208	20230710	164000	78860000	2910	2910	2910	2910	0
209	20230710	163900	78860000	2910	2910	2910	2910	0
210	20230710	163800	78860000	2910	2910	2910	2910	0
211	20230710	163700	78860000	2910	2910	2910	2910	0
212	20230710	163600	78860000	2910	2910	2910	2910	1515
213	20230710	163500	78860000	2910	2910	2910	2910	0
214	20230710	163400	78860000	2910	2910	2910	2910	0
215	20230710	163300	78860000	2910	2910	2910	2910	0
216	20230710	163200	78860000	2910	2910	2910	2910	0
217	20230710	163100	78860000	2910	2910	2910	2910	0
218	20230710	163000	78860000	2910	2910	2910	2910	0
219	20230710	162900	78860000	2910	2910	2910	2910	0
220	20230710	162800	78860000	2910	2910	2910	2910	0
221	20230710	162700	78860000	2910	2910	2910	2910	0
222	20230710	162600	78860000	2910	2910	2910	2910	0
223	20230710	162500	78860000	2910	2910	2910	2910	0
224	20230710	162400	78860000	2910	2910	2910	2910	0
225	20230710	162300	78860000	2910	2910	2910	2910	0
226	20230710	162200	78860000	2910	2910	2910	2910	0
227	20230710	162100	78860000	2910	2910	2910	2910	0
228	20230710	162000	78860000	2910	2910	2910	2910	0
229	20230710	161900	78860000	2910	2910	2910	2910	0
230	20230710	161800	78860000	2910	2910	2910	2910	0
231	20230710	161700	78860000	2910	2910	2910	2910	0
232	20230710	161600	78860000	2910	2910	2910	2910	0
233	20230710	161500	78860000	2910	2910	2910	2910	0
234	20230710	161400	78860000	2910	2910	2910	2910	0
235	20230710	161300	78860000	2910	2910	2910	2910	0
236	20230710	161200	78860000	2910	2910	2910	2910	0
237	20230710	161100	78860000	2910	2910	2910	2910	0
238	20230710	161000	78860000	2910	2910	2910	2910	0
239	20230710	160900	78860000	2910	2910	2910	2910	0
240	20230710	160800	78860000	2910	2910	2910	2910	0
241	20230710	160700	78860000	2910	2910	2910	2910	0
242	20230710	160600	78860000	2910	2910	2910	2910	1515
243	20230710	160500	78860000	2910	2910	2910	2910	0
244	20230710	160400	78860000	2910	2910	2910	2910	0
245	20230710	160300	78860000	2910	2910	2910	2910	0
246	20230710	160200	78860000	2910	2910	2910	2910	0
247	20230710	160100	78860000	2910	2910	2910	2910	0
248	20230710	160000	78860000	2910	2910	2910	2910	0
249	20230710	155900	78860000	2910	2910	2910	2910	0
250	20230710	155800	78860000	2910	2910	2910	2910	0
251	20230710	155700	78860000	2910	2910	2910	2910	0
252	20230710	155600	78860000	2910	2910	2910	2910	0
253	20230710	155500	78860000	2910	2910	2910	2910	0
254	20230710	155400	78860000	2910	2910	2910	2910	0
255	20230710	155300	78860000	2910	2910	2910	2910	0
256	20230710	155200	78860000	2910	2910	2910	2910	0
257	20230710	155100	78860000	2910	2910	2910	2910	0
258	20230710	155000	78860000	2910	2910	2910	2910	0
259	20230710	154900	78860000	2910	2910	2910	2910	0
260	20230710	154800	78860000	2910	2910	2910	2910	0
261	20230710	154700	78860000	2910	2910	2910	2910	0
262	20230710	154600	78860000	2910	2910	2910	2910	0
263	20230710	154500	78860000	2910	2910	2910	2910	0
264	20230710	154400	78860000	2910	2910	2910	2910	0
265	20230710	154300	78860000	2910	2910	2910	2910	0
266	20230710	154200	78860000	2910	2910	2910	2910	0
267	20230710	154100	78860000	2910	2910	2910	2910	0
268	20230710	154000	78860000	2910	2910	2910	2910	0
269	20230710	153900	78860000	2910	2910	2910	2910	0
270	20230710	153800	78860000	2910	2910	2910	2910	0
271	20230710	153700	78860000	2910	2910	2910	2910	0
272	20230710	153600	78860000	2910	2910	2910	2910	1515
273	20230710	153500	78860000	2910	2910	2910	2910	0
274	20230710	153400	78860000	2910	2910	2910	2910	0
275	20230710	153300	78860000	2910	2910	2910	2910	0
276	20230710	153200	78860000	2910	2910	2910	2910	0
277	20230710	153100	78860000	2910	2910	2910	2910	0
278	20230710	153000	78860000	2910	2910	2910	2910	1515
279	20230710	152900	74451350	2920	2920	2920	2920	0
280	20230710	152800	74451350	2920	2920	2920	2920	0
281	20230710	152700	74451350	2920	2920	2920	2920	0
282	20230710	152600	74451350	2920	2920	2920	2920	0
283	20230710	152500	74451350	2920	2920	2920	2920	0
284	20230710	152400	74451350	2920	2920	2920	2920	0
285	20230710	152300	74451350	2920	2920	2920	2920	0
286	20230710	152200	74451350	2920	2920	2920	2920	0
287	20230710	152100	74451350	2920	2920	2920	2920	0
288	20230710	152000	74451350	2920	2920	2920	2920	0
289	20230710	151900	74451350	2920	2920	2920	2920	40
290	20230710	151800	74334550	2920	2920	2920	2920	0
291	20230710	151700	74334550	2920	2920	2920	2920	0
292	20230710	151600	74334550	2920	2920	2920	2920	0
293	20230710	151500	74334550	2920	2920	2920	2920	1
294	20230710	151400	74331630	2910	2915	2915	2910	319
295	20230710	151300	73402220	2915	2915	2915	2915	0
296	20230710	151200	73402220	2915	2915	2915	2915	0
297	20230710	151100	73402220	2915	2915	2915	2915	0
298	20230710	151000	73402220	2915	2915	2915	2915	3
299	20230710	150900	73393475	2915	2915	2915	2915	0
300	20230710	150800	73393475	2915	2915	2915	2915	87
301	20230710	150700	73139870	2915	2915	2915	2915	0
302	20230710	150600	73139870	2915	2915	2915	2915	0
303	20230710	150500	73139870	2915	2915	2915	2915	191
304	20230710	150400	72583105	2920	2920	2920	2920	0
305	20230710	150300	72583105	2920	2920	2920	2920	0
306	20230710	150200	72583105	2920	2920	2920	2920	0
307	20230710	150100	72583105	2920	2920	2920	2920	0
308	20230710	150000	72583105	2920	2920	2920	2920	0
309	20230710	145900	72583105	2920	2920	2920	2920	0
310	20230710	145800	72583105	2920	2920	2920	2920	0
311	20230710	145700	72583105	2920	2920	2920	2920	0
312	20230710	145600	72583105	2920	2920	2920	2920	0
313	20230710	145500	72583105	2920	2920	2920	2920	0
314	20230710	145400	72583105	2920	2920	2920	2920	0
315	20230710	145300	72583105	2920	2920	2920	2920	0
316	20230710	145200	72583105	2920	2920	2920	2920	0
317	20230710	145100	72583105	2920	2920	2920	2920	2
318	20230710	145000	72577265	2915	2915	2915	2915	20
319	20230710	144900	72518965	2920	2920	2920	2920	532
320	20230710	144800	70965525	2920	2920	2920	2920	0
321	20230710	144700	70965525	2920	2920	2920	2920	1000
322	20230710	144600	68045525	2915	2915	2915	2915	0
323	20230710	144500	68045525	2915	2915	2915	2915	0
324	20230710	144400	68045525	2915	2915	2915	2915	0
325	20230710	144300	68045525	2915	2915	2915	2915	12
326	20230710	144200	68010545	2920	2920	2920	2920	20
327	20230710	144100	67952145	2915	2915	2915	2915	40
328	20230710	144000	67835545	2915	2915	2915	2915	0
329	20230710	143900	67835545	2915	2915	2915	2915	0
330	20230710	143800	67835545	2915	2915	2915	2915	0
331	20230710	143700	67835545	2915	2915	2915	2915	0
332	20230710	143600	67835545	2915	2915	2915	2915	0
333	20230710	143500	67835545	2915	2915	2915	2915	0
334	20230710	143400	67835545	2915	2915	2915	2915	0
335	20230710	143300	67835545	2915	2915	2915	2915	0
336	20230710	143200	67835545	2915	2920	2920	2915	41
337	20230710	143100	67715855	2920	2920	2920	2920	0
338	20230710	143000	67715855	2920	2920	2920	2920	0
339	20230710	142900	67715855	2920	2920	2920	2920	0
340	20230710	142800	67715855	2920	2920	2920	2920	240
341	20230710	142700	67015055	2920	2920	2920	2920	0
342	20230710	142600	67015055	2920	2920	2920	2920	0
343	20230710	142500	67015055	2920	2920	2920	2920	1
344	20230710	142400	67012135	2925	2925	2925	2925	0
345	20230710	142300	67012135	2925	2925	2925	2925	0
346	20230710	142200	67012135	2925	2925	2925	2925	0
347	20230710	142100	67012135	2925	2925	2925	2925	141
348	20230710	142000	66599710	2925	2925	2925	2925	0
349	20230710	141900	66599710	2925	2925	2925	2925	0
350	20230710	141800	66599710	2925	2925	2925	2925	0
351	20230710	141700	66599710	2925	2925	2925	2925	0
352	20230710	141600	66599710	2925	2925	2925	2925	30
353	20230710	141500	66511960	2925	2925	2925	2925	0
354	20230710	141400	66511960	2925	2925	2940	2925	105
355	20230710	141300	66204105	2915	2915	2915	2915	0
356	20230710	141200	66204105	2915	2915	2915	2915	0
357	20230710	141100	66204105	2915	2915	2915	2915	0
358	20230710	141000	66204105	2915	2915	2915	2915	594
359	20230710	140900	64472595	2915	2915	2915	2915	418
360	20230710	140800	63254125	2920	2920	2920	2920	0
361	20230710	140700	63254125	2920	2920	2920	2920	0
362	20230710	140600	63254125	2920	2920	2920	2920	0
363	20230710	140500	63254125	2920	2920	2920	2920	315
364	20230710	140400	62334325	2920	2920	2920	2920	0
365	20230710	140300	62334325	2920	2920	2920	2920	0
366	20230710	140200	62334325	2920	2920	2920	2920	0
367	20230710	140100	62334325	2920	2920	2920	2920	0
368	20230710	140000	62334325	2920	2920	2920	2920	3
369	20230710	135900	62325565	2920	2920	2920	2920	252
370	20230710	135800	61589725	2920	2920	2920	2920	0
371	20230710	135700	61589725	2920	2920	2920	2920	15
372	20230710	135600	61545925	2920	2920	2920	2920	0
373	20230710	135500	61545925	2920	2920	2920	2920	0
374	20230710	135400	61545925	2920	2920	2920	2920	0
375	20230710	135300	61545925	2920	2920	2920	2920	0
376	20230710	135200	61545925	2920	2920	2920	2920	0
377	20230710	135100	61545925	2920	2920	2920	2920	0
378	20230710	135000	61545925	2920	2920	2920	2920	89
379	20230710	134900	61286045	2925	2925	2925	2925	5
380	20230710	134800	61271420	2930	2930	2930	2930	0
381	20230710	134700	61271420	2930	2930	2930	2930	36
382	20230710	134600	61165940	2930	2930	2930	2930	0
383	20230710	134500	61165940	2930	2930	2930	2930	0
384	20230710	134400	61165940	2930	2930	2930	2930	0
385	20230710	134300	61165940	2930	2930	2930	2930	0
386	20230710	134200	61165940	2930	2930	2930	2930	0
387	20230710	134100	61165940	2930	2930	2930	2930	0
388	20230710	134000	61165940	2930	2930	2930	2930	0
389	20230710	133900	61165940	2930	2930	2930	2930	0
390	20230710	133800	61165940	2930	2930	2930	2930	0
391	20230710	133700	61165940	2930	2930	2930	2930	5
392	20230710	133600	61151290	2935	2935	2935	2935	0
393	20230710	133500	61151290	2935	2935	2935	2935	0
394	20230710	133400	61151290	2935	2935	2935	2935	0
395	20230710	133300	61151290	2935	2935	2935	2935	0
396	20230710	133200	61151290	2935	2935	2935	2935	0
397	20230710	133100	61151290	2935	2935	2935	2935	0
398	20230710	133000	61151290	2935	2935	2935	2935	0
399	20230710	132900	61151290	2935	2935	2935	2935	0
400	20230710	132800	61151290	2935	2935	2935	2935	6
401	20230710	132700	61133680	2935	2935	2935	2935	0
402	20230710	132600	61133680	2935	2935	2935	2935	5
403	20230710	132500	61119005	2935	2935	2935	2935	1
404	20230710	132400	61116070	2915	2915	2915	2915	0
405	20230710	132300	61116070	2915	2935	2935	2915	2937
406	20230710	132200	52519440	2935	2935	2935	2935	2
407	20230710	132100	52513570	2940	2945	2945	2940	2
408	20230710	132000	52507685	2930	2935	2935	2930	91
409	20230710	131900	52241040	2945	2945	2945	2945	5
410	20230710	131800	52226315	2945	2945	2945	2945	0
411	20230710	131700	52226315	2945	2945	2945	2945	5
412	20230710	131600	52211590	2945	2945	2945	2945	0
413	20230710	131500	52211590	2945	2945	2945	2945	5
414	20230710	131400	52196865	2945	2945	2945	2945	0
415	20230710	131300	52196865	2945	2945	2945	2945	5
416	20230710	131200	52182140	2945	2940	2945	2940	699
417	20230710	131100	50125970	2930	2930	2930	2930	0
418	20230710	131000	50125970	2930	2930	2930	2930	710
419	20230710	130900	48045670	2930	2930	2930	2930	0
420	20230710	130800	48045670	2930	2940	2940	2930	63
421	20230710	130700	47861030	2940	2940	2940	2940	300
422	20230710	130600	46979030	2940	2940	2940	2940	5
423	20230710	130500	46964330	2940	2940	2940	2940	0
424	20230710	130400	46964330	2940	2940	2940	2940	5
425	20230710	130300	46949630	2940	2940	2940	2940	5
426	20230710	130200	46934930	2940	2940	2940	2940	0
427	20230710	130100	46934930	2940	2940	2940	2940	5
428	20230710	130000	46920230	2940	2940	2940	2940	0
429	20230710	125900	46920230	2940	2940	2940	2940	5
430	20230710	125800	46905530	2940	2940	2940	2940	29
431	20230710	125700	46820270	2940	2940	2940	2940	5
432	20230710	125600	46805570	2940	2940	2940	2940	0
433	20230710	125500	46805570	2940	2940	2940	2940	5
434	20230710	125400	46790870	2940	2940	2940	2940	5
435	20230710	125300	46776170	2940	2940	2940	2940	0
436	20230710	125200	46776170	2940	2940	2940	2940	5
437	20230710	125100	46761470	2940	2930	2940	2930	90
438	20230710	125000	46497760	2930	2930	2930	2930	0
439	20230710	124900	46497760	2930	2935	2935	2930	171
440	20230710	124800	45996670	2940	2940	2940	2940	5
441	20230710	124700	45981970	2940	2940	2940	2940	0
442	20230710	124600	45981970	2940	2940	2940	2940	6
443	20230710	124500	45964330	2940	2940	2940	2940	5
444	20230710	124400	45949630	2940	2940	2940	2940	0
445	20230710	124300	45949630	2940	2940	2940	2940	5
446	20230710	124200	45934930	2940	2940	2940	2940	10
447	20230710	124100	45905530	2940	2940	2940	2940	5
448	20230710	124000	45890830	2940	2940	2940	2940	0
449	20230710	123900	45890830	2940	2940	2940	2940	5
450	20230710	123800	45876130	2940	2940	2940	2940	0
451	20230710	123700	45876130	2940	2940	2940	2940	5
452	20230710	123600	45861430	2940	2940	2940	2940	5
453	20230710	123500	45846730	2940	2940	2940	2940	90
454	20230710	123400	45582130	2940	2940	2940	2940	5
455	20230710	123300	45567430	2940	2940	2940	2940	0
456	20230710	123200	45567430	2940	2940	2940	2940	5
457	20230710	123100	45552730	2940	2940	2940	2940	17
458	20230710	123000	45502750	2940	2940	2940	2940	6
459	20230710	122900	45485110	2935	2935	2935	2935	416
460	20230710	122800	44264150	2935	2935	2935	2935	5
461	20230710	122700	44249475	2935	2935	2935	2935	90
462	20230710	122600	43985325	2935	2935	2935	2935	0
463	20230710	122500	43985325	2935	2935	2935	2935	5
464	20230710	122400	43970650	2935	2935	2935	2935	17
465	20230710	122300	43920755	2930	2930	2930	2930	227
466	20230710	122200	43255645	2930	2930	2930	2930	0
467	20230710	122100	43255645	2930	2930	2930	2930	5
468	20230710	122000	43240995	2930	2930	2930	2930	0
469	20230710	121900	43240995	2930	2930	2930	2930	5
470	20230710	121800	43226345	2930	2930	2930	2930	5
471	20230710	121700	43211695	2930	2930	2930	2930	45
472	20230710	121600	43079845	2925	2925	2925	2925	46
473	20230710	121500	42945295	2925	2925	2925	2925	0
474	20230710	121400	42945295	2925	2925	2925	2925	5
475	20230710	121300	42930670	2925	2925	2925	2925	0
476	20230710	121200	42930670	2925	2925	2925	2925	5
477	20230710	121100	42916045	2925	2925	2925	2925	0
478	20230710	121000	42916045	2925	2925	2925	2925	5
479	20230710	120900	42901420	2925	2925	2925	2925	205
480	20230710	120800	42301795	2925	2925	2925	2925	21
481	20230710	120700	42240370	2925	2925	2925	2925	5
482	20230710	120600	42225745	2925	2925	2925	2925	2
483	20230710	120500	42219895	2925	2925	2925	2925	5
484	20230710	120400	42205270	2925	2925	2925	2925	150
485	20230710	120300	41766520	2920	2920	2920	2920	0
486	20230710	120200	41766520	2920	2920	2920	2920	20
487	20230710	120100	41708120	2920	2920	2920	2920	2
488	20230710	120000	41702280	2925	2925	2925	2925	5
489	20230710	115900	41687655	2925	2925	2925	2925	5
490	20230710	115800	41673030	2925	2925	2925	2925	7
491	20230710	115700	41652555	2925	2925	2925	2925	0
492	20230710	115600	41652555	2925	2925	2925	2925	5
493	20230710	115500	41637930	2925	2925	2925	2925	223
494	20230710	115400	40985655	2930	2930	2930	2930	5
495	20230710	115300	40971005	2930	2930	2930	2930	0
496	20230710	115200	40971005	2930	2930	2930	2930	35
497	20230710	115100	40868455	2930	2930	2930	2930	5
498	20230710	115000	40853805	2930	2930	2930	2930	10
499	20230710	114900	40824505	2925	2925	2925	2925	0
500	20230710	114800	40824505	2925	2925	2925	2925	0
501	20230710	114700	40824505	2925	2925	2925	2925	0
502	20230710	114600	40824505	2925	2925	2925	2925	0
503	20230710	114500	40824505	2925	2925	2925	2925	0
504	20230710	114400	40824505	2925	2925	2925	2925	0
505	20230710	114300	40824505	2925	2925	2925	2925	0
506	20230710	114200	40824505	2925	2925	2925	2925	100
507	20230710	114100	40532005	2925	2925	2925	2925	132
508	20230710	114000	40145905	2925	2925	2925	2925	48
509	20230710	113900	40005505	2925	2925	2925	2925	14
510	20230710	113800	39964555	2925	2925	2925	2925	170
511	20230710	113700	39467305	2920	2920	2920	2920	0
512	20230710	113600	39467305	2920	2920	2920	2920	0
513	20230710	113500	39467305	2920	2920	2920	2920	10
514	20230710	113400	39438105	2920	2920	2920	2920	448
515	20230710	113300	38129945	2920	2920	2920	2920	1
516	20230710	113200	38127025	2915	2915	2915	2915	91
517	20230710	113100	37861760	2910	2910	2910	2910	60
518	20230710	113000	37687160	2910	2910	2910	2910	1
519	20230710	112900	37684250	2910	2915	2915	2910	42
520	20230710	112800	37561825	2915	2915	2915	2915	0
521	20230710	112700	37561825	2915	2915	2915	2915	0
522	20230710	112600	37561825	2915	2915	2915	2915	0
523	20230710	112500	37561825	2915	2915	2915	2915	0
524	20230710	112400	37561825	2915	2915	2915	2915	483
525	20230710	112300	36153880	2915	2915	2915	2915	1
526	20230710	112200	36150965	2910	2910	2910	2910	0
527	20230710	112100	36150965	2910	2910	2910	2910	293
528	20230710	112000	35298335	2910	2910	2910	2910	0
529	20230710	111900	35298335	2910	2910	2910	2910	0
530	20230710	111800	35298335	2910	2910	2910	2910	77
531	20230710	111700	35074265	2910	2910	2910	2910	0
532	20230710	111600	35074265	2910	2910	2910	2910	0
533	20230710	111500	35074265	2910	2910	2910	2910	0
534	20230710	111400	35074265	2910	2910	2910	2910	0
535	20230710	111300	35074265	2910	2910	2910	2910	0
536	20230710	111200	35074265	2910	2910	2910	2910	80
537	20230710	111100	34841465	2910	2910	2910	2910	0
538	20230710	111000	34841465	2910	2910	2910	2910	0
539	20230710	110900	34841465	2910	2915	2915	2910	35
540	20230710	110800	34739600	2915	2915	2915	2915	200
541	20230710	110700	34156600	2910	2910	2910	2910	0
542	20230710	110600	34156600	2910	2915	2915	2910	50
543	20230710	110500	34011070	2915	2915	2915	2915	0
544	20230710	110400	34011070	2915	2915	2915	2915	6
545	20230710	110300	33993580	2915	2910	2915	2910	52
546	20230710	110200	33842015	2910	2910	2910	2910	0
547	20230710	110100	33842015	2910	2910	2910	2910	7
548	20230710	110000	33821645	2915	2915	2915	2915	1
549	20230710	105900	33818730	2910	2910	2910	2910	594
550	20230710	105800	32090190	2910	2910	2910	2910	6
551	20230710	105700	32072730	2910	2910	2910	2910	1
552	20230710	105600	32069820	2895	2900	2900	2895	350
553	20230710	105500	31056565	2900	2910	2910	2900	14
554	20230710	105400	31015905	2910	2910	2910	2910	50
555	20230710	105300	30870405	2910	2910	2910	2910	6
556	20230710	105200	30852945	2910	2910	2910	2910	0
557	20230710	105100	30852945	2910	2910	2910	2910	6
558	20230710	105000	30835485	2910	2910	2910	2910	0
559	20230710	104900	30835485	2910	2910	2910	2910	6
560	20230710	104800	30818025	2910	2910	2910	2910	6
561	20230710	104700	30800565	2910	2910	2910	2910	0
562	20230710	104600	30800565	2910	2910	2910	2910	6
563	20230710	104500	30783105	2910	2910	2910	2910	0
564	20230710	104400	30783105	2910	2910	2910	2910	6
565	20230710	104300	30765645	2910	2910	2910	2910	0
566	20230710	104200	30765645	2910	2900	2910	2900	408
567	20230710	104100	29578610	2900	2900	2900	2900	0
568	20230710	104000	29578610	2900	2900	2900	2900	0
569	20230710	103900	29578610	2900	2900	2900	2900	6
570	20230710	103800	29561210	2900	2900	2900	2900	0
571	20230710	103700	29561210	2900	2900	2900	2900	223
572	20230710	103600	28914510	2890	2895	2895	2890	200
573	20230710	103500	28336295	2895	2895	2895	2895	0
574	20230710	103400	28336295	2895	2895	2895	2895	0
575	20230710	103300	28336295	2895	2895	2895	2895	0
576	20230710	103200	28336295	2895	2895	2895	2895	25
577	20230710	103100	28263920	2895	2895	2895	2895	0
578	20230710	103000	28263920	2895	2895	2895	2895	103
579	20230710	102900	27965735	2890	2890	2890	2890	0
580	20230710	102800	27965735	2890	2890	2890	2890	0
581	20230710	102700	27965735	2890	2890	2890	2890	0
582	20230710	102600	27965735	2890	2890	2890	2890	99
583	20230710	102500	27679625	2890	2890	2890	2890	0
584	20230710	102400	27679625	2890	2890	2890	2890	6
585	20230710	102300	27662285	2890	2890	2890	2890	23
586	20230710	102200	27595815	2890	2890	2890	2890	0
587	20230710	102100	27595815	2890	2890	2890	2890	0
588	20230710	102000	27595815	2890	2890	2890	2890	302
589	20230710	101900	26723035	2890	2890	2890	2890	1
590	20230710	101800	26720145	2885	2885	2885	2885	5
591	20230710	101700	26705720	2885	2890	2890	2885	288
592	20230710	101600	25874310	2890	2890	2890	2890	5
593	20230710	101500	25859860	2890	2885	2890	2885	57
594	20230710	101400	25695165	2890	2890	2890	2890	0
595	20230710	101300	25695165	2890	2890	2890	2890	6
596	20230710	101200	25677825	2890	2890	2890	2890	6
597	20230710	101100	25660485	2890	2890	2890	2890	0
598	20230710	101000	25660485	2890	2890	2890	2890	6
599	20230710	100900	25643145	2890	2890	2890	2890	91
600	20230710	100800	25380155	2890	2890	2890	2890	6
601	20230710	100700	25362815	2890	2890	2890	2890	0
602	20230710	100600	25362815	2890	2890	2890	2890	1
603	20230710	100500	25359925	2885	2885	2885	2885	0
604	20230710	100400	25359925	2885	2880	2885	2880	2205
605	20230710	100300	18998515	2880	2880	2880	2880	826
606	20230710	100200	16619635	2880	2880	2880	2880	0
607	20230710	100100	16619635	2880	2880	2880	2880	8
608	20230710	100000	16596595	2880	2880	2880	2880	1
609	20230710	095900	16593715	2880	2880	2880	2880	6
610	20230710	095800	16576435	2880	2880	2880	2880	21
611	20230710	095700	16515955	2880	2880	2880	2880	6
612	20230710	095600	16498675	2880	2880	2880	2880	0
613	20230710	095500	16498675	2880	2880	2880	2880	19
614	20230710	095400	16443955	2875	2875	2875	2875	0
615	20230710	095300	16443955	2875	2875	2875	2875	1
616	20230710	095200	16441080	2875	2875	2875	2875	0
617	20230710	095100	16441080	2875	2875	2875	2875	18
618	20230710	095000	16389330	2875	2875	2875	2875	0
619	20230710	094900	16389330	2875	2875	2875	2875	33
620	20230710	094800	16294455	2880	2880	2880	2880	16
621	20230710	094700	16248375	2880	2880	2880	2880	0
622	20230710	094600	16248375	2880	2880	2880	2880	6
623	20230710	094500	16231095	2880	2880	2880	2880	1
624	20230710	094400	16228215	2875	2875	2875	2875	0
625	20230710	094300	16228215	2875	2875	2875	2875	0
626	20230710	094200	16228215	2875	2875	2875	2875	0
627	20230710	094100	16228215	2875	2875	2875	2875	172
628	20230710	094000	15733715	2875	2875	2875	2875	0
629	20230710	093900	15733715	2875	2875	2875	2875	28
630	20230710	093800	15653215	2875	2875	2875	2875	0
631	20230710	093700	15653215	2875	2875	2875	2875	0
632	20230710	093600	15653215	2875	2875	2875	2875	0
633	20230710	093500	15653215	2875	2875	2875	2875	670
634	20230710	093400	13726965	2875	2875	2875	2875	6
635	20230710	093300	13709715	2875	2860	2875	2860	23
636	20230710	093200	13643875	2860	2860	2860	2860	16
637	20230710	093100	13598115	2860	2860	2860	2860	405
638	20230710	093000	12439815	2860	2860	2865	2860	899
639	20230710	092900	9868565	2865	2865	2865	2865	533
640	20230710	092800	8341520	2865	2865	2865	2865	20
641	20230710	092700	8284220	2865	2870	2870	2865	7
642	20230710	092600	8264135	2870	2875	2875	2870	294
643	20230710	092500	7419770	2880	2880	2880	2880	6
644	20230710	092400	7402490	2880	2880	2880	2880	283
645	20230710	092300	6587450	2880	2880	2880	2880	46
646	20230710	092200	6454970	2880	2880	2880	2880	185
647	20230710	092100	5922170	2880	2880	2880	2880	157
648	20230710	092000	5470010	2880	2880	2880	2880	9
649	20230710	091900	5444090	2870	2870	2870	2870	0
650	20230710	091800	5444090	2870	2870	2870	2870	0
651	20230710	091700	5444090	2870	2870	2870	2870	0
652	20230710	091600	5444090	2870	2870	2870	2870	0
653	20230710	091500	5444090	2870	2870	2870	2870	0
654	20230710	091400	5444090	2870	2870	2870	2870	5
655	20230710	091300	5429740	2870	2870	2870	2870	0
656	20230710	091200	5429740	2870	2870	2870	2870	0
657	20230710	091100	5429740	2870	2870	2870	2870	0
658	20230710	091000	5429740	2870	2870	2870	2870	1
659	20230710	090900	5426870	2870	2870	2870	2870	287
660	20230710	090800	4603180	2870	2870	2870	2870	0
661	20230710	090700	4603180	2870	2870	2870	2870	104
662	20230710	090600	4304700	2875	2875	2875	2875	762
663	20230710	090500	2113950	2880	2880	2880	2880	23
664	20230710	090400	2047710	2880	2880	2880	2880	0
665	20230710	090300	2047710	2880	2880	2880	2880	76
666	20230710	090200	1828830	2880	2880	2880	2880	100
667	20230710	090100	1540830	2880	2880	2880	2880	6
668	20230710	090000	1523550	2880	2880	2880	2880	526