KissMeData/093380/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	194800	125199615	4175	4175	4175	4175	1532
3	20230717	194700	125199615	4175	4175	4175	4175	0
4	20230717	194600	125199615	4175	4175	4175	4175	0
5	20230717	194500	125199615	4175	4175	4175	4175	0
6	20230717	194400	125199615	4175	4175	4175	4175	0
7	20230717	194300	125199615	4175	4175	4175	4175	0
8	20230717	194200	125199615	4175	4175	4175	4175	0
9	20230717	194100	125199615	4175	4175	4175	4175	0
10	20230717	194000	125199615	4175	4175	4175	4175	0
11	20230717	193900	125199615	4175	4175	4175	4175	0
12	20230717	193800	125199615	4175	4175	4175	4175	0
13	20230717	193700	125199615	4175	4175	4175	4175	0
14	20230717	193600	125199615	4175	4175	4175	4175	0
15	20230717	193500	125199615	4175	4175	4175	4175	0
16	20230717	193400	125199615	4175	4175	4175	4175	0
17	20230717	193300	125199615	4175	4175	4175	4175	0
18	20230717	193200	125199615	4175	4175	4175	4175	0
19	20230717	193100	125199615	4175	4175	4175	4175	0
20	20230717	193000	125199615	4175	4175	4175	4175	0
21	20230717	192900	125199615	4175	4175	4175	4175	0
22	20230717	192800	125199615	4175	4175	4175	4175	0
23	20230717	192700	125199615	4175	4175	4175	4175	0
24	20230717	192600	125199615	4175	4175	4175	4175	0
25	20230717	192500	125199615	4175	4175	4175	4175	0
26	20230717	192400	125199615	4175	4175	4175	4175	0
27	20230717	192300	125199615	4175	4175	4175	4175	0
28	20230717	192200	125199615	4175	4175	4175	4175	0
29	20230717	192100	125199615	4175	4175	4175	4175	0
30	20230717	192000	125199615	4175	4175	4175	4175	0
31	20230717	191900	125199615	4175	4175	4175	4175	0
32	20230717	191800	125199615	4175	4175	4175	4175	1532
33	20230717	191700	125199615	4175	4175	4175	4175	0
34	20230717	191600	125199615	4175	4175	4175	4175	0
35	20230717	191500	125199615	4175	4175	4175	4175	0
36	20230717	191400	125199615	4175	4175	4175	4175	0
37	20230717	191300	125199615	4175	4175	4175	4175	0
38	20230717	191200	125199615	4175	4175	4175	4175	0
39	20230717	191100	125199615	4175	4175	4175	4175	0
40	20230717	191000	125199615	4175	4175	4175	4175	0
41	20230717	190900	125199615	4175	4175	4175	4175	0
42	20230717	190800	125199615	4175	4175	4175	4175	0
43	20230717	190700	125199615	4175	4175	4175	4175	0
44	20230717	190600	125199615	4175	4175	4175	4175	0
45	20230717	190500	125199615	4175	4175	4175	4175	0
46	20230717	190400	125199615	4175	4175	4175	4175	0
47	20230717	190300	125199615	4175	4175	4175	4175	0
48	20230717	190200	125199615	4175	4175	4175	4175	0
49	20230717	190100	125199615	4175	4175	4175	4175	0
50	20230717	190000	125199615	4175	4175	4175	4175	0
51	20230717	185900	125199615	4175	4175	4175	4175	0
52	20230717	185800	125199615	4175	4175	4175	4175	0
53	20230717	185700	125199615	4175	4175	4175	4175	0
54	20230717	185600	125199615	4175	4175	4175	4175	0
55	20230717	185500	125199615	4175	4175	4175	4175	0
56	20230717	185400	125199615	4175	4175	4175	4175	0
57	20230717	185300	125199615	4175	4175	4175	4175	0
58	20230717	185200	125199615	4175	4175	4175	4175	0
59	20230717	185100	125199615	4175	4175	4175	4175	0
60	20230717	185000	125199615	4175	4175	4175	4175	0
61	20230717	184900	125199615	4175	4175	4175	4175	0
62	20230717	184800	125199615	4175	4175	4175	4175	1532
63	20230717	184700	125199615	4175	4175	4175	4175	0
64	20230717	184600	125199615	4175	4175	4175	4175	0
65	20230717	184500	125199615	4175	4175	4175	4175	0
66	20230717	184400	125199615	4175	4175	4175	4175	0
67	20230717	184300	125199615	4175	4175	4175	4175	0
68	20230717	184200	125199615	4175	4175	4175	4175	0
69	20230717	184100	125199615	4175	4175	4175	4175	0
70	20230717	184000	125199615	4175	4175	4175	4175	0
71	20230717	183900	125199615	4175	4175	4175	4175	0
72	20230717	183800	125199615	4175	4175	4175	4175	0
73	20230717	183700	125199615	4175	4175	4175	4175	0
74	20230717	183600	125199615	4175	4175	4175	4175	0
75	20230717	183500	125199615	4175	4175	4175	4175	0
76	20230717	183400	125199615	4175	4175	4175	4175	0
77	20230717	183300	125199615	4175	4175	4175	4175	0
78	20230717	183200	125199615	4175	4175	4175	4175	0
79	20230717	183100	125199615	4175	4175	4175	4175	0
80	20230717	183000	125199615	4175	4175	4175	4175	0
81	20230717	182900	125199615	4175	4175	4175	4175	0
82	20230717	182800	125199615	4175	4175	4175	4175	0
83	20230717	182700	125199615	4175	4175	4175	4175	0
84	20230717	182600	125199615	4175	4175	4175	4175	0
85	20230717	182500	125199615	4175	4175	4175	4175	0
86	20230717	182400	125199615	4175	4175	4175	4175	0
87	20230717	182300	125199615	4175	4175	4175	4175	0
88	20230717	182200	125199615	4175	4175	4175	4175	0
89	20230717	182100	125199615	4175	4175	4175	4175	0
90	20230717	182000	125199615	4175	4175	4175	4175	0
91	20230717	181900	125199615	4175	4175	4175	4175	0
92	20230717	181800	125199615	4175	4175	4175	4175	1532
93	20230717	181700	125199615	4175	4175	4175	4175	0
94	20230717	181600	125199615	4175	4175	4175	4175	0
95	20230717	181500	125199615	4175	4175	4175	4175	0
96	20230717	181400	125199615	4175	4175	4175	4175	0
97	20230717	181300	125199615	4175	4175	4175	4175	0
98	20230717	181200	125199615	4175	4175	4175	4175	0
99	20230717	181100	125199615	4175	4175	4175	4175	0
100	20230717	181000	125199615	4175	4175	4175	4175	0
101	20230717	180900	125199615	4175	4175	4175	4175	0
102	20230717	180800	125199615	4175	4175	4175	4175	0
103	20230717	180700	125199615	4175	4175	4175	4175	0
104	20230717	180600	125199615	4175	4175	4175	4175	0
105	20230717	180500	125199615	4175	4175	4175	4175	0
106	20230717	180400	125199615	4175	4175	4175	4175	0
107	20230717	180300	125199615	4175	4175	4175	4175	0
108	20230717	180200	125199615	4175	4175	4175	4175	0
109	20230717	180100	125199615	4175	4175	4175	4175	0
110	20230717	180000	125199615	4175	4175	4175	4175	0
111	20230717	175900	125199615	4175	4175	4175	4175	0
112	20230717	175800	125199615	4175	4175	4175	4175	0
113	20230717	175700	125199615	4175	4175	4175	4175	0
114	20230717	175600	125199615	4175	4175	4175	4175	0
115	20230717	175500	125199615	4175	4175	4175	4175	0
116	20230717	175400	125199615	4175	4175	4175	4175	0
117	20230717	175300	125199615	4175	4175	4175	4175	0
118	20230717	175200	125199615	4175	4175	4175	4175	0
119	20230717	175100	125199615	4175	4175	4175	4175	0
120	20230717	175000	125199615	4175	4175	4175	4175	0
121	20230717	174900	125199615	4175	4175	4175	4175	0
122	20230717	174800	125199615	4175	4175	4175	4175	1532
123	20230717	174700	125199615	4175	4175	4175	4175	0
124	20230717	174600	125199615	4175	4175	4175	4175	0
125	20230717	174500	125199615	4175	4175	4175	4175	0
126	20230717	174400	125199615	4175	4175	4175	4175	0
127	20230717	174300	125199615	4175	4175	4175	4175	0
128	20230717	174200	125199615	4175	4175	4175	4175	0
129	20230717	174100	125199615	4175	4175	4175	4175	0
130	20230717	174000	125199615	4175	4175	4175	4175	0
131	20230717	173900	125199615	4175	4175	4175	4175	0
132	20230717	173800	125199615	4175	4175	4175	4175	0
133	20230717	173700	125199615	4175	4175	4175	4175	0
134	20230717	173600	125199615	4175	4175	4175	4175	0
135	20230717	173500	125199615	4175	4175	4175	4175	0
136	20230717	173400	125199615	4175	4175	4175	4175	0
137	20230717	173300	125199615	4175	4175	4175	4175	0
138	20230717	173200	125199615	4175	4175	4175	4175	0
139	20230717	173100	125199615	4175	4175	4175	4175	0
140	20230717	173000	125199615	4175	4175	4175	4175	0
141	20230717	172900	125199615	4175	4175	4175	4175	0
142	20230717	172800	125199615	4175	4175	4175	4175	0
143	20230717	172700	125199615	4175	4175	4175	4175	0
144	20230717	172600	125199615	4175	4175	4175	4175	0
145	20230717	172500	125199615	4175	4175	4175	4175	0
146	20230717	172400	125199615	4175	4175	4175	4175	0
147	20230717	172300	125199615	4175	4175	4175	4175	0
148	20230717	172200	125199615	4175	4175	4175	4175	0
149	20230717	172100	125199615	4175	4175	4175	4175	0
150	20230717	172000	125199615	4175	4175	4175	4175	0
151	20230717	171900	125199615	4175	4175	4175	4175	0
152	20230717	171800	125199615	4175	4175	4175	4175	1532
153	20230717	171700	125199615	4175	4175	4175	4175	0
154	20230717	171600	125199615	4175	4175	4175	4175	0
155	20230717	171500	125199615	4175	4175	4175	4175	0
156	20230717	171400	125199615	4175	4175	4175	4175	0
157	20230717	171300	125199615	4175	4175	4175	4175	0
158	20230717	171200	125199615	4175	4175	4175	4175	0
159	20230717	171100	125199615	4175	4175	4175	4175	0
160	20230717	171000	125199615	4175	4175	4175	4175	0
161	20230717	170900	125199615	4175	4175	4175	4175	0
162	20230717	170800	125199615	4175	4175	4175	4175	0
163	20230717	170700	125199615	4175	4175	4175	4175	0
164	20230717	170600	125199615	4175	4175	4175	4175	0
165	20230717	170500	125199615	4175	4175	4175	4175	0
166	20230717	170400	125199615	4175	4175	4175	4175	0
167	20230717	170300	125199615	4175	4175	4175	4175	0
168	20230717	170200	125199615	4175	4175	4175	4175	0
169	20230717	170100	125199615	4175	4175	4175	4175	0
170	20230717	170000	125199615	4175	4175	4175	4175	0
171	20230717	165900	125199615	4175	4175	4175	4175	0
172	20230717	165800	125199615	4175	4175	4175	4175	0
173	20230717	165700	125199615	4175	4175	4175	4175	0
174	20230717	165600	125199615	4175	4175	4175	4175	0
175	20230717	165500	125199615	4175	4175	4175	4175	0
176	20230717	165400	125199615	4175	4175	4175	4175	0
177	20230717	165300	125199615	4175	4175	4175	4175	0
178	20230717	165200	125199615	4175	4175	4175	4175	0
179	20230717	165100	125199615	4175	4175	4175	4175	0
180	20230717	165000	125199615	4175	4175	4175	4175	0
181	20230717	164900	125199615	4175	4175	4175	4175	0
182	20230717	164800	125199615	4175	4175	4175	4175	1532
183	20230717	164700	125199615	4175	4175	4175	4175	0
184	20230717	164600	125199615	4175	4175	4175	4175	0
185	20230717	164500	125199615	4175	4175	4175	4175	0
186	20230717	164400	125199615	4175	4175	4175	4175	0
187	20230717	164300	125199615	4175	4175	4175	4175	0
188	20230717	164200	125199615	4175	4175	4175	4175	0
189	20230717	164100	125199615	4175	4175	4175	4175	0
190	20230717	164000	125199615	4175	4175	4175	4175	0
191	20230717	163900	125199615	4175	4175	4175	4175	0
192	20230717	163800	125199615	4175	4175	4175	4175	0
193	20230717	163700	125199615	4175	4175	4175	4175	0
194	20230717	163600	125199615	4175	4175	4175	4175	0
195	20230717	163500	125199615	4175	4175	4175	4175	0
196	20230717	163400	125199615	4175	4175	4175	4175	0
197	20230717	163300	125199615	4175	4175	4175	4175	0
198	20230717	163200	125199615	4175	4175	4175	4175	0
199	20230717	163100	125199615	4175	4175	4175	4175	0
200	20230717	163000	125199615	4175	4175	4175	4175	0
201	20230717	162900	125199615	4175	4175	4175	4175	0
202	20230717	162800	125199615	4175	4175	4175	4175	0
203	20230717	162700	125199615	4175	4175	4175	4175	0
204	20230717	162600	125199615	4175	4175	4175	4175	0
205	20230717	162500	125199615	4175	4175	4175	4175	0
206	20230717	162400	125199615	4175	4175	4175	4175	0
207	20230717	162300	125199615	4175	4175	4175	4175	0
208	20230717	162200	125199615	4175	4175	4175	4175	0
209	20230717	162100	125199615	4175	4175	4175	4175	0
210	20230717	162000	125199615	4175	4175	4175	4175	0
211	20230717	161900	125199615	4175	4175	4175	4175	0
212	20230717	161800	125199615	4175	4175	4175	4175	1532
213	20230717	161700	125199615	4175	4175	4175	4175	0
214	20230717	161600	125199615	4175	4175	4175	4175	0
215	20230717	161500	125199615	4175	4175	4175	4175	0
216	20230717	161400	125199615	4175	4175	4175	4175	0
217	20230717	161300	125199615	4175	4175	4175	4175	0
218	20230717	161200	125199615	4175	4175	4175	4175	0
219	20230717	161100	125199615	4175	4175	4175	4175	0
220	20230717	161000	125199615	4175	4175	4175	4175	0
221	20230717	160900	125199615	4175	4175	4175	4175	0
222	20230717	160800	125199615	4175	4175	4175	4175	0
223	20230717	160700	125199615	4175	4175	4175	4175	0
224	20230717	160600	125199615	4175	4175	4175	4175	0
225	20230717	160500	125199615	4175	4175	4175	4175	0
226	20230717	160400	125199615	4175	4175	4175	4175	0
227	20230717	160300	125199615	4175	4175	4175	4175	0
228	20230717	160200	125199615	4175	4175	4175	4175	0
229	20230717	160100	125199615	4175	4175	4175	4175	0
230	20230717	160000	125199615	4175	4175	4175	4175	0
231	20230717	155900	125199615	4175	4175	4175	4175	0
232	20230717	155800	125199615	4175	4175	4175	4175	0
233	20230717	155700	125199615	4175	4175	4175	4175	0
234	20230717	155600	125199615	4175	4175	4175	4175	0
235	20230717	155500	125199615	4175	4175	4175	4175	0
236	20230717	155400	125199615	4175	4175	4175	4175	0
237	20230717	155300	125199615	4175	4175	4175	4175	0
238	20230717	155200	125199615	4175	4175	4175	4175	0
239	20230717	155100	125199615	4175	4175	4175	4175	0
240	20230717	155000	125199615	4175	4175	4175	4175	0
241	20230717	154900	125199615	4175	4175	4175	4175	0
242	20230717	154800	125199615	4175	4175	4175	4175	1532
243	20230717	154700	125199615	4175	4175	4175	4175	0
244	20230717	154600	125199615	4175	4175	4175	4175	0
245	20230717	154500	125199615	4175	4175	4175	4175	0
246	20230717	154400	125199615	4175	4175	4175	4175	0
247	20230717	154300	125199615	4175	4175	4175	4175	0
248	20230717	154200	125199615	4175	4175	4175	4175	0
249	20230717	154100	125199615	4175	4175	4175	4175	0
250	20230717	154000	125199615	4175	4175	4175	4175	0
251	20230717	153900	125199615	4175	4175	4175	4175	0
252	20230717	153800	125199615	4175	4175	4175	4175	0
253	20230717	153700	125199615	4175	4175	4175	4175	0
254	20230717	153600	125199615	4175	4175	4175	4175	0
255	20230717	153500	125199615	4175	4175	4175	4175	0
256	20230717	153400	125199615	4175	4175	4175	4175	0
257	20230717	153300	125199615	4175	4175	4175	4175	0
258	20230717	153200	125199615	4175	4175	4175	4175	0
259	20230717	153100	125199615	4175	4175	4175	4175	0
260	20230717	153000	125199615	4175	4175	4175	4175	1532
261	20230717	152900	118803515	4165	4165	4165	4165	0
262	20230717	152800	118803515	4165	4165	4165	4165	0
263	20230717	152700	118803515	4165	4165	4165	4165	0
264	20230717	152600	118803515	4165	4165	4165	4165	0
265	20230717	152500	118803515	4165	4165	4165	4165	0
266	20230717	152400	118803515	4165	4165	4165	4165	0
267	20230717	152300	118803515	4165	4165	4165	4165	0
268	20230717	152200	118803515	4165	4165	4165	4165	0
269	20230717	152100	118803515	4165	4165	4165	4165	0
270	20230717	152000	118803515	4165	4165	4165	4165	0
271	20230717	151900	118803515	4165	4165	4165	4165	39
272	20230717	151800	118641080	4170	4170	4170	4170	104
273	20230717	151700	118207400	4170	4170	4170	4170	0
274	20230717	151600	118207400	4170	4170	4170	4170	298
275	20230717	151500	116964740	4170	4170	4170	4170	0
276	20230717	151400	116964740	4170	4170	4170	4170	2
277	20230717	151300	116956400	4165	4170	4170	4165	13
278	20230717	151200	116902245	4160	4160	4160	4160	0
279	20230717	151100	116902245	4160	4160	4160	4160	1
280	20230717	151000	116898085	4170	4170	4170	4170	32
281	20230717	150900	116764645	4170	4170	4170	4170	0
282	20230717	150800	116764645	4170	4170	4170	4170	0
283	20230717	150700	116764645	4170	4170	4170	4170	0
284	20230717	150600	116764645	4170	4170	4170	4170	0
285	20230717	150500	116764645	4170	4170	4170	4170	146
286	20230717	150400	116155825	4160	4160	4160	4160	1
287	20230717	150300	116151665	4170	4170	4170	4170	0
288	20230717	150200	116151665	4170	4170	4170	4170	21
289	20230717	150100	116064095	4170	4170	4170	4170	20
290	20230717	150000	115980695	4170	4170	4170	4170	190
291	20230717	145900	115188395	4170	4170	4170	4170	0
292	20230717	145800	115188395	4170	4170	4170	4170	2
293	20230717	145700	115180055	4160	4160	4160	4160	0
294	20230717	145600	115180055	4160	4160	4160	4160	25
295	20230717	145500	115076055	4170	4170	4170	4170	0
296	20230717	145400	115076055	4170	4170	4170	4170	0
297	20230717	145300	115076055	4170	4170	4170	4170	0
298	20230717	145200	115076055	4170	4170	4170	4170	0
299	20230717	145100	115076055	4170	4170	4170	4170	0
300	20230717	145000	115076055	4170	4170	4170	4170	0
301	20230717	144900	115076055	4170	4170	4170	4170	0
302	20230717	144800	115076055	4170	4170	4170	4170	0
303	20230717	144700	115076055	4170	4170	4170	4170	0
304	20230717	144600	115076055	4170	4170	4170	4170	0
305	20230717	144500	115076055	4170	4170	4170	4170	0
306	20230717	144400	115076055	4170	4170	4170	4170	0
307	20230717	144300	115076055	4170	4170	4170	4170	0
308	20230717	144200	115076055	4170	4170	4170	4170	0
309	20230717	144100	115076055	4170	4170	4170	4170	0
310	20230717	144000	115076055	4170	4165	4170	4165	7
311	20230717	143900	115046895	4165	4165	4165	4165	0
312	20230717	143800	115046895	4165	4165	4165	4165	0
313	20230717	143700	115046895	4165	4165	4165	4165	8
314	20230717	143600	115013575	4170	4170	4170	4170	7
315	20230717	143500	114984385	4170	4170	4170	4170	0
316	20230717	143400	114984385	4170	4170	4170	4170	0
317	20230717	143300	114984385	4170	4170	4170	4170	13
318	20230717	143200	114930175	4170	4170	4170	4170	0
319	20230717	143100	114930175	4170	4170	4170	4170	0
320	20230717	143000	114930175	4170	4170	4170	4170	0
321	20230717	142900	114930175	4170	4170	4170	4170	2
322	20230717	142800	114921835	4165	4165	4165	4165	0
323	20230717	142700	114921835	4165	4165	4165	4165	18
324	20230717	142600	114846865	4170	4170	4170	4170	133
325	20230717	142500	114292255	4175	4175	4175	4175	0
326	20230717	142400	114292255	4175	4175	4175	4175	0
327	20230717	142300	114292255	4175	4175	4175	4175	0
328	20230717	142200	114292255	4175	4175	4175	4175	0
329	20230717	142100	114292255	4175	4175	4175	4175	0
330	20230717	142000	114292255	4175	4175	4175	4175	1
331	20230717	141900	114288080	4175	4175	4175	4175	0
332	20230717	141800	114288080	4175	4175	4175	4175	0
333	20230717	141700	114288080	4175	4175	4175	4175	0
334	20230717	141600	114288080	4175	4175	4175	4175	2
335	20230717	141500	114279730	4175	4175	4175	4175	0
336	20230717	141400	114279730	4175	4175	4175	4175	0
337	20230717	141300	114279730	4175	4175	4175	4175	0
338	20230717	141200	114279730	4175	4175	4175	4175	0
339	20230717	141100	114279730	4175	4175	4175	4175	0
340	20230717	141000	114279730	4175	4175	4175	4175	0
341	20230717	140900	114279730	4175	4175	4175	4175	0
342	20230717	140800	114279730	4175	4170	4175	4170	38
343	20230717	140700	114121265	4170	4170	4170	4170	0
344	20230717	140600	114121265	4170	4170	4170	4170	0
345	20230717	140500	114121265	4170	4165	4170	4165	2662
346	20230717	140400	103034025	4170	4165	4170	4165	7
347	20230717	140300	103004860	4165	4165	4165	4165	0
348	20230717	140200	103004860	4165	4165	4165	4165	1733
349	20230717	140100	95786915	4165	4165	4165	4165	0
350	20230717	140000	95786915	4165	4165	4165	4165	0
351	20230717	135900	95786915	4165	4165	4165	4165	0
352	20230717	135800	95786915	4165	4165	4165	4165	0
353	20230717	135700	95786915	4165	4165	4165	4165	0
354	20230717	135600	95786915	4165	4165	4165	4165	7
355	20230717	135500	95757760	4165	4165	4165	4165	0
356	20230717	135400	95757760	4165	4165	4165	4165	0
357	20230717	135300	95757760	4165	4165	4165	4165	0
358	20230717	135200	95757760	4165	4165	4165	4165	0
359	20230717	135100	95757760	4165	4165	4165	4165	0
360	20230717	135000	95757760	4165	4165	4165	4165	0
361	20230717	134900	95757760	4165	4165	4165	4165	0
362	20230717	134800	95757760	4165	4165	4165	4165	0
363	20230717	134700	95757760	4165	4165	4165	4165	0
364	20230717	134600	95757760	4165	4165	4165	4165	32
365	20230717	134500	95624480	4165	4165	4165	4165	0
366	20230717	134400	95624480	4165	4165	4165	4165	0
367	20230717	134300	95624480	4165	4165	4165	4165	0
368	20230717	134200	95624480	4165	4165	4165	4165	0
369	20230717	134100	95624480	4165	4160	4165	4160	344
370	20230717	134000	94193430	4160	4160	4160	4160	30
371	20230717	133900	94068630	4160	4160	4160	4160	0
372	20230717	133800	94068630	4160	4160	4160	4160	0
373	20230717	133700	94068630	4160	4160	4160	4160	0
374	20230717	133600	94068630	4160	4160	4160	4160	0
375	20230717	133500	94068630	4160	4160	4160	4160	0
376	20230717	133400	94068630	4160	4160	4160	4160	0
377	20230717	133300	94068630	4160	4160	4160	4160	0
378	20230717	133200	94068630	4160	4160	4160	4160	0
379	20230717	133100	94068630	4160	4160	4160	4160	0
380	20230717	133000	94068630	4160	4160	4160	4160	0
381	20230717	132900	94068630	4160	4160	4160	4160	0
382	20230717	132800	94068630	4160	4160	4160	4160	0
383	20230717	132700	94068630	4160	4160	4160	4160	0
384	20230717	132600	94068630	4160	4160	4160	4160	0
385	20230717	132500	94068630	4160	4160	4160	4160	0
386	20230717	132400	94068630	4160	4160	4160	4160	0
387	20230717	132300	94068630	4160	4160	4160	4160	0
388	20230717	132200	94068630	4160	4160	4160	4160	0
389	20230717	132100	94068630	4160	4160	4160	4160	0
390	20230717	132000	94068630	4160	4160	4160	4160	0
391	20230717	131900	94068630	4160	4160	4160	4160	0
392	20230717	131800	94068630	4160	4160	4160	4160	0
393	20230717	131700	94068630	4160	4160	4160	4160	0
394	20230717	131600	94068630	4160	4160	4160	4160	0
395	20230717	131500	94068630	4160	4160	4160	4160	0
396	20230717	131400	94068630	4160	4160	4160	4160	0
397	20230717	131300	94068630	4160	4160	4160	4160	0
398	20230717	131200	94068630	4160	4160	4160	4160	0
399	20230717	131100	94068630	4160	4160	4160	4160	0
400	20230717	131000	94068630	4160	4160	4160	4160	0
401	20230717	130900	94068630	4160	4160	4160	4160	0
402	20230717	130800	94068630	4160	4160	4160	4160	0
403	20230717	130700	94068630	4160	4160	4160	4160	0
404	20230717	130600	94068630	4160	4160	4160	4160	0
405	20230717	130500	94068630	4160	4160	4160	4160	0
406	20230717	130400	94068630	4160	4160	4160	4160	0
407	20230717	130300	94068630	4160	4160	4160	4160	0
408	20230717	130200	94068630	4160	4160	4160	4160	0
409	20230717	130100	94068630	4160	4135	4160	4135	28
410	20230717	130000	93952645	4160	4160	4160	4160	0
411	20230717	125900	93952645	4160	4160	4160	4160	2
412	20230717	125800	93944325	4130	4130	4130	4130	0
413	20230717	125700	93944325	4130	4130	4130	4130	0
414	20230717	125600	93944325	4130	4130	4130	4130	0
415	20230717	125500	93944325	4130	4130	4130	4130	0
416	20230717	125400	93944325	4130	4130	4130	4130	0
417	20230717	125300	93944325	4130	4140	4140	4130	3299
418	20230717	125200	80313545	4160	4160	4160	4160	0
419	20230717	125100	80313545	4160	4160	4160	4160	0
420	20230717	125000	80313545	4160	4160	4160	4160	0
421	20230717	124900	80313545	4160	4160	4160	4160	0
422	20230717	124800	80313545	4160	4160	4160	4160	0
423	20230717	124700	80313545	4160	4160	4160	4160	0
424	20230717	124600	80313545	4160	4160	4160	4160	0
425	20230717	124500	80313545	4160	4160	4160	4160	0
426	20230717	124400	80313545	4160	4160	4160	4160	0
427	20230717	124300	80313545	4160	4160	4160	4160	0
428	20230717	124200	80313545	4160	4160	4160	4160	2
429	20230717	124100	80305225	4140	4140	4140	4140	34
430	20230717	124000	80164465	4140	4145	4145	4140	34
431	20230717	123900	80023700	4160	4160	4160	4160	0
432	20230717	123800	80023700	4160	4160	4160	4160	2
433	20230717	123700	80015380	4145	4145	4145	4145	86
434	20230717	123600	79658910	4145	4145	4145	4145	7
435	20230717	123500	79629895	4145	4145	4145	4145	0
436	20230717	123400	79629895	4145	4145	4145	4145	7
437	20230717	123300	79600880	4160	4160	4160	4160	0
438	20230717	123200	79600880	4160	4160	4160	4160	0
439	20230717	123100	79600880	4160	4160	4160	4160	0
440	20230717	123000	79600880	4160	4160	4160	4160	0
441	20230717	122900	79600880	4160	4160	4160	4160	0
442	20230717	122800	79600880	4160	4160	4160	4160	0
443	20230717	122700	79600880	4160	4160	4160	4160	0
444	20230717	122600	79600880	4160	4160	4160	4160	0
445	20230717	122500	79600880	4160	4160	4160	4160	0
446	20230717	122400	79600880	4160	4150	4160	4130	2313
447	20230717	122300	70028245	4160	4160	4160	4160	0
448	20230717	122200	70028245	4160	4160	4160	4160	0
449	20230717	122100	70028245	4160	4160	4160	4160	11
450	20230717	122000	69982485	4160	4160	4160	4160	0
451	20230717	121900	69982485	4160	4160	4160	4160	3
452	20230717	121800	69970005	4165	4165	4165	4165	14
453	20230717	121700	69911695	4165	4165	4165	4165	1
454	20230717	121600	69907530	4165	4165	4165	4165	0
455	20230717	121500	69907530	4165	4165	4165	4165	0
456	20230717	121400	69907530	4165	4165	4165	4165	0
457	20230717	121300	69907530	4165	4165	4165	4165	0
458	20230717	121200	69907530	4165	4165	4165	4165	0
459	20230717	121100	69907530	4165	4165	4165	4165	0
460	20230717	121000	69907530	4165	4165	4165	4165	0
461	20230717	120900	69907530	4165	4165	4165	4165	0
462	20230717	120800	69907530	4165	4165	4165	4165	0
463	20230717	120700	69907530	4165	4165	4165	4165	0
464	20230717	120600	69907530	4165	4165	4165	4165	8
465	20230717	120500	69874210	4165	4165	4165	4165	0
466	20230717	120400	69874210	4165	4165	4165	4165	0
467	20230717	120300	69874210	4165	4165	4165	4165	15
468	20230717	120200	69811735	4165	4165	4165	4165	0
469	20230717	120100	69811735	4165	4165	4165	4165	0
470	20230717	120000	69811735	4165	4165	4165	4165	0
471	20230717	115900	69811735	4165	4165	4165	4165	0
472	20230717	115800	69811735	4165	4165	4165	4165	0
473	20230717	115700	69811735	4165	4165	4165	4165	0
474	20230717	115600	69811735	4165	4165	4165	4165	43
475	20230717	115500	69632640	4165	4165	4165	4165	0
476	20230717	115400	69632640	4165	4165	4165	4165	0
477	20230717	115300	69632640	4165	4165	4165	4165	0
478	20230717	115200	69632640	4165	4165	4165	4165	0
479	20230717	115100	69632640	4165	4165	4165	4165	13
480	20230717	115000	69578495	4165	4165	4165	4165	0
481	20230717	114900	69578495	4165	4165	4165	4165	2
482	20230717	114800	69570165	4160	4160	4160	4160	425
483	20230717	114700	67802165	4155	4155	4155	4155	0
484	20230717	114600	67802165	4155	4155	4155	4155	0
485	20230717	114500	67802165	4155	4155	4155	4155	136
486	20230717	114400	67237085	4160	4160	4160	4160	0
487	20230717	114300	67237085	4160	4160	4160	4160	0
488	20230717	114200	67237085	4160	4160	4160	4160	0
489	20230717	114100	67237085	4160	4160	4160	4160	7
490	20230717	114000	67207965	4160	4160	4160	4160	7
491	20230717	113900	67178845	4160	4160	4160	4160	0
492	20230717	113800	67178845	4160	4160	4160	4160	0
493	20230717	113700	67178845	4160	4160	4160	4160	0
494	20230717	113600	67178845	4160	4160	4160	4160	0
495	20230717	113500	67178845	4160	4160	4160	4160	0
496	20230717	113400	67178845	4160	4160	4160	4160	36
497	20230717	113300	67029085	4160	4160	4160	4160	0
498	20230717	113200	67029085	4160	4160	4160	4160	0
499	20230717	113100	67029085	4160	4160	4160	4160	7
500	20230717	113000	66999965	4160	4160	4160	4160	0
501	20230717	112900	66999965	4160	4160	4160	4160	0
502	20230717	112800	66999965	4160	4160	4160	4160	0
503	20230717	112700	66999965	4160	4160	4160	4160	0
504	20230717	112600	66999965	4160	4155	4160	4155	65
505	20230717	112500	66729855	4160	4160	4160	4160	0
506	20230717	112400	66729855	4160	4160	4160	4160	0
507	20230717	112300	66729855	4160	4160	4160	4160	14
508	20230717	112200	66671615	4160	4160	4160	4160	2
509	20230717	112100	66663295	4155	4155	4155	4155	1
510	20230717	112000	66659140	4160	4160	4160	4160	160
511	20230717	111900	65993540	4160	4160	4160	4160	0
512	20230717	111800	65993540	4160	4160	4160	4160	0
513	20230717	111700	65993540	4160	4160	4160	4160	0
514	20230717	111600	65993540	4160	4160	4160	4160	0
515	20230717	111500	65993540	4160	4160	4160	4160	0
516	20230717	111400	65993540	4160	4160	4160	4160	0
517	20230717	111300	65993540	4160	4160	4160	4160	0
518	20230717	111200	65993540	4160	4160	4160	4160	0
519	20230717	111100	65993540	4160	4160	4160	4160	7
520	20230717	111000	65964420	4160	4160	4160	4160	0
521	20230717	110900	65964420	4160	4160	4160	4160	0
522	20230717	110800	65964420	4160	4160	4160	4160	0
523	20230717	110700	65964420	4160	4160	4160	4160	0
524	20230717	110600	65964420	4160	4160	4160	4160	8
525	20230717	110500	65931140	4160	4160	4160	4160	25
526	20230717	110400	65827140	4160	4160	4160	4160	0
527	20230717	110300	65827140	4160	4160	4160	4160	21
528	20230717	110200	65739780	4160	4160	4160	4160	0
529	20230717	110100	65739780	4160	4160	4160	4160	8
530	20230717	110000	65706500	4160	4160	4160	4160	0
531	20230717	105900	65706500	4160	4160	4160	4160	72
532	20230717	105800	65406980	4160	4160	4160	4160	1
533	20230717	105700	65402820	4160	4160	4160	4160	0
534	20230717	105600	65402820	4160	4160	4160	4160	153
535	20230717	105500	64766340	4160	4160	4160	4160	0
536	20230717	105400	64766340	4160	4160	4160	4160	0
537	20230717	105300	64766340	4160	4160	4160	4160	80
538	20230717	105200	64433540	4160	4160	4160	4160	0
539	20230717	105100	64433540	4160	4160	4160	4160	7
540	20230717	105000	64404420	4160	4160	4160	4160	0
541	20230717	104900	64404420	4160	4160	4160	4160	0
542	20230717	104800	64404420	4160	4160	4160	4160	0
543	20230717	104700	64404420	4160	4160	4160	4160	0
544	20230717	104600	64404420	4160	4160	4160	4160	50
545	20230717	104500	64196420	4160	4160	4160	4160	0
546	20230717	104400	64196420	4160	4160	4160	4160	0
547	20230717	104300	64196420	4160	4160	4160	4160	0
548	20230717	104200	64196420	4160	4160	4160	4160	0
549	20230717	104100	64196420	4160	4160	4160	4160	0
550	20230717	104000	64196420	4160	4160	4160	4160	0
551	20230717	103900	64196420	4160	4160	4160	4160	0
552	20230717	103800	64196420	4160	4160	4160	4160	0
553	20230717	103700	64196420	4160	4160	4160	4160	0
554	20230717	103600	64196420	4160	4160	4160	4160	2
555	20230717	103500	64188100	4140	4140	4140	4140	0
556	20230717	103400	64188100	4140	4155	4155	4140	1133
557	20230717	103300	59493495	4160	4160	4160	4160	0
558	20230717	103200	59493495	4160	4160	4160	4160	38
559	20230717	103100	59335415	4160	4160	4160	4160	7
560	20230717	103000	59306295	4160	4160	4160	4160	0
561	20230717	102900	59306295	4160	4160	4160	4160	0
562	20230717	102800	59306295	4160	4160	4160	4160	13
563	20230717	102700	59252215	4160	4160	4160	4160	0
564	20230717	102600	59252215	4160	4160	4160	4160	7
565	20230717	102500	59223095	4160	4160	4160	4160	15
566	20230717	102400	59160695	4160	4160	4160	4160	0
567	20230717	102300	59160695	4160	4160	4160	4160	159
568	20230717	102200	58499255	4160	4160	4160	4160	0
569	20230717	102100	58499255	4160	4160	4160	4160	7
570	20230717	102000	58470135	4165	4165	4165	4165	0
571	20230717	101900	58470135	4165	4165	4165	4165	25
572	20230717	101800	58366010	4165	4165	4165	4165	23
573	20230717	101700	58270215	4165	4165	4165	4165	0
574	20230717	101600	58270215	4165	4165	4165	4150	5
575	20230717	101500	58249405	4160	4160	4160	4160	0
576	20230717	101400	58249405	4160	4155	4160	4155	1312
577	20230717	101300	52795235	4155	4150	4155	4150	915
578	20230717	101200	48993700	4150	4150	4150	4150	0
579	20230717	101100	48993700	4150	4150	4150	4150	0
580	20230717	101000	48993700	4150	4150	4150	4150	0
581	20230717	100900	48993700	4150	4150	4150	4150	0
582	20230717	100800	48993700	4150	4150	4150	4150	4
583	20230717	100700	48977100	4150	4150	4150	4150	2
584	20230717	100600	48968800	4130	4135	4135	4130	1515
585	20230717	100500	42705935	4150	4150	4150	4150	0
586	20230717	100400	42705935	4150	4150	4150	4150	0
587	20230717	100300	42705935	4150	4145	4150	4145	256
588	20230717	100200	41644805	4150	4150	4150	4150	2
589	20230717	100100	41636505	4135	4140	4140	4135	917
590	20230717	100000	37841520	4140	4145	4145	4140	1000
591	20230717	095900	33700180	4150	4150	4150	4150	0
592	20230717	095800	33700180	4150	4150	4150	4150	0
593	20230717	095700	33700180	4150	4150	4150	4150	0
594	20230717	095600	33700180	4150	4150	4150	4150	0
595	20230717	095500	33700180	4150	4150	4150	4150	0
596	20230717	095400	33700180	4150	4150	4150	4150	0
597	20230717	095300	33700180	4150	4150	4150	4150	0
598	20230717	095200	33700180	4150	4150	4150	4150	0
599	20230717	095100	33700180	4150	4150	4150	4150	0
600	20230717	095000	33700180	4150	4150	4150	4150	0
601	20230717	094900	33700180	4150	4150	4150	4150	0
602	20230717	094800	33700180	4150	4150	4150	4150	0
603	20230717	094700	33700180	4150	4150	4150	4150	36
604	20230717	094600	33550780	4140	4140	4140	4140	0
605	20230717	094500	33550780	4140	4140	4140	4140	0
606	20230717	094400	33550780	4140	4145	4145	4140	232
607	20230717	094300	32590215	4140	4140	4140	4140	0
608	20230717	094200	32590215	4140	4140	4140	4140	0
609	20230717	094100	32590215	4140	4140	4140	4140	1000
610	20230717	094000	28450215	4145	4145	4145	4145	7
611	20230717	093900	28421200	4150	4150	4150	4150	4
612	20230717	093800	28404600	4140	4140	4140	4140	0
613	20230717	093700	28404600	4140	4140	4140	4140	0
614	20230717	093600	28404600	4140	4140	4140	4140	1000
615	20230717	093500	24264600	4150	4150	4150	4150	0
616	20230717	093400	24264600	4150	4150	4150	4150	0
617	20230717	093300	24264600	4150	4150	4150	4150	21
618	20230717	093200	24177450	4150	4150	4150	4150	1
619	20230717	093100	24173300	4150	4150	4150	4150	0
620	20230717	093000	24173300	4150	4150	4150	4150	84
621	20230717	092900	23824700	4145	4145	4145	4145	0
622	20230717	092800	23824700	4145	4145	4145	4145	0
623	20230717	092700	23824700	4145	4145	4145	4145	0
624	20230717	092600	23824700	4145	4145	4145	4145	0
625	20230717	092500	23824700	4145	4140	4145	4140	3
626	20230717	092400	23812275	4140	4140	4140	4140	0
627	20230717	092300	23812275	4140	4140	4140	4140	21
628	20230717	092200	23725335	4140	4140	4140	4140	15
629	20230717	092100	23663235	4140	4140	4140	4140	41
630	20230717	092000	23493495	4145	4145	4145	4145	183
631	20230717	091900	22734960	4145	4150	4150	4145	40
632	20230717	091800	22568965	4155	4155	4155	4155	1
633	20230717	091700	22564810	4160	4160	4160	4160	12
634	20230717	091600	22514890	4155	4155	4155	4155	1
635	20230717	091500	22510735	4160	4160	4160	4160	0
636	20230717	091400	22510735	4160	4160	4160	4160	201
637	20230717	091300	21674575	4165	4165	4165	4165	6
638	20230717	091200	21649585	4165	4145	4165	4145	646
639	20230717	091100	18970130	4145	4145	4145	4145	0
640	20230717	091000	18970130	4145	4145	4145	4145	72
641	20230717	090900	18671690	4145	4150	4150	4145	14
642	20230717	090800	18613635	4160	4160	4160	4160	1
643	20230717	090700	18609475	4165	4165	4165	4165	0
644	20230717	090600	18609475	4165	4165	4165	4165	0
645	20230717	090500	18609475	4165	4145	4165	4145	1159
646	20230717	090400	13802520	4130	4130	4130	4130	1312
647	20230717	090300	8383960	4145	4145	4145	4145	0
648	20230717	090200	8383960	4145	4130	4145	4130	160
649	20230717	090100	7723130	4130	4145	4145	4130	944
650	20230717	090000	3824380	4130	4130	4130	4130	926