KissMeData/094800/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	194700	88866565	4130	4130	4130	4130	193
3	20230707	194600	88866565	4130	4130	4130	4130	0
4	20230707	194500	88866565	4130	4130	4130	4130	0
5	20230707	194400	88866565	4130	4130	4130	4130	0
6	20230707	194300	88866565	4130	4130	4130	4130	0
7	20230707	194200	88866565	4130	4130	4130	4130	0
8	20230707	194100	88866565	4130	4130	4130	4130	0
9	20230707	194000	88866565	4130	4130	4130	4130	0
10	20230707	193900	88866565	4130	4130	4130	4130	0
11	20230707	193800	88866565	4130	4130	4130	4130	0
12	20230707	193700	88866565	4130	4130	4130	4130	0
13	20230707	193600	88866565	4130	4130	4130	4130	0
14	20230707	193500	88866565	4130	4130	4130	4130	0
15	20230707	193400	88866565	4130	4130	4130	4130	0
16	20230707	193300	88866565	4130	4130	4130	4130	0
17	20230707	193200	88866565	4130	4130	4130	4130	0
18	20230707	193100	88866565	4130	4130	4130	4130	0
19	20230707	193000	88866565	4130	4130	4130	4130	0
20	20230707	192900	88866565	4130	4130	4130	4130	0
21	20230707	192800	88866565	4130	4130	4130	4130	0
22	20230707	192700	88866565	4130	4130	4130	4130	0
23	20230707	192600	88866565	4130	4130	4130	4130	0
24	20230707	192500	88866565	4130	4130	4130	4130	0
25	20230707	192400	88866565	4130	4130	4130	4130	0
26	20230707	192300	88866565	4130	4130	4130	4130	0
27	20230707	192200	88866565	4130	4130	4130	4130	0
28	20230707	192100	88866565	4130	4130	4130	4130	0
29	20230707	192000	88866565	4130	4130	4130	4130	0
30	20230707	191900	88866565	4130	4130	4130	4130	0
31	20230707	191800	88866565	4130	4130	4130	4130	0
32	20230707	191700	88866565	4130	4130	4130	4130	193
33	20230707	191600	88866565	4130	4130	4130	4130	0
34	20230707	191500	88866565	4130	4130	4130	4130	0
35	20230707	191400	88866565	4130	4130	4130	4130	0
36	20230707	191300	88866565	4130	4130	4130	4130	0
37	20230707	191200	88866565	4130	4130	4130	4130	0
38	20230707	191100	88866565	4130	4130	4130	4130	0
39	20230707	191000	88866565	4130	4130	4130	4130	0
40	20230707	190900	88866565	4130	4130	4130	4130	0
41	20230707	190800	88866565	4130	4130	4130	4130	0
42	20230707	190700	88866565	4130	4130	4130	4130	0
43	20230707	190600	88866565	4130	4130	4130	4130	0
44	20230707	190500	88866565	4130	4130	4130	4130	0
45	20230707	190400	88866565	4130	4130	4130	4130	0
46	20230707	190300	88866565	4130	4130	4130	4130	0
47	20230707	190200	88866565	4130	4130	4130	4130	0
48	20230707	190100	88866565	4130	4130	4130	4130	0
49	20230707	190000	88866565	4130	4130	4130	4130	0
50	20230707	185900	88866565	4130	4130	4130	4130	0
51	20230707	185800	88866565	4130	4130	4130	4130	0
52	20230707	185700	88866565	4130	4130	4130	4130	0
53	20230707	185600	88866565	4130	4130	4130	4130	0
54	20230707	185500	88866565	4130	4130	4130	4130	0
55	20230707	185400	88866565	4130	4130	4130	4130	0
56	20230707	185300	88866565	4130	4130	4130	4130	0
57	20230707	185200	88866565	4130	4130	4130	4130	0
58	20230707	185100	88866565	4130	4130	4130	4130	0
59	20230707	185000	88866565	4130	4130	4130	4130	0
60	20230707	184900	88866565	4130	4130	4130	4130	0
61	20230707	184800	88866565	4130	4130	4130	4130	0
62	20230707	184700	88866565	4130	4130	4130	4130	193
63	20230707	184600	88866565	4130	4130	4130	4130	0
64	20230707	184500	88866565	4130	4130	4130	4130	0
65	20230707	184400	88866565	4130	4130	4130	4130	0
66	20230707	184300	88866565	4130	4130	4130	4130	0
67	20230707	184200	88866565	4130	4130	4130	4130	0
68	20230707	184100	88866565	4130	4130	4130	4130	0
69	20230707	184000	88866565	4130	4130	4130	4130	0
70	20230707	183900	88866565	4130	4130	4130	4130	0
71	20230707	183800	88866565	4130	4130	4130	4130	0
72	20230707	183700	88866565	4130	4130	4130	4130	0
73	20230707	183600	88866565	4130	4130	4130	4130	0
74	20230707	183500	88866565	4130	4130	4130	4130	0
75	20230707	183400	88866565	4130	4130	4130	4130	0
76	20230707	183300	88866565	4130	4130	4130	4130	0
77	20230707	183200	88866565	4130	4130	4130	4130	0
78	20230707	183100	88866565	4130	4130	4130	4130	0
79	20230707	183000	88866565	4130	4130	4130	4130	0
80	20230707	182900	88866565	4130	4130	4130	4130	0
81	20230707	182800	88866565	4130	4130	4130	4130	0
82	20230707	182700	88866565	4130	4130	4130	4130	0
83	20230707	182600	88866565	4130	4130	4130	4130	0
84	20230707	182500	88866565	4130	4130	4130	4130	0
85	20230707	182400	88866565	4130	4130	4130	4130	0
86	20230707	182300	88866565	4130	4130	4130	4130	0
87	20230707	182200	88866565	4130	4130	4130	4130	0
88	20230707	182100	88866565	4130	4130	4130	4130	0
89	20230707	182000	88866565	4130	4130	4130	4130	0
90	20230707	181900	88866565	4130	4130	4130	4130	0
91	20230707	181800	88866565	4130	4130	4130	4130	0
92	20230707	181700	88866565	4130	4130	4130	4130	193
93	20230707	181600	88866565	4130	4130	4130	4130	0
94	20230707	181500	88866565	4130	4130	4130	4130	0
95	20230707	181400	88866565	4130	4130	4130	4130	0
96	20230707	181300	88866565	4130	4130	4130	4130	0
97	20230707	181200	88866565	4130	4130	4130	4130	0
98	20230707	181100	88866565	4130	4130	4130	4130	0
99	20230707	181000	88866565	4130	4130	4130	4130	0
100	20230707	180900	88866565	4130	4130	4130	4130	0
101	20230707	180800	88866565	4130	4130	4130	4130	0
102	20230707	180700	88866565	4130	4130	4130	4130	0
103	20230707	180600	88866565	4130	4130	4130	4130	0
104	20230707	180500	88866565	4130	4130	4130	4130	0
105	20230707	180400	88866565	4130	4130	4130	4130	0
106	20230707	180300	88866565	4130	4130	4130	4130	0
107	20230707	180200	88866565	4130	4130	4130	4130	0
108	20230707	180100	88866565	4130	4130	4130	4130	0
109	20230707	180000	88866565	4130	4130	4130	4130	0
110	20230707	175900	88866565	4130	4130	4130	4130	0
111	20230707	175800	88866565	4130	4130	4130	4130	0
112	20230707	175700	88866565	4130	4130	4130	4130	0
113	20230707	175600	88866565	4130	4130	4130	4130	0
114	20230707	175500	88866565	4130	4130	4130	4130	0
115	20230707	175400	88866565	4130	4130	4130	4130	0
116	20230707	175300	88866565	4130	4130	4130	4130	0
117	20230707	175200	88866565	4130	4130	4130	4130	0
118	20230707	175100	88866565	4130	4130	4130	4130	0
119	20230707	175000	88866565	4130	4130	4130	4130	0
120	20230707	174900	88866565	4130	4130	4130	4130	0
121	20230707	174800	88866565	4130	4130	4130	4130	0
122	20230707	174700	88866565	4130	4130	4130	4130	193
123	20230707	174600	88866565	4130	4130	4130	4130	0
124	20230707	174500	88866565	4130	4130	4130	4130	0
125	20230707	174400	88866565	4130	4130	4130	4130	0
126	20230707	174300	88866565	4130	4130	4130	4130	0
127	20230707	174200	88866565	4130	4130	4130	4130	0
128	20230707	174100	88866565	4130	4130	4130	4130	0
129	20230707	174000	88866565	4130	4130	4130	4130	0
130	20230707	173900	88866565	4130	4130	4130	4130	0
131	20230707	173800	88866565	4130	4130	4130	4130	0
132	20230707	173700	88866565	4130	4130	4130	4130	0
133	20230707	173600	88866565	4130	4130	4130	4130	0
134	20230707	173500	88866565	4130	4130	4130	4130	0
135	20230707	173400	88866565	4130	4130	4130	4130	0
136	20230707	173300	88866565	4130	4130	4130	4130	0
137	20230707	173200	88866565	4130	4130	4130	4130	0
138	20230707	173100	88866565	4130	4130	4130	4130	0
139	20230707	173000	88866565	4130	4130	4130	4130	0
140	20230707	172900	88866565	4130	4130	4130	4130	0
141	20230707	172800	88866565	4130	4130	4130	4130	0
142	20230707	172700	88866565	4130	4130	4130	4130	0
143	20230707	172600	88866565	4130	4130	4130	4130	0
144	20230707	172500	88866565	4130	4130	4130	4130	0
145	20230707	172400	88866565	4130	4130	4130	4130	0
146	20230707	172300	88866565	4130	4130	4130	4130	0
147	20230707	172200	88866565	4130	4130	4130	4130	0
148	20230707	172100	88866565	4130	4130	4130	4130	0
149	20230707	172000	88866565	4130	4130	4130	4130	0
150	20230707	171900	88866565	4130	4130	4130	4130	0
151	20230707	171800	88866565	4130	4130	4130	4130	0
152	20230707	171700	88866565	4130	4130	4130	4130	193
153	20230707	171600	88866565	4130	4130	4130	4130	0
154	20230707	171500	88866565	4130	4130	4130	4130	0
155	20230707	171400	88866565	4130	4130	4130	4130	0
156	20230707	171300	88866565	4130	4130	4130	4130	0
157	20230707	171200	88866565	4130	4130	4130	4130	0
158	20230707	171100	88866565	4130	4130	4130	4130	0
159	20230707	171000	88866565	4130	4130	4130	4130	0
160	20230707	170900	88866565	4130	4130	4130	4130	0
161	20230707	170800	88866565	4130	4130	4130	4130	0
162	20230707	170700	88866565	4130	4130	4130	4130	0
163	20230707	170600	88866565	4130	4130	4130	4130	0
164	20230707	170500	88866565	4130	4130	4130	4130	0
165	20230707	170400	88866565	4130	4130	4130	4130	0
166	20230707	170300	88866565	4130	4130	4130	4130	0
167	20230707	170200	88866565	4130	4130	4130	4130	0
168	20230707	170100	88866565	4130	4130	4130	4130	0
169	20230707	170000	88866565	4130	4130	4130	4130	0
170	20230707	165900	88866565	4130	4130	4130	4130	0
171	20230707	165800	88866565	4130	4130	4130	4130	0
172	20230707	165700	88866565	4130	4130	4130	4130	0
173	20230707	165600	88866565	4130	4130	4130	4130	0
174	20230707	165500	88866565	4130	4130	4130	4130	0
175	20230707	165400	88866565	4130	4130	4130	4130	0
176	20230707	165300	88866565	4130	4130	4130	4130	0
177	20230707	165200	88866565	4130	4130	4130	4130	0
178	20230707	165100	88866565	4130	4130	4130	4130	0
179	20230707	165000	88866565	4130	4130	4130	4130	0
180	20230707	164900	88866565	4130	4130	4130	4130	0
181	20230707	164800	88866565	4130	4130	4130	4130	0
182	20230707	164700	88866565	4130	4130	4130	4130	193
183	20230707	164600	88866565	4130	4130	4130	4130	0
184	20230707	164500	88866565	4130	4130	4130	4130	0
185	20230707	164400	88866565	4130	4130	4130	4130	0
186	20230707	164300	88866565	4130	4130	4130	4130	0
187	20230707	164200	88866565	4130	4130	4130	4130	0
188	20230707	164100	88866565	4130	4130	4130	4130	0
189	20230707	164000	88866565	4130	4130	4130	4130	0
190	20230707	163900	88866565	4130	4130	4130	4130	0
191	20230707	163800	88866565	4130	4130	4130	4130	0
192	20230707	163700	88866565	4130	4130	4130	4130	0
193	20230707	163600	88866565	4130	4130	4130	4130	0
194	20230707	163500	88866565	4130	4130	4130	4130	0
195	20230707	163400	88866565	4130	4130	4130	4130	0
196	20230707	163300	88866565	4130	4130	4130	4130	0
197	20230707	163200	88866565	4130	4130	4130	4130	0
198	20230707	163100	88866565	4130	4130	4130	4130	0
199	20230707	163000	88866565	4130	4130	4130	4130	0
200	20230707	162900	88866565	4130	4130	4130	4130	0
201	20230707	162800	88866565	4130	4130	4130	4130	0
202	20230707	162700	88866565	4130	4130	4130	4130	0
203	20230707	162600	88866565	4130	4130	4130	4130	0
204	20230707	162500	88866565	4130	4130	4130	4130	0
205	20230707	162400	88866565	4130	4130	4130	4130	0
206	20230707	162300	88866565	4130	4130	4130	4130	0
207	20230707	162200	88866565	4130	4130	4130	4130	0
208	20230707	162100	88866565	4130	4130	4130	4130	0
209	20230707	162000	88866565	4130	4130	4130	4130	0
210	20230707	161900	88866565	4130	4130	4130	4130	0
211	20230707	161800	88866565	4130	4130	4130	4130	0
212	20230707	161700	88866565	4130	4130	4130	4130	193
213	20230707	161600	88866565	4130	4130	4130	4130	0
214	20230707	161500	88866565	4130	4130	4130	4130	0
215	20230707	161400	88866565	4130	4130	4130	4130	0
216	20230707	161300	88866565	4130	4130	4130	4130	0
217	20230707	161200	88866565	4130	4130	4130	4130	0
218	20230707	161100	88866565	4130	4130	4130	4130	0
219	20230707	161000	88866565	4130	4130	4130	4130	0
220	20230707	160900	88866565	4130	4130	4130	4130	0
221	20230707	160800	88866565	4130	4130	4130	4130	0
222	20230707	160700	88866565	4130	4130	4130	4130	0
223	20230707	160600	88866565	4130	4130	4130	4130	0
224	20230707	160500	88866565	4130	4130	4130	4130	0
225	20230707	160400	88866565	4130	4130	4130	4130	0
226	20230707	160300	88866565	4130	4130	4130	4130	0
227	20230707	160200	88866565	4130	4130	4130	4130	0
228	20230707	160100	88866565	4130	4130	4130	4130	0
229	20230707	160000	88866565	4130	4130	4130	4130	0
230	20230707	155900	88866565	4130	4130	4130	4130	0
231	20230707	155800	88866565	4130	4130	4130	4130	0
232	20230707	155700	88866565	4130	4130	4130	4130	0
233	20230707	155600	88866565	4130	4130	4130	4130	0
234	20230707	155500	88866565	4130	4130	4130	4130	0
235	20230707	155400	88866565	4130	4130	4130	4130	0
236	20230707	155300	88866565	4130	4130	4130	4130	0
237	20230707	155200	88866565	4130	4130	4130	4130	0
238	20230707	155100	88866565	4130	4130	4130	4130	0
239	20230707	155000	88866565	4130	4130	4130	4130	0
240	20230707	154900	88866565	4130	4130	4130	4130	0
241	20230707	154800	88866565	4130	4130	4130	4130	0
242	20230707	154700	88866565	4130	4130	4130	4130	193
243	20230707	154600	88866565	4130	4130	4130	4130	0
244	20230707	154500	88866565	4130	4130	4130	4130	0
245	20230707	154400	88866565	4130	4130	4130	4130	0
246	20230707	154300	88866565	4130	4130	4130	4130	0
247	20230707	154200	88866565	4130	4130	4130	4130	0
248	20230707	154100	88866565	4130	4130	4130	4130	0
249	20230707	154000	88866565	4130	4130	4130	4130	0
250	20230707	153900	88866565	4130	4130	4130	4130	0
251	20230707	153800	88866565	4130	4130	4130	4130	0
252	20230707	153700	88866565	4130	4130	4130	4130	0
253	20230707	153600	88866565	4130	4130	4130	4130	0
254	20230707	153500	88866565	4130	4130	4130	4130	0
255	20230707	153400	88866565	4130	4130	4130	4130	0
256	20230707	153300	88866565	4130	4130	4130	4130	0
257	20230707	153200	88866565	4130	4130	4130	4130	0
258	20230707	153100	88866565	4130	4130	4130	4130	0
259	20230707	153000	88866565	4130	4130	4130	4130	193
260	20230707	152900	88069475	4130	4130	4130	4130	0
261	20230707	152800	88069475	4130	4130	4130	4130	0
262	20230707	152700	88069475	4130	4130	4130	4130	0
263	20230707	152600	88069475	4130	4130	4130	4130	0
264	20230707	152500	88069475	4130	4130	4130	4130	0
265	20230707	152400	88069475	4130	4130	4130	4130	0
266	20230707	152300	88069475	4130	4130	4130	4130	0
267	20230707	152200	88069475	4130	4130	4130	4130	0
268	20230707	152100	88069475	4130	4130	4130	4130	0
269	20230707	152000	88069475	4130	4130	4130	4130	0
270	20230707	151900	88069475	4130	4130	4130	4130	0
271	20230707	151800	88069475	4130	4130	4130	4130	43
272	20230707	151700	87891885	4130	4130	4130	4130	0
273	20230707	151600	87891885	4130	4135	4135	4130	836
274	20230707	151500	84435830	4135	4135	4135	4135	5
275	20230707	151400	84415155	4155	4155	4155	4155	0
276	20230707	151300	84415155	4155	4155	4155	4155	0
277	20230707	151200	84415155	4155	4155	4155	4155	10
278	20230707	151100	84373605	4135	4135	4135	4135	8
279	20230707	151000	84340525	4155	4155	4155	4155	0
280	20230707	150900	84340525	4155	4155	4155	4155	0
281	20230707	150800	84340525	4155	4155	4155	4155	0
282	20230707	150700	84340525	4155	4155	4155	4155	0
283	20230707	150600	84340525	4155	4155	4155	4155	0
284	20230707	150500	84340525	4155	4155	4155	4155	0
285	20230707	150400	84340525	4155	4155	4155	4155	0
286	20230707	150300	84340525	4155	4155	4155	4155	0
287	20230707	150200	84340525	4155	4155	4155	4155	0
288	20230707	150100	84340525	4155	4155	4155	4155	1
289	20230707	150000	84336370	4150	4150	4150	4150	9
290	20230707	145900	84299020	4160	4160	4160	4160	0
291	20230707	145800	84299020	4160	4160	4160	4160	0
292	20230707	145700	84299020	4160	4160	4160	4160	0
293	20230707	145600	84299020	4160	4160	4160	4160	0
294	20230707	145500	84299020	4160	4160	4160	4160	0
295	20230707	145400	84299020	4160	4160	4160	4160	0
296	20230707	145300	84299020	4160	4160	4160	4160	1
297	20230707	145200	84294860	4145	4145	4145	4145	150
298	20230707	145100	83673110	4160	4160	4160	4160	0
299	20230707	145000	83673110	4160	4160	4160	4160	0
300	20230707	144900	83673110	4160	4160	4160	4160	0
301	20230707	144800	83673110	4160	4160	4160	4160	0
302	20230707	144700	83673110	4160	4160	4160	4160	0
303	20230707	144600	83673110	4160	4160	4160	4160	0
304	20230707	144500	83673110	4160	4160	4160	4160	0
305	20230707	144400	83673110	4160	4160	4160	4160	0
306	20230707	144300	83673110	4160	4160	4160	4160	0
307	20230707	144200	83673110	4160	4160	4160	4160	0
308	20230707	144100	83673110	4160	4160	4160	4160	0
309	20230707	144000	83673110	4160	4160	4160	4160	0
310	20230707	143900	83673110	4160	4160	4160	4160	0
311	20230707	143800	83673110	4160	4160	4160	4160	0
312	20230707	143700	83673110	4160	4160	4160	4160	0
313	20230707	143600	83673110	4160	4160	4160	4160	0
314	20230707	143500	83673110	4160	4160	4160	4160	0
315	20230707	143400	83673110	4160	4160	4160	4160	0
316	20230707	143300	83673110	4160	4160	4160	4160	0
317	20230707	143200	83673110	4160	4160	4160	4160	0
318	20230707	143100	83673110	4160	4160	4160	4160	0
319	20230707	143000	83673110	4160	4160	4160	4160	0
320	20230707	142900	83673110	4160	4160	4160	4160	0
321	20230707	142800	83673110	4160	4160	4160	4160	0
322	20230707	142700	83673110	4160	4160	4160	4160	0
323	20230707	142600	83673110	4160	4160	4160	4160	1
324	20230707	142500	83668950	4140	4135	4155	4135	412
325	20230707	142400	81965305	4135	4135	4135	4135	898
326	20230707	142300	78252075	4135	4135	4135	4135	0
327	20230707	142200	78252075	4135	4145	4145	4135	5000
328	20230707	142100	57566020	4140	4140	4140	4140	0
329	20230707	142000	57566020	4140	4140	4140	4140	0
330	20230707	141900	57566020	4140	4140	4140	4140	0
331	20230707	141800	57566020	4140	4140	4140	4140	0
332	20230707	141700	57566020	4140	4140	4140	4140	0
333	20230707	141600	57566020	4140	4140	4140	4140	0
334	20230707	141500	57566020	4140	4140	4140	4140	0
335	20230707	141400	57566020	4140	4140	4140	4140	0
336	20230707	141300	57566020	4140	4140	4140	4140	0
337	20230707	141200	57566020	4140	4140	4140	4140	0
338	20230707	141100	57566020	4140	4140	4140	4140	0
339	20230707	141000	57566020	4140	4140	4140	4140	0
340	20230707	140900	57566020	4140	4140	4140	4140	0
341	20230707	140800	57566020	4140	4140	4140	4140	0
342	20230707	140700	57566020	4140	4140	4140	4140	0
343	20230707	140600	57566020	4140	4140	4140	4140	0
344	20230707	140500	57566020	4140	4140	4140	4140	0
345	20230707	140400	57566020	4140	4140	4140	4140	0
346	20230707	140300	57566020	4140	4140	4140	4140	0
347	20230707	140200	57566020	4140	4140	4140	4140	0
348	20230707	140100	57566020	4140	4140	4140	4140	0
349	20230707	140000	57566020	4140	4140	4140	4140	0
350	20230707	135900	57566020	4140	4140	4140	4140	34
351	20230707	135800	57425260	4140	4140	4140	4140	0
352	20230707	135700	57425260	4140	4140	4140	4140	0
353	20230707	135600	57425260	4140	4140	4140	4140	0
354	20230707	135500	57425260	4140	4140	4140	4140	0
355	20230707	135400	57425260	4140	4140	4140	4140	0
356	20230707	135300	57425260	4140	4140	4140	4140	0
357	20230707	135200	57425260	4140	4140	4140	4140	0
358	20230707	135100	57425260	4140	4140	4140	4140	0
359	20230707	135000	57425260	4140	4140	4140	4140	0
360	20230707	134900	57425260	4140	4140	4140	4140	0
361	20230707	134800	57425260	4140	4140	4140	4140	0
362	20230707	134700	57425260	4140	4140	4140	4140	0
363	20230707	134600	57425260	4140	4140	4140	4140	0
364	20230707	134500	57425260	4140	4140	4140	4140	0
365	20230707	134400	57425260	4140	4140	4140	4140	0
366	20230707	134300	57425260	4140	4140	4140	4140	1
367	20230707	134200	57421120	4140	4140	4140	4140	0
368	20230707	134100	57421120	4140	4140	4140	4140	0
369	20230707	134000	57421120	4140	4140	4140	4140	0
370	20230707	133900	57421120	4140	4140	4140	4140	0
371	20230707	133800	57421120	4140	4140	4140	4140	0
372	20230707	133700	57421120	4140	4140	4140	4140	0
373	20230707	133600	57421120	4140	4140	4140	4140	0
374	20230707	133500	57421120	4140	4140	4140	4140	0
375	20230707	133400	57421120	4140	4140	4140	4140	0
376	20230707	133300	57421120	4140	4140	4140	4140	0
377	20230707	133200	57421120	4140	4140	4140	4140	10
378	20230707	133100	57379720	4145	4145	4145	4145	0
379	20230707	133000	57379720	4145	4145	4145	4145	0
380	20230707	132900	57379720	4145	4145	4145	4145	0
381	20230707	132800	57379720	4145	4145	4145	4145	0
382	20230707	132700	57379720	4145	4145	4145	4145	0
383	20230707	132600	57379720	4145	4145	4145	4145	0
384	20230707	132500	57379720	4145	4145	4145	4145	0
385	20230707	132400	57379720	4145	4145	4145	4145	58
386	20230707	132300	57139310	4145	4145	4145	4145	0
387	20230707	132200	57139310	4145	4145	4145	4145	0
388	20230707	132100	57139310	4145	4145	4145	4145	0
389	20230707	132000	57139310	4145	4145	4145	4145	0
390	20230707	131900	57139310	4145	4145	4145	4145	158
391	20230707	131800	56484400	4145	4145	4145	4145	10
392	20230707	131700	56442950	4140	4140	4140	4140	0
393	20230707	131600	56442950	4140	4140	4140	4140	0
394	20230707	131500	56442950	4140	4140	4140	4140	0
395	20230707	131400	56442950	4140	4140	4140	4140	0
396	20230707	131300	56442950	4140	4140	4140	4140	0
397	20230707	131200	56442950	4140	4140	4140	4140	0
398	20230707	131100	56442950	4140	4140	4140	4140	0
399	20230707	131000	56442950	4140	4140	4140	4140	0
400	20230707	130900	56442950	4140	4140	4140	4140	0
401	20230707	130800	56442950	4140	4140	4140	4140	0
402	20230707	130700	56442950	4140	4140	4140	4140	0
403	20230707	130600	56442950	4140	4140	4140	4140	0
404	20230707	130500	56442950	4140	4140	4140	4140	0
405	20230707	130400	56442950	4140	4140	4140	4140	0
406	20230707	130300	56442950	4140	4140	4140	4140	0
407	20230707	130200	56442950	4140	4140	4140	4140	0
408	20230707	130100	56442950	4140	4140	4140	4140	0
409	20230707	130000	56442950	4140	4140	4140	4140	30
410	20230707	125900	56318750	4140	4140	4140	4140	0
411	20230707	125800	56318750	4140	4140	4140	4140	30
412	20230707	125700	56194550	4140	4140	4140	4140	0
413	20230707	125600	56194550	4140	4140	4140	4140	30
414	20230707	125500	56070350	4140	4140	4140	4140	0
415	20230707	125400	56070350	4140	4140	4140	4140	30
416	20230707	125300	55946150	4140	4140	4140	4140	0
417	20230707	125200	55946150	4140	4140	4140	4140	30
418	20230707	125100	55821950	4140	4140	4140	4140	0
419	20230707	125000	55821950	4140	4140	4140	4140	30
420	20230707	124900	55697750	4140	4140	4140	4140	30
421	20230707	124800	55573550	4140	4140	4140	4140	35
422	20230707	124700	55428650	4140	4140	4140	4140	30
423	20230707	124600	55304450	4140	4140	4140	4140	0
424	20230707	124500	55304450	4140	4140	4140	4140	30
425	20230707	124400	55180250	4145	4145	4145	4145	5
426	20230707	124300	55159525	4140	4140	4140	4140	30
427	20230707	124200	55035325	4140	4140	4140	4140	0
428	20230707	124100	55035325	4140	4140	4140	4140	30
429	20230707	124000	54911125	4140	4140	4140	4140	0
430	20230707	123900	54911125	4140	4140	4140	4140	30
431	20230707	123800	54786925	4140	4140	4140	4140	30
432	20230707	123700	54662725	4140	4140	4140	4140	0
433	20230707	123600	54662725	4140	4140	4140	4140	30
434	20230707	123500	54538525	4140	4140	4140	4140	0
435	20230707	123400	54538525	4140	4140	4140	4140	30
436	20230707	123300	54414325	4140	4140	4140	4140	0
437	20230707	123200	54414325	4140	4140	4140	4140	40
438	20230707	123100	54248725	4140	4140	4140	4140	0
439	20230707	123000	54248725	4140	4140	4140	4140	30
440	20230707	122900	54124525	4140	4140	4140	4140	0
441	20230707	122800	54124525	4140	4140	4140	4140	30
442	20230707	122700	54000325	4140	4140	4140	4140	30
443	20230707	122600	53876125	4140	4140	4140	4140	0
444	20230707	122500	53876125	4140	4140	4140	4140	30
445	20230707	122400	53751925	4145	4145	4145	4145	8
446	20230707	122300	53718765	4145	4145	4145	4145	30
447	20230707	122200	53594415	4145	4145	4145	4145	0
448	20230707	122100	53594415	4145	4145	4145	4145	30
449	20230707	122000	53470065	4145	4145	4145	4145	0
450	20230707	121900	53470065	4145	4145	4145	4145	30
451	20230707	121800	53345715	4145	4145	4145	4145	0
452	20230707	121700	53345715	4145	4145	4145	4145	30
453	20230707	121600	53221365	4145	4145	4145	4145	30
454	20230707	121500	53097015	4145	4145	4145	4145	0
455	20230707	121400	53097015	4145	4145	4145	4145	30
456	20230707	121300	52972665	4145	4145	4145	4145	0
457	20230707	121200	52972665	4145	4145	4145	4145	30
458	20230707	121100	52848315	4145	4145	4145	4145	0
459	20230707	121000	52848315	4145	4145	4145	4145	30
460	20230707	120900	52723965	4145	4145	4145	4145	0
461	20230707	120800	52723965	4145	4145	4145	4145	30
462	20230707	120700	52599615	4145	4145	4145	4145	0
463	20230707	120600	52599615	4145	4145	4145	4145	30
464	20230707	120500	52475265	4145	4145	4145	4145	30
465	20230707	120400	52350915	4145	4145	4145	4145	0
466	20230707	120300	52350915	4145	4145	4145	4145	30
467	20230707	120200	52226565	4145	4145	4145	4145	33
468	20230707	120100	52089780	4145	4145	4145	4145	30
469	20230707	120000	51965430	4145	4145	4145	4145	0
470	20230707	115900	51965430	4145	4145	4145	4145	30
471	20230707	115800	51841080	4145	4145	4145	4145	0
472	20230707	115700	51841080	4145	4145	4145	4145	30
473	20230707	115600	51716730	4145	4145	4145	4145	0
474	20230707	115500	51716730	4145	4145	4145	4145	30
475	20230707	115400	51592380	4145	4145	4145	4145	30
476	20230707	115300	51468030	4145	4145	4145	4145	0
477	20230707	115200	51468030	4145	4145	4145	4145	30
478	20230707	115100	51343680	4145	4145	4145	4145	0
479	20230707	115000	51343680	4145	4145	4145	4145	30
480	20230707	114900	51219330	4145	4145	4145	4145	0
481	20230707	114800	51219330	4145	4145	4145	4145	30
482	20230707	114700	51094980	4145	4145	4145	4145	0
483	20230707	114600	51094980	4145	4145	4145	4145	30
484	20230707	114500	50970630	4145	4145	4145	4145	0
485	20230707	114400	50970630	4145	4145	4145	4145	30
486	20230707	114300	50846280	4145	4145	4145	4145	30
487	20230707	114200	50721930	4145	4145	4145	4145	0
488	20230707	114100	50721930	4145	4145	4145	4145	30
489	20230707	114000	50597580	4145	4145	4145	4145	0
490	20230707	113900	50597580	4145	4145	4145	4145	30
491	20230707	113800	50473230	4145	4145	4145	4145	0
492	20230707	113700	50473230	4145	4145	4145	4145	30
493	20230707	113600	50348880	4145	4145	4145	4145	0
494	20230707	113500	50348880	4145	4145	4145	4145	30
495	20230707	113400	50224530	4145	4145	4145	4145	0
496	20230707	113300	50224530	4145	4145	4145	4145	30
497	20230707	113200	50100180	4145	4145	4145	4145	31
498	20230707	113100	49971685	4145	4145	4145	4145	0
499	20230707	113000	49971685	4145	4145	4145	4145	32
500	20230707	112900	49839045	4145	4145	4145	4145	0
501	20230707	112800	49839045	4145	4145	4145	4145	30
502	20230707	112700	49714695	4145	4145	4145	4145	0
503	20230707	112600	49714695	4145	4145	4145	4145	30
504	20230707	112500	49590345	4145	4145	4145	4145	0
505	20230707	112400	49590345	4145	4145	4145	4145	30
506	20230707	112300	49465995	4145	4145	4145	4145	31
507	20230707	112200	49337500	4145	4145	4145	4145	430
508	20230707	112100	47555150	4145	4145	4145	4145	30
509	20230707	112000	47430800	4145	4145	4145	4145	0
510	20230707	111900	47430800	4145	4145	4145	4145	30
511	20230707	111800	47306450	4145	4145	4145	4145	0
512	20230707	111700	47306450	4145	4145	4145	4145	30
513	20230707	111600	47182100	4150	4150	4150	4150	0
514	20230707	111500	47182100	4150	4150	4150	4150	20
515	20230707	111400	47099100	4155	4155	4155	4155	1
516	20230707	111300	47094945	4150	4150	4150	4150	30
517	20230707	111200	46970445	4150	4150	4150	4150	0
518	20230707	111100	46970445	4150	4150	4150	4150	30
519	20230707	111000	46845945	4150	4150	4150	4150	531
520	20230707	110900	44642295	4150	4150	4150	4150	0
521	20230707	110800	44642295	4150	4150	4150	4150	30
522	20230707	110700	44517795	4155	4150	4155	4150	409
523	20230707	110600	42818805	4145	4145	4145	4145	30
524	20230707	110500	42694455	4145	4145	4145	4145	0
525	20230707	110400	42694455	4145	4145	4145	4145	30
526	20230707	110300	42570105	4145	4145	4145	4145	0
527	20230707	110200	42570105	4145	4145	4145	4145	530
528	20230707	110100	40373255	4145	4145	4145	4145	0
529	20230707	110000	40373255	4145	4150	4150	4145	39
530	20230707	105900	40211555	4145	4145	4145	4145	30
531	20230707	105800	40087205	4145	4145	4145	4145	30
532	20230707	105700	39962855	4145	4145	4145	4145	30
533	20230707	105600	39838505	4145	4145	4145	4145	0
534	20230707	105500	39838505	4145	4145	4145	4145	30
535	20230707	105400	39714155	4145	4145	4145	4145	0
536	20230707	105300	39714155	4145	4145	4145	4145	585
537	20230707	105200	37289330	4145	4145	4145	4145	0
538	20230707	105100	37289330	4145	4145	4145	4145	30
539	20230707	105000	37164980	4145	4145	4145	4145	0
540	20230707	104900	37164980	4145	4145	4145	4145	30
541	20230707	104800	37040630	4150	4150	4150	4150	0
542	20230707	104700	37040630	4150	4150	4150	4150	0
543	20230707	104600	37040630	4150	4145	4150	4145	35
544	20230707	104500	36895530	4145	4145	4145	4145	0
545	20230707	104400	36895530	4145	4150	4150	4145	57
546	20230707	104300	36659140	4150	4150	4150	4150	0
547	20230707	104200	36659140	4150	4150	4150	4150	270
548	20230707	104100	35538640	4150	4150	4150	4150	0
549	20230707	104000	35538640	4150	4150	4150	4150	30
550	20230707	103900	35414140	4150	4150	4150	4150	555
551	20230707	103800	33110890	4150	4150	4150	4150	30
552	20230707	103700	32986390	4155	4155	4155	4155	500
553	20230707	103600	30908890	4155	4155	4155	4155	0
554	20230707	103500	30908890	4155	4150	4155	4150	822
555	20230707	103400	27493630	4150	4150	4150	4150	0
556	20230707	103300	27493630	4150	4150	4150	4150	30
557	20230707	103200	27369130	4150	4150	4150	4150	0
558	20230707	103100	27369130	4150	4150	4150	4150	30
559	20230707	103000	27244630	4155	4155	4155	4155	0
560	20230707	102900	27244630	4155	4155	4155	4155	1563
561	20230707	102800	20750365	4160	4160	4160	4160	800
562	20230707	102700	17422365	4165	4165	4165	4165	1174
563	20230707	102600	12532655	4170	4170	4170	4170	27
564	20230707	102500	12420065	4170	4170	4170	4170	509
565	20230707	102400	10297535	4170	4170	4170	4170	30
566	20230707	102300	10172435	4170	4170	4170	4170	0
567	20230707	102200	10172435	4170	4170	4170	4170	30
568	20230707	102100	10047335	4170	4170	4170	4170	0
569	20230707	102000	10047335	4170	4170	4170	4170	60
570	20230707	101900	9797135	4170	4170	4170	4170	0
571	20230707	101800	9797135	4170	4170	4170	4170	30
572	20230707	101700	9672035	4170	4170	4170	4170	0
573	20230707	101600	9672035	4170	4170	4170	4170	30
574	20230707	101500	9546935	4170	4170	4170	4170	30
575	20230707	101400	9421835	4170	4170	4170	4170	0
576	20230707	101300	9421835	4170	4170	4170	4170	30
577	20230707	101200	9296735	4170	4170	4170	4170	0
578	20230707	101100	9296735	4170	4170	4170	4170	30
579	20230707	101000	9171635	4175	4175	4175	4175	1059
580	20230707	100900	4750310	4175	4175	4175	4175	30
581	20230707	100800	4625060	4175	4175	4175	4175	0
582	20230707	100700	4625060	4175	4175	4175	4175	30
583	20230707	100600	4499810	4175	4175	4175	4175	0
584	20230707	100500	4499810	4175	4175	4175	4175	0
585	20230707	100400	4499810	4175	4180	4180	4175	410
586	20230707	100300	2787900	4180	4180	4180	4180	500
587	20230707	100200	697900	4180	4180	4180	4180	30
588	20230707	100100	572500	4180	4180	4180	4180	0
589	20230707	100000	572500	4180	4180	4180	4180	0
590	20230707	095900	572500	4180	4180	4180	4180	0
591	20230707	095800	572500	4180	4180	4180	4180	30
592	20230707	095700	447100	4180	4180	4180	4180	0
593	20230707	095600	447100	4180	4180	4180	4180	0
594	20230707	095500	447100	4180	4180	4180	4180	0
595	20230707	095400	447100	4180	4180	4180	4180	0
596	20230707	095300	447100	4180	4180	4180	4180	0
597	20230707	095200	447100	4180	4180	4180	4180	0
598	20230707	095100	447100	4180	4180	4180	4180	0
599	20230707	095000	447100	4180	4180	4180	4180	0
600	20230707	094900	447100	4180	4180	4180	4180	0
601	20230707	094800	447100	4180	4180	4180	4180	1
602	20230707	094700	442920	4180	4180	4180	4180	38
603	20230707	094600	284080	4180	4180	4180	4180	0
604	20230707	094500	284080	4180	4180	4180	4180	0
605	20230707	094400	284080	4180	4180	4180	4180	0
606	20230707	094300	284080	4180	4180	4180	4180	0
607	20230707	094200	284080	4180	4180	4180	4180	0
608	20230707	094100	284080	4180	4180	4180	4180	0
609	20230707	094000	284080	4180	4180	4180	4180	0
610	20230707	093900	284080	4180	4180	4180	4180	0
611	20230707	093800	284080	4180	4180	4180	4180	0
612	20230707	093700	284080	4180	4180	4180	4180	33
613	20230707	093600	146140	4190	4190	4190	4190	0
614	20230707	093500	146140	4190	4190	4190	4190	0
615	20230707	093400	146140	4190	4190	4190	4190	0
616	20230707	093300	146140	4190	4190	4190	4190	0
617	20230707	093200	146140	4190	4190	4190	4190	0
618	20230707	093100	146140	4190	4190	4190	4190	0
619	20230707	093000	146140	4190	4190	4190	4190	0
620	20230707	092900	146140	4190	4190	4190	4190	0
621	20230707	092800	146140	4190	4190	4190	4190	0
622	20230707	092700	146140	4190	4190	4190	4190	0
623	20230707	092600	146140	4190	4190	4190	4190	0
624	20230707	092500	146140	4190	4190	4190	4190	0
625	20230707	092400	146140	4190	4190	4190	4190	0
626	20230707	092300	146140	4190	4190	4190	4190	0
627	20230707	092200	146140	4190	4190	4190	4190	0
628	20230707	092100	146140	4190	4190	4190	4190	0
629	20230707	092000	146140	4190	4190	4190	4190	0
630	20230707	091900	146140	4190	4190	4190	4190	0
631	20230707	091800	146140	4190	4190	4190	4190	0
632	20230707	091700	146140	4190	4190	4190	4190	0
633	20230707	091600	146140	4190	4190	4190	4190	0
634	20230707	091500	146140	4190	4190	4190	4190	0
635	20230707	091400	146140	4190	4190	4190	4190	0
636	20230707	091300	146140	4190	4190	4190	4190	0
637	20230707	091200	146140	4190	4190	4190	4190	0
638	20230707	091100	146140	4190	4190	4190	4190	1
639	20230707	091000	141950	4175	4175	4175	4175	0
640	20230707	090900	141950	4175	4175	4175	4175	0
641	20230707	090800	141950	4175	4175	4175	4175	0
642	20230707	090700	141950	4175	4175	4175	4175	33
643	20230707	090600	4175	4175	4175	4175	4175	0
644	20230707	090500	4175	4175	4175	4175	4175	0
645	20230707	090400	4175	4175	4175	4175	4175	0
646	20230707	090300	4175	4175	4175	4175	4175	0
647	20230707	090200	4175	4175	4175	4175	4175	0
648	20230707	090100	4175	4175	4175	4175	4175	0
649	20230707	090000	4175	4175	4175	4175	4175	1