KissMeData/067730/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192800	116844375	4165	4165	4165	4165	807
3	20230703	192700	116844375	4165	4165	4165	4165	0
4	20230703	192600	116844375	4165	4165	4165	4165	0
5	20230703	192500	116844375	4165	4165	4165	4165	0
6	20230703	192400	116844375	4165	4165	4165	4165	0
7	20230703	192300	116844375	4165	4165	4165	4165	0
8	20230703	192200	116844375	4165	4165	4165	4165	0
9	20230703	192100	116844375	4165	4165	4165	4165	0
10	20230703	192000	116844375	4165	4165	4165	4165	0
11	20230703	191900	116844375	4165	4165	4165	4165	0
12	20230703	191800	116844375	4165	4165	4165	4165	0
13	20230703	191700	116844375	4165	4165	4165	4165	0
14	20230703	191600	116844375	4165	4165	4165	4165	0
15	20230703	191500	116844375	4165	4165	4165	4165	0
16	20230703	191400	116844375	4165	4165	4165	4165	0
17	20230703	191300	116844375	4165	4165	4165	4165	0
18	20230703	191200	116844375	4165	4165	4165	4165	0
19	20230703	191100	116844375	4165	4165	4165	4165	0
20	20230703	191000	116844375	4165	4165	4165	4165	0
21	20230703	190900	116844375	4165	4165	4165	4165	0
22	20230703	190800	116844375	4165	4165	4165	4165	0
23	20230703	190700	116844375	4165	4165	4165	4165	0
24	20230703	190600	116844375	4165	4165	4165	4165	0
25	20230703	190500	116844375	4165	4165	4165	4165	0
26	20230703	190400	116844375	4165	4165	4165	4165	0
27	20230703	190300	116844375	4165	4165	4165	4165	0
28	20230703	190200	116844375	4165	4165	4165	4165	0
29	20230703	190100	116844375	4165	4165	4165	4165	0
30	20230703	190000	116844375	4165	4165	4165	4165	0
31	20230703	185900	116844375	4165	4165	4165	4165	0
32	20230703	185800	116844375	4165	4165	4165	4165	807
33	20230703	185700	116844375	4165	4165	4165	4165	0
34	20230703	185600	116844375	4165	4165	4165	4165	0
35	20230703	185500	116844375	4165	4165	4165	4165	0
36	20230703	185400	116844375	4165	4165	4165	4165	0
37	20230703	185300	116844375	4165	4165	4165	4165	0
38	20230703	185200	116844375	4165	4165	4165	4165	0
39	20230703	185100	116844375	4165	4165	4165	4165	0
40	20230703	185000	116844375	4165	4165	4165	4165	0
41	20230703	184900	116844375	4165	4165	4165	4165	0
42	20230703	184800	116844375	4165	4165	4165	4165	0
43	20230703	184700	116844375	4165	4165	4165	4165	0
44	20230703	184600	116844375	4165	4165	4165	4165	0
45	20230703	184500	116844375	4165	4165	4165	4165	0
46	20230703	184400	116844375	4165	4165	4165	4165	0
47	20230703	184300	116844375	4165	4165	4165	4165	0
48	20230703	184200	116844375	4165	4165	4165	4165	0
49	20230703	184100	116844375	4165	4165	4165	4165	0
50	20230703	184000	116844375	4165	4165	4165	4165	0
51	20230703	183900	116844375	4165	4165	4165	4165	0
52	20230703	183800	116844375	4165	4165	4165	4165	0
53	20230703	183700	116844375	4165	4165	4165	4165	0
54	20230703	183600	116844375	4165	4165	4165	4165	0
55	20230703	183500	116844375	4165	4165	4165	4165	0
56	20230703	183400	116844375	4165	4165	4165	4165	0
57	20230703	183300	116844375	4165	4165	4165	4165	0
58	20230703	183200	116844375	4165	4165	4165	4165	0
59	20230703	183100	116844375	4165	4165	4165	4165	0
60	20230703	183000	116844375	4165	4165	4165	4165	0
61	20230703	182900	116844375	4165	4165	4165	4165	0
62	20230703	182800	116844375	4165	4165	4165	4165	807
63	20230703	182700	116844375	4165	4165	4165	4165	0
64	20230703	182600	116844375	4165	4165	4165	4165	0
65	20230703	182500	116844375	4165	4165	4165	4165	0
66	20230703	182400	116844375	4165	4165	4165	4165	0
67	20230703	182300	116844375	4165	4165	4165	4165	0
68	20230703	182200	116844375	4165	4165	4165	4165	0
69	20230703	182100	116844375	4165	4165	4165	4165	0
70	20230703	182000	116844375	4165	4165	4165	4165	0
71	20230703	181900	116844375	4165	4165	4165	4165	0
72	20230703	181800	116844375	4165	4165	4165	4165	0
73	20230703	181700	116844375	4165	4165	4165	4165	0
74	20230703	181600	116844375	4165	4165	4165	4165	0
75	20230703	181500	116844375	4165	4165	4165	4165	0
76	20230703	181400	116844375	4165	4165	4165	4165	0
77	20230703	181300	116844375	4165	4165	4165	4165	0
78	20230703	181200	116844375	4165	4165	4165	4165	0
79	20230703	181100	116844375	4165	4165	4165	4165	0
80	20230703	181000	116844375	4165	4165	4165	4165	0
81	20230703	180900	116844375	4165	4165	4165	4165	0
82	20230703	180800	116844375	4165	4165	4165	4165	0
83	20230703	180700	116844375	4165	4165	4165	4165	0
84	20230703	180600	116844375	4165	4165	4165	4165	0
85	20230703	180500	116844375	4165	4165	4165	4165	0
86	20230703	180400	116844375	4165	4165	4165	4165	0
87	20230703	180300	116844375	4165	4165	4165	4165	0
88	20230703	180200	116844375	4165	4165	4165	4165	0
89	20230703	180100	116844375	4165	4165	4165	4165	0
90	20230703	180000	116844375	4165	4165	4165	4165	0
91	20230703	175900	116844375	4165	4165	4165	4165	0
92	20230703	175800	116844375	4165	4165	4165	4165	807
93	20230703	175700	116844375	4165	4165	4165	4165	0
94	20230703	175600	116844375	4165	4165	4165	4165	0
95	20230703	175500	116844375	4165	4165	4165	4165	0
96	20230703	175400	116844375	4165	4165	4165	4165	0
97	20230703	175300	116844375	4165	4165	4165	4165	0
98	20230703	175200	116844375	4165	4165	4165	4165	0
99	20230703	175100	116844375	4165	4165	4165	4165	0
100	20230703	175000	116844375	4165	4165	4165	4165	0
101	20230703	174900	116844375	4165	4165	4165	4165	0
102	20230703	174800	116844375	4165	4165	4165	4165	0
103	20230703	174700	116844375	4165	4165	4165	4165	0
104	20230703	174600	116844375	4165	4165	4165	4165	0
105	20230703	174500	116844375	4165	4165	4165	4165	0
106	20230703	174400	116844375	4165	4165	4165	4165	0
107	20230703	174300	116844375	4165	4165	4165	4165	0
108	20230703	174200	116844375	4165	4165	4165	4165	0
109	20230703	174100	116844375	4165	4165	4165	4165	0
110	20230703	174000	116844375	4165	4165	4165	4165	0
111	20230703	173900	116844375	4165	4165	4165	4165	0
112	20230703	173800	116844375	4165	4165	4165	4165	0
113	20230703	173700	116844375	4165	4165	4165	4165	0
114	20230703	173600	116844375	4165	4165	4165	4165	0
115	20230703	173500	116844375	4165	4165	4165	4165	0
116	20230703	173400	116844375	4165	4165	4165	4165	0
117	20230703	173300	116844375	4165	4165	4165	4165	0
118	20230703	173200	116844375	4165	4165	4165	4165	0
119	20230703	173100	116844375	4165	4165	4165	4165	0
120	20230703	173000	116844375	4165	4165	4165	4165	0
121	20230703	172900	116844375	4165	4165	4165	4165	0
122	20230703	172800	116844375	4165	4165	4165	4165	807
123	20230703	172700	116844375	4165	4165	4165	4165	0
124	20230703	172600	116844375	4165	4165	4165	4165	0
125	20230703	172500	116844375	4165	4165	4165	4165	0
126	20230703	172400	116844375	4165	4165	4165	4165	0
127	20230703	172300	116844375	4165	4165	4165	4165	0
128	20230703	172200	116844375	4165	4165	4165	4165	0
129	20230703	172100	116844375	4165	4165	4165	4165	0
130	20230703	172000	116844375	4165	4165	4165	4165	0
131	20230703	171900	116844375	4165	4165	4165	4165	0
132	20230703	171800	116844375	4165	4165	4165	4165	0
133	20230703	171700	116844375	4165	4165	4165	4165	0
134	20230703	171600	116844375	4165	4165	4165	4165	0
135	20230703	171500	116844375	4165	4165	4165	4165	0
136	20230703	171400	116844375	4165	4165	4165	4165	0
137	20230703	171300	116844375	4165	4165	4165	4165	0
138	20230703	171200	116844375	4165	4165	4165	4165	0
139	20230703	171100	116844375	4165	4165	4165	4165	0
140	20230703	171000	116844375	4165	4165	4165	4165	0
141	20230703	170900	116844375	4165	4165	4165	4165	0
142	20230703	170800	116844375	4165	4165	4165	4165	0
143	20230703	170700	116844375	4165	4165	4165	4165	0
144	20230703	170600	116844375	4165	4165	4165	4165	0
145	20230703	170500	116844375	4165	4165	4165	4165	0
146	20230703	170400	116844375	4165	4165	4165	4165	0
147	20230703	170300	116844375	4165	4165	4165	4165	0
148	20230703	170200	116844375	4165	4165	4165	4165	0
149	20230703	170100	116844375	4165	4165	4165	4165	0
150	20230703	170000	116844375	4165	4165	4165	4165	0
151	20230703	165900	116844375	4165	4165	4165	4165	0
152	20230703	165800	116844375	4165	4165	4165	4165	807
153	20230703	165700	116844375	4165	4165	4165	4165	0
154	20230703	165600	116844375	4165	4165	4165	4165	0
155	20230703	165500	116844375	4165	4165	4165	4165	0
156	20230703	165400	116844375	4165	4165	4165	4165	0
157	20230703	165300	116844375	4165	4165	4165	4165	0
158	20230703	165200	116844375	4165	4165	4165	4165	0
159	20230703	165100	116844375	4165	4165	4165	4165	0
160	20230703	165000	116844375	4165	4165	4165	4165	0
161	20230703	164900	116844375	4165	4165	4165	4165	0
162	20230703	164800	116844375	4165	4165	4165	4165	0
163	20230703	164700	116844375	4165	4165	4165	4165	0
164	20230703	164600	116844375	4165	4165	4165	4165	0
165	20230703	164500	116844375	4165	4165	4165	4165	0
166	20230703	164400	116844375	4165	4165	4165	4165	0
167	20230703	164300	116844375	4165	4165	4165	4165	0
168	20230703	164200	116844375	4165	4165	4165	4165	0
169	20230703	164100	116844375	4165	4165	4165	4165	0
170	20230703	164000	116844375	4165	4165	4165	4165	0
171	20230703	163900	116844375	4165	4165	4165	4165	0
172	20230703	163800	116844375	4165	4165	4165	4165	0
173	20230703	163700	116844375	4165	4165	4165	4165	0
174	20230703	163600	116844375	4165	4165	4165	4165	0
175	20230703	163500	116844375	4165	4165	4165	4165	0
176	20230703	163400	116844375	4165	4165	4165	4165	0
177	20230703	163300	116844375	4165	4165	4165	4165	0
178	20230703	163200	116844375	4165	4165	4165	4165	0
179	20230703	163100	116844375	4165	4165	4165	4165	0
180	20230703	163000	116844375	4165	4165	4165	4165	0
181	20230703	162900	116844375	4165	4165	4165	4165	0
182	20230703	162800	116844375	4165	4165	4165	4165	807
183	20230703	162700	116844375	4165	4165	4165	4165	0
184	20230703	162600	116844375	4165	4165	4165	4165	0
185	20230703	162500	116844375	4165	4165	4165	4165	0
186	20230703	162400	116844375	4165	4165	4165	4165	0
187	20230703	162300	116844375	4165	4165	4165	4165	0
188	20230703	162200	116844375	4165	4165	4165	4165	0
189	20230703	162100	116844375	4165	4165	4165	4165	0
190	20230703	162000	116844375	4165	4165	4165	4165	0
191	20230703	161900	116844375	4165	4165	4165	4165	0
192	20230703	161800	116844375	4165	4165	4165	4165	0
193	20230703	161700	116844375	4165	4165	4165	4165	0
194	20230703	161600	116844375	4165	4165	4165	4165	0
195	20230703	161500	116844375	4165	4165	4165	4165	0
196	20230703	161400	116844375	4165	4165	4165	4165	0
197	20230703	161300	116844375	4165	4165	4165	4165	0
198	20230703	161200	116844375	4165	4165	4165	4165	0
199	20230703	161100	116844375	4165	4165	4165	4165	0
200	20230703	161000	116844375	4165	4165	4165	4165	0
201	20230703	160900	116844375	4165	4165	4165	4165	0
202	20230703	160800	116844375	4165	4165	4165	4165	0
203	20230703	160700	116844375	4165	4165	4165	4165	0
204	20230703	160600	116844375	4165	4165	4165	4165	0
205	20230703	160500	116844375	4165	4165	4165	4165	0
206	20230703	160400	116844375	4165	4165	4165	4165	0
207	20230703	160300	116844375	4165	4165	4165	4165	0
208	20230703	160200	116844375	4165	4165	4165	4165	0
209	20230703	160100	116844375	4165	4165	4165	4165	0
210	20230703	160000	116844375	4165	4165	4165	4165	0
211	20230703	155900	116844375	4165	4165	4165	4165	0
212	20230703	155800	116844375	4165	4165	4165	4165	807
213	20230703	155700	116844375	4165	4165	4165	4165	0
214	20230703	155600	116844375	4165	4165	4165	4165	0
215	20230703	155500	116844375	4165	4165	4165	4165	0
216	20230703	155400	116844375	4165	4165	4165	4165	0
217	20230703	155300	116844375	4165	4165	4165	4165	0
218	20230703	155200	116844375	4165	4165	4165	4165	0
219	20230703	155100	116844375	4165	4165	4165	4165	0
220	20230703	155000	116844375	4165	4165	4165	4165	0
221	20230703	154900	116844375	4165	4165	4165	4165	0
222	20230703	154800	116844375	4165	4165	4165	4165	0
223	20230703	154700	116844375	4165	4165	4165	4165	0
224	20230703	154600	116844375	4165	4165	4165	4165	0
225	20230703	154500	116844375	4165	4165	4165	4165	0
226	20230703	154400	116844375	4165	4165	4165	4165	0
227	20230703	154300	116844375	4165	4165	4165	4165	0
228	20230703	154200	116844375	4165	4165	4165	4165	0
229	20230703	154100	116844375	4165	4165	4165	4165	0
230	20230703	154000	116844375	4165	4165	4165	4165	0
231	20230703	153900	116844375	4165	4165	4165	4165	0
232	20230703	153800	116844375	4165	4165	4165	4165	0
233	20230703	153700	116844375	4165	4165	4165	4165	0
234	20230703	153600	116844375	4165	4165	4165	4165	0
235	20230703	153500	116844375	4165	4165	4165	4165	0
236	20230703	153400	116844375	4165	4165	4165	4165	0
237	20230703	153300	116844375	4165	4165	4165	4165	0
238	20230703	153200	116844375	4165	4165	4165	4165	0
239	20230703	153100	116844375	4165	4165	4165	4165	0
240	20230703	153000	116844375	4165	4165	4165	4165	807
241	20230703	152900	113483220	4165	4165	4165	4165	0
242	20230703	152800	113483220	4165	4165	4165	4165	0
243	20230703	152700	113483220	4165	4165	4165	4165	0
244	20230703	152600	113483220	4165	4165	4165	4165	0
245	20230703	152500	113483220	4165	4165	4165	4165	0
246	20230703	152400	113483220	4165	4165	4165	4165	0
247	20230703	152300	113483220	4165	4165	4165	4165	0
248	20230703	152200	113483220	4165	4165	4165	4165	0
249	20230703	152100	113483220	4165	4165	4165	4165	0
250	20230703	152000	113483220	4165	4165	4165	4165	0
251	20230703	151900	113483220	4165	4165	4165	4165	649
252	20230703	151800	110780135	4165	4165	4165	4165	3
253	20230703	151700	110767640	4165	4165	4165	4165	0
254	20230703	151600	110767640	4165	4165	4165	4165	0
255	20230703	151500	110767640	4165	4165	4165	4165	0
256	20230703	151400	110767640	4165	4165	4165	4165	0
257	20230703	151300	110767640	4165	4165	4165	4165	1
258	20230703	151200	110763475	4165	4165	4165	4165	0
259	20230703	151100	110763475	4165	4165	4165	4165	0
260	20230703	151000	110763475	4165	4165	4165	4165	0
261	20230703	150900	110763475	4165	4165	4165	4165	4
262	20230703	150800	110746815	4165	4165	4165	4165	14
263	20230703	150700	110688505	4160	4160	4160	4160	22
264	20230703	150600	110596985	4160	4160	4160	4160	0
265	20230703	150500	110596985	4160	4160	4160	4160	0
266	20230703	150400	110596985	4160	4160	4160	4160	0
267	20230703	150300	110596985	4160	4160	4160	4160	0
268	20230703	150200	110596985	4160	4160	4160	4160	0
269	20230703	150100	110596985	4160	4160	4160	4160	1
270	20230703	150000	110592825	4160	4160	4160	4160	0
271	20230703	145900	110592825	4160	4160	4160	4160	0
272	20230703	145800	110592825	4160	4160	4160	4160	0
273	20230703	145700	110592825	4160	4160	4160	4160	0
274	20230703	145600	110592825	4160	4160	4160	4160	0
275	20230703	145500	110592825	4160	4160	4160	4160	1
276	20230703	145400	110588665	4140	4140	4140	4140	0
277	20230703	145300	110588665	4140	4140	4140	4140	306
278	20230703	145200	109321825	4145	4145	4145	4145	0
279	20230703	145100	109321825	4145	4145	4145	4145	684
280	20230703	145000	106486645	4165	4165	4165	4165	0
281	20230703	144900	106486645	4165	4165	4165	4165	10
282	20230703	144800	106444995	4165	4165	4165	4165	0
283	20230703	144700	106444995	4165	4165	4165	4165	0
284	20230703	144600	106444995	4165	4165	4165	4165	0
285	20230703	144500	106444995	4165	4165	4165	4165	0
286	20230703	144400	106444995	4165	4165	4165	4165	0
287	20230703	144300	106444995	4165	4165	4165	4165	1
288	20230703	144200	106440830	4165	4165	4165	4165	0
289	20230703	144100	106440830	4165	4165	4165	4165	0
290	20230703	144000	106440830	4165	4165	4165	4165	0
291	20230703	143900	106440830	4165	4165	4165	4165	0
292	20230703	143800	106440830	4165	4165	4165	4165	0
293	20230703	143700	106440830	4165	4165	4165	4165	1
294	20230703	143600	106436665	4145	4145	4145	4145	0
295	20230703	143500	106436665	4145	4145	4145	4145	0
296	20230703	143400	106436665	4145	4145	4145	4145	0
297	20230703	143300	106436665	4145	4145	4145	4145	0
298	20230703	143200	106436665	4145	4155	4155	4145	321
299	20230703	143100	105105990	4160	4160	4160	4160	1
300	20230703	143000	105101830	4145	4145	4145	4145	0
301	20230703	142900	105101830	4145	4145	4145	4145	0
302	20230703	142800	105101830	4145	4145	4145	4145	0
303	20230703	142700	105101830	4145	4145	4145	4145	0
304	20230703	142600	105101830	4145	4155	4160	4145	60
305	20230703	142500	104852250	4160	4165	4165	4160	189
306	20230703	142400	104066005	4160	4160	4160	4160	3
307	20230703	142300	104053525	4165	4165	4165	4165	0
308	20230703	142200	104053525	4165	4165	4165	4165	0
309	20230703	142100	104053525	4165	4165	4165	4165	0
310	20230703	142000	104053525	4165	4165	4165	4165	3
311	20230703	141900	104041030	4165	4165	4165	4165	1
312	20230703	141800	104036865	4170	4170	4170	4170	0
313	20230703	141700	104036865	4170	4170	4170	4170	0
314	20230703	141600	104036865	4170	4170	4170	4170	587
315	20230703	141500	101589075	4170	4170	4170	4170	0
316	20230703	141400	101589075	4170	4170	4170	4170	0
317	20230703	141300	101589075	4170	4170	4170	4170	1
318	20230703	141200	101584905	4170	4170	4170	4170	0
319	20230703	141100	101584905	4170	4170	4170	4170	332
320	20230703	141000	100200465	4170	4170	4170	4170	0
321	20230703	140900	100200465	4170	4170	4170	4170	0
322	20230703	140800	100200465	4170	4170	4170	4170	0
323	20230703	140700	100200465	4170	4170	4170	4170	1
324	20230703	140600	100196295	4160	4160	4160	4160	407
325	20230703	140500	98503175	4160	4160	4160	4160	1880
326	20230703	140400	90682375	4170	4170	4170	4170	0
327	20230703	140300	90682375	4170	4170	4170	4170	37
328	20230703	140200	90528085	4165	4165	4165	4165	148
329	20230703	140100	89911665	4165	4165	4165	4165	2
330	20230703	140000	89903335	4165	4165	4165	4165	0
331	20230703	135900	89903335	4165	4165	4165	4165	0
332	20230703	135800	89903335	4165	4165	4165	4165	0
333	20230703	135700	89903335	4165	4165	4165	4165	0
334	20230703	135600	89903335	4165	4165	4165	4165	0
335	20230703	135500	89903335	4165	4165	4165	4165	30
336	20230703	135400	89778385	4170	4170	4170	4170	0
337	20230703	135300	89778385	4170	4170	4170	4170	0
338	20230703	135200	89778385	4170	4170	4170	4170	0
339	20230703	135100	89778385	4170	4170	4170	4170	0
340	20230703	135000	89778385	4170	4165	4170	4165	671
341	20230703	134900	86980980	4165	4165	4165	4160	193
342	20230703	134800	86177160	4160	4160	4160	4160	12
343	20230703	134700	86127240	4160	4160	4160	4160	0
344	20230703	134600	86127240	4160	4160	4160	4160	0
345	20230703	134500	86127240	4160	4160	4160	4160	0
346	20230703	134400	86127240	4160	4160	4160	4160	0
347	20230703	134300	86127240	4160	4160	4160	4160	1
348	20230703	134200	86123080	4160	4160	4160	4160	22
349	20230703	134100	86031560	4155	4155	4155	4155	0
350	20230703	134000	86031560	4155	4155	4155	4155	0
351	20230703	133900	86031560	4155	4155	4155	4155	0
352	20230703	133800	86031560	4155	4155	4155	4155	0
353	20230703	133700	86031560	4155	4155	4160	4155	120
354	20230703	133600	85532955	4160	4160	4160	4160	0
355	20230703	133500	85532955	4160	4160	4160	4160	0
356	20230703	133400	85532955	4160	4160	4160	4160	0
357	20230703	133300	85532955	4160	4160	4160	4160	0
358	20230703	133200	85532955	4160	4160	4160	4160	73
359	20230703	133100	85229275	4160	4160	4160	4160	1
360	20230703	133000	85225115	4160	4160	4160	4160	0
361	20230703	132900	85225115	4160	4160	4160	4160	0
362	20230703	132800	85225115	4160	4160	4160	4160	121
363	20230703	132700	84721755	4165	4165	4165	4165	0
364	20230703	132600	84721755	4165	4165	4165	4165	0
365	20230703	132500	84721755	4165	4165	4165	4165	1
366	20230703	132400	84717590	4165	4165	4165	4165	0
367	20230703	132300	84717590	4165	4165	4165	4165	0
368	20230703	132200	84717590	4165	4165	4165	4165	29
369	20230703	132100	84596805	4165	4165	4165	4165	0
370	20230703	132000	84596805	4165	4165	4165	4165	0
371	20230703	131900	84596805	4165	4165	4165	4165	1
372	20230703	131800	84592640	4165	4165	4165	4165	0
373	20230703	131700	84592640	4165	4165	4165	4165	157
374	20230703	131600	83938735	4165	4165	4165	4165	0
375	20230703	131500	83938735	4165	4165	4165	4165	0
376	20230703	131400	83938735	4165	4165	4165	4165	0
377	20230703	131300	83938735	4165	4165	4165	4165	1
378	20230703	131200	83934570	4155	4155	4155	4155	0
379	20230703	131100	83934570	4155	4155	4155	4155	0
380	20230703	131000	83934570	4155	4155	4155	4155	14
381	20230703	130900	83876400	4150	4150	4150	4150	0
382	20230703	130800	83876400	4150	4155	4155	4150	124
383	20230703	130700	83361680	4155	4155	4155	4155	1
384	20230703	130600	83357525	4150	4150	4150	4150	0
385	20230703	130500	83357525	4150	4150	4150	4150	0
386	20230703	130400	83357525	4150	4150	4150	4150	0
387	20230703	130300	83357525	4150	4150	4150	4150	589
388	20230703	130200	80913175	4150	4150	4150	4150	1
389	20230703	130100	80909025	4155	4155	4155	4155	1
390	20230703	130000	80904870	4155	4155	4155	4155	0
391	20230703	125900	80904870	4155	4155	4155	4155	0
392	20230703	125800	80904870	4155	4155	4155	4155	0
393	20230703	125700	80904870	4155	4155	4155	4155	0
394	20230703	125600	80904870	4155	4155	4155	4155	0
395	20230703	125500	80904870	4155	4155	4155	4155	1
396	20230703	125400	80900715	4150	4150	4150	4150	0
397	20230703	125300	80900715	4150	4150	4150	4150	0
398	20230703	125200	80900715	4150	4150	4150	4150	0
399	20230703	125100	80900715	4150	4150	4150	4150	0
400	20230703	125000	80900715	4150	4150	4150	4150	3
401	20230703	124900	80888265	4155	4150	4155	4150	42
402	20230703	124800	80713960	4150	4150	4150	4150	40
403	20230703	124700	80547960	4150	4150	4150	4150	1094
404	20230703	124600	76007860	4155	4155	4155	4155	0
405	20230703	124500	76007860	4155	4155	4155	4155	0
406	20230703	124400	76007860	4155	4155	4155	4155	10
407	20230703	124300	75966310	4160	4160	4160	4160	1
408	20230703	124200	75962150	4160	4160	4160	4160	0
409	20230703	124100	75962150	4160	4160	4160	4160	0
410	20230703	124000	75962150	4160	4160	4160	4160	0
411	20230703	123900	75962150	4160	4160	4160	4160	0
412	20230703	123800	75962150	4160	4160	4160	4160	0
413	20230703	123700	75962150	4160	4160	4160	4160	1
414	20230703	123600	75957990	4150	4150	4150	4150	0
415	20230703	123500	75957990	4150	4150	4150	4150	0
416	20230703	123400	75957990	4150	4150	4150	4150	0
417	20230703	123300	75957990	4150	4150	4150	4150	0
418	20230703	123200	75957990	4150	4150	4150	4150	1
419	20230703	123100	75953840	4160	4160	4160	4160	1
420	20230703	123000	75949680	4160	4160	4160	4160	0
421	20230703	122900	75949680	4160	4160	4160	4160	0
422	20230703	122800	75949680	4160	4160	4160	4160	0
423	20230703	122700	75949680	4160	4160	4160	4160	0
424	20230703	122600	75949680	4160	4160	4160	4160	0
425	20230703	122500	75949680	4160	4160	4160	4160	1
426	20230703	122400	75945520	4160	4160	4160	4160	15
427	20230703	122300	75883120	4160	4160	4160	4160	0
428	20230703	122200	75883120	4160	4150	4160	4150	200
429	20230703	122100	75052120	4160	4160	4160	4160	0
430	20230703	122000	75052120	4160	4160	4160	4160	0
431	20230703	121900	75052120	4160	4160	4160	4160	1
432	20230703	121800	75047960	4160	4160	4160	4160	0
433	20230703	121700	75047960	4160	4160	4160	4160	0
434	20230703	121600	75047960	4160	4160	4160	4160	0
435	20230703	121500	75047960	4160	4160	4160	4160	0
436	20230703	121400	75047960	4160	4160	4160	4160	0
437	20230703	121300	75047960	4160	4160	4160	4160	1
438	20230703	121200	75043800	4160	4160	4160	4160	0
439	20230703	121100	75043800	4160	4160	4160	4160	0
440	20230703	121000	75043800	4160	4160	4160	4160	0
441	20230703	120900	75043800	4160	4160	4160	4160	0
442	20230703	120800	75043800	4160	4160	4160	4160	0
443	20230703	120700	75043800	4160	4160	4160	4160	0
444	20230703	120600	75043800	4160	4160	4160	4160	1
445	20230703	120500	75039640	4160	4160	4160	4160	0
446	20230703	120400	75039640	4160	4160	4160	4160	0
447	20230703	120300	75039640	4160	4160	4160	4160	0
448	20230703	120200	75039640	4160	4160	4160	4160	0
449	20230703	120100	75039640	4160	4160	4160	4160	0
450	20230703	120000	75039640	4160	4160	4160	4160	1
451	20230703	115900	75035480	4140	4140	4140	4140	0
452	20230703	115800	75035480	4140	4140	4140	4140	0
453	20230703	115700	75035480	4140	4140	4140	4140	0
454	20230703	115600	75035480	4140	4140	4140	4140	0
455	20230703	115500	75035480	4140	4140	4140	4140	180
456	20230703	115400	74290280	4165	4165	4165	4165	1
457	20230703	115300	74286115	4165	4165	4165	4165	0
458	20230703	115200	74286115	4165	4165	4165	4165	0
459	20230703	115100	74286115	4165	4165	4165	4165	0
460	20230703	115000	74286115	4165	4165	4165	4165	0
461	20230703	114900	74286115	4165	4165	4165	4165	0
462	20230703	114800	74286115	4165	4165	4165	4165	1
463	20230703	114700	74281950	4165	4165	4165	4165	0
464	20230703	114600	74281950	4165	4165	4165	4165	59
465	20230703	114500	74036215	4165	4165	4165	4165	0
466	20230703	114400	74036215	4165	4165	4165	4165	0
467	20230703	114300	74036215	4165	4165	4165	4165	0
468	20230703	114200	74036215	4165	4165	4165	4165	1
469	20230703	114100	74032050	4160	4160	4160	4160	0
470	20230703	114000	74032050	4160	4160	4160	4160	0
471	20230703	113900	74032050	4160	4160	4160	4160	0
472	20230703	113800	74032050	4160	4160	4160	4160	0
473	20230703	113700	74032050	4160	4160	4160	4160	0
474	20230703	113600	74032050	4160	4160	4160	4160	1
475	20230703	113500	74027890	4160	4160	4160	4160	0
476	20230703	113400	74027890	4160	4160	4160	4155	437
477	20230703	113300	72210010	4160	4160	4160	4160	0
478	20230703	113200	72210010	4160	4160	4160	4160	0
479	20230703	113100	72210010	4160	4160	4160	4160	0
480	20230703	113000	72210010	4160	4160	4160	4160	1
481	20230703	112900	72205850	4160	4160	4160	4160	0
482	20230703	112800	72205850	4160	4160	4160	4160	0
483	20230703	112700	72205850	4160	4160	4160	4160	0
484	20230703	112600	72205850	4160	4160	4160	4160	0
485	20230703	112500	72205850	4160	4160	4160	4160	0
486	20230703	112400	72205850	4160	4160	4160	4160	1
487	20230703	112300	72201690	4160	4160	4160	4160	0
488	20230703	112200	72201690	4160	4160	4160	4160	0
489	20230703	112100	72201690	4160	4160	4160	4160	0
490	20230703	112000	72201690	4160	4160	4160	4160	0
491	20230703	111900	72201690	4160	4160	4160	4160	0
492	20230703	111800	72201690	4160	4160	4160	4160	1
493	20230703	111700	72197530	4140	4140	4140	4140	0
494	20230703	111600	72197530	4140	4140	4140	4140	19
495	20230703	111500	72118870	4160	4160	4160	4160	0
496	20230703	111400	72118870	4160	4160	4160	4160	0
497	20230703	111300	72118870	4160	4160	4160	4160	0
498	20230703	111200	72118870	4160	4160	4160	4160	1
499	20230703	111100	72114710	4160	4160	4160	4160	1
500	20230703	111000	72110550	4140	4140	4140	4140	1
501	20230703	110900	72106410	4160	4160	4160	4160	0
502	20230703	110800	72106410	4160	4160	4160	4160	0
503	20230703	110700	72106410	4160	4160	4160	4160	0
504	20230703	110600	72106410	4160	4160	4160	4160	6
505	20230703	110500	72081450	4155	4155	4155	4155	4
506	20230703	110400	72064830	4155	4155	4155	4155	4
507	20230703	110300	72048210	4155	4155	4155	4155	0
508	20230703	110200	72048210	4155	4155	4155	4155	0
509	20230703	110100	72048210	4155	4155	4155	4155	0
510	20230703	110000	72048210	4155	4155	4155	4155	1
511	20230703	105900	72044055	4155	4155	4155	4155	0
512	20230703	105800	72044055	4155	4155	4155	4155	0
513	20230703	105700	72044055	4155	4140	4155	4135	301
514	20230703	105600	70799200	4150	4150	4150	4150	500
515	20230703	105500	68724200	4155	4155	4155	4155	0
516	20230703	105400	68724200	4155	4155	4155	4155	56
517	20230703	105300	68491520	4150	4150	4150	4150	0
518	20230703	105200	68491520	4150	4150	4150	4150	84
519	20230703	105100	68142920	4150	4150	4150	4150	1800
520	20230703	105000	60672920	4150	4150	4150	4150	0
521	20230703	104900	60672920	4150	4150	4150	4150	2
522	20230703	104800	60664620	4160	4160	4160	4160	1
523	20230703	104700	60660460	4150	4150	4150	4150	0
524	20230703	104600	60660460	4150	4150	4150	4150	0
525	20230703	104500	60660460	4150	4150	4150	4150	0
526	20230703	104400	60660460	4150	4150	4150	4150	1
527	20230703	104300	60656310	4150	4150	4150	4150	0
528	20230703	104200	60656310	4150	4160	4160	4150	159
529	20230703	104100	59996370	4150	4155	4155	4150	23
530	20230703	104000	59900900	4160	4160	4160	4160	535
531	20230703	103900	57675300	4160	4160	4165	4160	95
532	20230703	103800	57279975	4160	4150	4160	4150	11
533	20230703	103700	57234275	4155	4150	4155	4150	5
534	20230703	103600	57213520	4150	4155	4160	4150	106
535	20230703	103500	56772825	4150	4155	4155	4150	24
536	20230703	103400	56673130	4150	4150	4150	4150	8
537	20230703	103300	56639930	4155	4155	4155	4150	114
538	20230703	103200	56166305	4150	4150	4155	4150	119
539	20230703	103100	55671955	4155	4150	4155	4150	19
540	20230703	103000	55593080	4155	4150	4155	4150	394
541	20230703	102900	53957960	4150	4150	4150	4150	0
542	20230703	102800	53957960	4150	4150	4150	4150	0
543	20230703	102700	53957960	4150	4150	4150	4150	13
544	20230703	102600	53904010	4150	4150	4150	4150	0
545	20230703	102500	53904010	4150	4145	4150	4145	125
546	20230703	102400	53385860	4150	4150	4150	4150	1
547	20230703	102300	53381710	4150	4150	4150	4150	0
548	20230703	102200	53381710	4150	4150	4150	4150	0
549	20230703	102100	53381710	4150	4150	4150	4150	0
550	20230703	102000	53381710	4150	4150	4150	4150	0
551	20230703	101900	53381710	4150	4150	4150	4150	0
552	20230703	101800	53381710	4150	4150	4150	4150	1
553	20230703	101700	53377560	4150	4150	4150	4150	0
554	20230703	101600	53377560	4150	4150	4150	4150	55
555	20230703	101500	53149310	4150	4150	4150	4150	0
556	20230703	101400	53149310	4150	4150	4150	4150	0
557	20230703	101300	53149310	4150	4150	4150	4150	0
558	20230703	101200	53149310	4150	4150	4150	4150	1
559	20230703	101100	53145160	4150	4150	4150	4150	1
560	20230703	101000	53141010	4150	4150	4150	4150	0
561	20230703	100900	53141010	4150	4150	4150	4150	23
562	20230703	100800	53045560	4150	4150	4150	4150	0
563	20230703	100700	53045560	4150	4150	4150	4150	0
564	20230703	100600	53045560	4150	4150	4150	4150	8
565	20230703	100500	53012360	4150	4150	4150	4150	0
566	20230703	100400	53012360	4150	4150	4150	4150	6
567	20230703	100300	52987460	4150	4150	4155	4150	116
568	20230703	100200	52506035	4150	4150	4150	4150	0
569	20230703	100100	52506035	4150	4140	4150	4140	584
570	20230703	100000	50087215	4140	4140	4140	4140	1
571	20230703	095900	50083075	4140	4140	4140	4140	0
572	20230703	095800	50083075	4140	4140	4140	4140	0
573	20230703	095700	50083075	4140	4140	4140	4140	0
574	20230703	095600	50083075	4140	4140	4140	4140	0
575	20230703	095500	50083075	4140	4140	4140	4140	0
576	20230703	095400	50083075	4140	4140	4140	4140	1
577	20230703	095300	50078935	4135	4135	4135	4135	0
578	20230703	095200	50078935	4135	4140	4140	4135	35
579	20230703	095100	49934040	4135	4135	4135	4135	0
580	20230703	095000	49934040	4135	4135	4135	4135	1
581	20230703	094900	49929905	4135	4135	4135	4135	0
582	20230703	094800	49929905	4135	4135	4135	4135	1
583	20230703	094700	49925770	4115	4115	4115	4115	0
584	20230703	094600	49925770	4115	4115	4115	4115	150
585	20230703	094500	49308520	4140	4140	4140	4140	1
586	20230703	094400	49304380	4140	4140	4140	4140	354
587	20230703	094300	47838820	4140	4140	4140	4140	0
588	20230703	094200	47838820	4140	4140	4140	4140	2
589	20230703	094100	47830540	4140	4140	4140	4140	0
590	20230703	094000	47830540	4140	4140	4140	4140	0
591	20230703	093900	47830540	4140	4140	4140	4140	0
592	20230703	093800	47830540	4140	4140	4140	4140	0
593	20230703	093700	47830540	4140	4140	4140	4140	1
594	20230703	093600	47826400	4140	4140	4140	4140	2
595	20230703	093500	47818120	4140	4135	4140	4135	500
596	20230703	093400	45750130	4140	4140	4140	4140	12
597	20230703	093300	45700450	4140	4140	4140	4140	1
598	20230703	093200	45696310	4140	4140	4140	4140	1
599	20230703	093100	45692170	4120	4120	4120	4120	193
600	20230703	093000	44897010	4130	4130	4140	4130	374
601	20230703	092900	43349380	4125	4130	4130	4125	47
602	20230703	092800	43155395	4120	4120	4120	4120	0
603	20230703	092700	43155395	4120	4120	4120	4120	0
604	20230703	092600	43155395	4120	4120	4120	4120	91
605	20230703	092500	42780475	4110	4115	4115	4110	20
606	20230703	092400	42698190	4120	4120	4120	4120	27
607	20230703	092300	42586950	4120	4120	4120	4120	1064
608	20230703	092200	38203270	4115	4115	4115	4115	0
609	20230703	092100	38203270	4115	4115	4115	4115	0
610	20230703	092000	38203270	4115	4115	4115	4115	1
611	20230703	091900	38199155	4120	4120	4120	4120	0
612	20230703	091800	38199155	4120	4120	4120	4120	1
613	20230703	091700	38195035	4120	4130	4130	4120	436
614	20230703	091600	36398315	4120	4120	4120	4120	35
615	20230703	091500	36254115	4125	4125	4125	4125	101
616	20230703	091400	35837490	4125	4135	4135	4125	381
617	20230703	091300	34265280	4140	4140	4140	4140	60
618	20230703	091200	34016880	4140	4140	4140	4140	31
619	20230703	091100	33888540	4140	4140	4140	4140	0
620	20230703	091000	33888540	4140	4140	4140	4140	0
621	20230703	090900	33888540	4140	4145	4145	4140	502
622	20230703	090800	31809050	4150	4150	4150	4150	0
623	20230703	090700	31809050	4150	4160	4160	4150	686
624	20230703	090600	28957385	4160	4160	4160	4160	13
625	20230703	090500	28903305	4165	4170	4170	4165	52
626	20230703	090400	28686595	4175	4185	4195	4175	1809
627	20230703	090300	21112995	4175	4145	4175	4145	443
628	20230703	090200	19269470	4140	4150	4150	4140	91
629	20230703	090100	18892400	4125	4155	4165	4125	968
630	20230703	090000	14887800	4155	4140	4155	4135	3596