KissMeData/048470/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	192400	104731905	4065	4065	4065	4065	1590
3	20230713	192300	104731905	4065	4065	4065	4065	0
4	20230713	192200	104731905	4065	4065	4065	4065	0
5	20230713	192100	104731905	4065	4065	4065	4065	0
6	20230713	192000	104731905	4065	4065	4065	4065	0
7	20230713	191900	104731905	4065	4065	4065	4065	0
8	20230713	191800	104731905	4065	4065	4065	4065	0
9	20230713	191700	104731905	4065	4065	4065	4065	0
10	20230713	191600	104731905	4065	4065	4065	4065	0
11	20230713	191500	104731905	4065	4065	4065	4065	0
12	20230713	191400	104731905	4065	4065	4065	4065	0
13	20230713	191300	104731905	4065	4065	4065	4065	0
14	20230713	191200	104731905	4065	4065	4065	4065	0
15	20230713	191100	104731905	4065	4065	4065	4065	0
16	20230713	191000	104731905	4065	4065	4065	4065	0
17	20230713	190900	104731905	4065	4065	4065	4065	0
18	20230713	190800	104731905	4065	4065	4065	4065	0
19	20230713	190700	104731905	4065	4065	4065	4065	0
20	20230713	190600	104731905	4065	4065	4065	4065	0
21	20230713	190500	104731905	4065	4065	4065	4065	0
22	20230713	190400	104731905	4065	4065	4065	4065	0
23	20230713	190300	104731905	4065	4065	4065	4065	0
24	20230713	190200	104731905	4065	4065	4065	4065	0
25	20230713	190100	104731905	4065	4065	4065	4065	0
26	20230713	190000	104731905	4065	4065	4065	4065	0
27	20230713	185900	104731905	4065	4065	4065	4065	0
28	20230713	185800	104731905	4065	4065	4065	4065	0
29	20230713	185700	104731905	4065	4065	4065	4065	0
30	20230713	185600	104731905	4065	4065	4065	4065	0
31	20230713	185500	104731905	4065	4065	4065	4065	0
32	20230713	185400	104731905	4065	4065	4065	4065	1590
33	20230713	185300	104731905	4065	4065	4065	4065	0
34	20230713	185200	104731905	4065	4065	4065	4065	0
35	20230713	185100	104731905	4065	4065	4065	4065	0
36	20230713	185000	104731905	4065	4065	4065	4065	0
37	20230713	184900	104731905	4065	4065	4065	4065	0
38	20230713	184800	104731905	4065	4065	4065	4065	0
39	20230713	184700	104731905	4065	4065	4065	4065	0
40	20230713	184600	104731905	4065	4065	4065	4065	0
41	20230713	184500	104731905	4065	4065	4065	4065	0
42	20230713	184400	104731905	4065	4065	4065	4065	0
43	20230713	184300	104731905	4065	4065	4065	4065	0
44	20230713	184200	104731905	4065	4065	4065	4065	0
45	20230713	184100	104731905	4065	4065	4065	4065	0
46	20230713	184000	104731905	4065	4065	4065	4065	0
47	20230713	183900	104731905	4065	4065	4065	4065	0
48	20230713	183800	104731905	4065	4065	4065	4065	0
49	20230713	183700	104731905	4065	4065	4065	4065	0
50	20230713	183600	104731905	4065	4065	4065	4065	0
51	20230713	183500	104731905	4065	4065	4065	4065	0
52	20230713	183400	104731905	4065	4065	4065	4065	0
53	20230713	183300	104731905	4065	4065	4065	4065	0
54	20230713	183200	104731905	4065	4065	4065	4065	0
55	20230713	183100	104731905	4065	4065	4065	4065	0
56	20230713	183000	104731905	4065	4065	4065	4065	0
57	20230713	182900	104731905	4065	4065	4065	4065	0
58	20230713	182800	104731905	4065	4065	4065	4065	0
59	20230713	182700	104731905	4065	4065	4065	4065	0
60	20230713	182600	104731905	4065	4065	4065	4065	0
61	20230713	182500	104731905	4065	4065	4065	4065	0
62	20230713	182400	104731905	4065	4065	4065	4065	1590
63	20230713	182300	104731905	4065	4065	4065	4065	0
64	20230713	182200	104731905	4065	4065	4065	4065	0
65	20230713	182100	104731905	4065	4065	4065	4065	0
66	20230713	182000	104731905	4065	4065	4065	4065	0
67	20230713	181900	104731905	4065	4065	4065	4065	0
68	20230713	181800	104731905	4065	4065	4065	4065	0
69	20230713	181700	104731905	4065	4065	4065	4065	0
70	20230713	181600	104731905	4065	4065	4065	4065	0
71	20230713	181500	104731905	4065	4065	4065	4065	0
72	20230713	181400	104731905	4065	4065	4065	4065	0
73	20230713	181300	104731905	4065	4065	4065	4065	0
74	20230713	181200	104731905	4065	4065	4065	4065	0
75	20230713	181100	104731905	4065	4065	4065	4065	0
76	20230713	181000	104731905	4065	4065	4065	4065	0
77	20230713	180900	104731905	4065	4065	4065	4065	0
78	20230713	180800	104731905	4065	4065	4065	4065	0
79	20230713	180700	104731905	4065	4065	4065	4065	0
80	20230713	180600	104731905	4065	4065	4065	4065	0
81	20230713	180500	104731905	4065	4065	4065	4065	0
82	20230713	180400	104731905	4065	4065	4065	4065	0
83	20230713	180300	104731905	4065	4065	4065	4065	0
84	20230713	180200	104731905	4065	4065	4065	4065	0
85	20230713	180100	104731905	4065	4065	4065	4065	0
86	20230713	180000	104731905	4065	4065	4065	4065	0
87	20230713	175900	104731905	4065	4065	4065	4065	0
88	20230713	175800	104731905	4065	4065	4065	4065	0
89	20230713	175700	104731905	4065	4065	4065	4065	0
90	20230713	175600	104731905	4065	4065	4065	4065	0
91	20230713	175500	104731905	4065	4065	4065	4065	0
92	20230713	175400	104731905	4065	4065	4065	4065	1590
93	20230713	175300	104731905	4065	4065	4065	4065	0
94	20230713	175200	104731905	4065	4065	4065	4065	0
95	20230713	175100	104731905	4065	4065	4065	4065	0
96	20230713	175000	104731905	4065	4065	4065	4065	0
97	20230713	174900	104731905	4065	4065	4065	4065	0
98	20230713	174800	104731905	4065	4065	4065	4065	0
99	20230713	174700	104731905	4065	4065	4065	4065	0
100	20230713	174600	104731905	4065	4065	4065	4065	0
101	20230713	174500	104731905	4065	4065	4065	4065	0
102	20230713	174400	104731905	4065	4065	4065	4065	0
103	20230713	174300	104731905	4065	4065	4065	4065	0
104	20230713	174200	104731905	4065	4065	4065	4065	0
105	20230713	174100	104731905	4065	4065	4065	4065	0
106	20230713	174000	104731905	4065	4065	4065	4065	0
107	20230713	173900	104731905	4065	4065	4065	4065	0
108	20230713	173800	104731905	4065	4065	4065	4065	0
109	20230713	173700	104731905	4065	4065	4065	4065	0
110	20230713	173600	104731905	4065	4065	4065	4065	0
111	20230713	173500	104731905	4065	4065	4065	4065	0
112	20230713	173400	104731905	4065	4065	4065	4065	0
113	20230713	173300	104731905	4065	4065	4065	4065	0
114	20230713	173200	104731905	4065	4065	4065	4065	0
115	20230713	173100	104731905	4065	4065	4065	4065	0
116	20230713	173000	104731905	4065	4065	4065	4065	0
117	20230713	172900	104731905	4065	4065	4065	4065	0
118	20230713	172800	104731905	4065	4065	4065	4065	0
119	20230713	172700	104731905	4065	4065	4065	4065	0
120	20230713	172600	104731905	4065	4065	4065	4065	0
121	20230713	172500	104731905	4065	4065	4065	4065	0
122	20230713	172400	104731905	4065	4065	4065	4065	1590
123	20230713	172300	104731905	4065	4065	4065	4065	0
124	20230713	172200	104731905	4065	4065	4065	4065	0
125	20230713	172100	104731905	4065	4065	4065	4065	0
126	20230713	172000	104731905	4065	4065	4065	4065	0
127	20230713	171900	104731905	4065	4065	4065	4065	0
128	20230713	171800	104731905	4065	4065	4065	4065	0
129	20230713	171700	104731905	4065	4065	4065	4065	0
130	20230713	171600	104731905	4065	4065	4065	4065	0
131	20230713	171500	104731905	4065	4065	4065	4065	0
132	20230713	171400	104731905	4065	4065	4065	4065	0
133	20230713	171300	104731905	4065	4065	4065	4065	0
134	20230713	171200	104731905	4065	4065	4065	4065	0
135	20230713	171100	104731905	4065	4065	4065	4065	0
136	20230713	171000	104731905	4065	4065	4065	4065	0
137	20230713	170900	104731905	4065	4065	4065	4065	0
138	20230713	170800	104731905	4065	4065	4065	4065	0
139	20230713	170700	104731905	4065	4065	4065	4065	0
140	20230713	170600	104731905	4065	4065	4065	4065	0
141	20230713	170500	104731905	4065	4065	4065	4065	0
142	20230713	170400	104731905	4065	4065	4065	4065	0
143	20230713	170300	104731905	4065	4065	4065	4065	0
144	20230713	170200	104731905	4065	4065	4065	4065	0
145	20230713	170100	104731905	4065	4065	4065	4065	0
146	20230713	170000	104731905	4065	4065	4065	4065	0
147	20230713	165900	104731905	4065	4065	4065	4065	0
148	20230713	165800	104731905	4065	4065	4065	4065	0
149	20230713	165700	104731905	4065	4065	4065	4065	0
150	20230713	165600	104731905	4065	4065	4065	4065	0
151	20230713	165500	104731905	4065	4065	4065	4065	0
152	20230713	165400	104731905	4065	4065	4065	4065	1590
153	20230713	165300	104731905	4065	4065	4065	4065	0
154	20230713	165200	104731905	4065	4065	4065	4065	0
155	20230713	165100	104731905	4065	4065	4065	4065	0
156	20230713	165000	104731905	4065	4065	4065	4065	0
157	20230713	164900	104731905	4065	4065	4065	4065	0
158	20230713	164800	104731905	4065	4065	4065	4065	0
159	20230713	164700	104731905	4065	4065	4065	4065	0
160	20230713	164600	104731905	4065	4065	4065	4065	0
161	20230713	164500	104731905	4065	4065	4065	4065	0
162	20230713	164400	104731905	4065	4065	4065	4065	0
163	20230713	164300	104731905	4065	4065	4065	4065	0
164	20230713	164200	104731905	4065	4065	4065	4065	0
165	20230713	164100	104731905	4065	4065	4065	4065	0
166	20230713	164000	104731905	4065	4065	4065	4065	0
167	20230713	163900	104731905	4065	4065	4065	4065	0
168	20230713	163800	104731905	4065	4065	4065	4065	0
169	20230713	163700	104731905	4065	4065	4065	4065	0
170	20230713	163600	104731905	4065	4065	4065	4065	0
171	20230713	163500	104731905	4065	4065	4065	4065	0
172	20230713	163400	104731905	4065	4065	4065	4065	0
173	20230713	163300	104731905	4065	4065	4065	4065	0
174	20230713	163200	104731905	4065	4065	4065	4065	0
175	20230713	163100	104731905	4065	4065	4065	4065	0
176	20230713	163000	104731905	4065	4065	4065	4065	0
177	20230713	162900	104731905	4065	4065	4065	4065	0
178	20230713	162800	104731905	4065	4065	4065	4065	0
179	20230713	162700	104731905	4065	4065	4065	4065	0
180	20230713	162600	104731905	4065	4065	4065	4065	0
181	20230713	162500	104731905	4065	4065	4065	4065	0
182	20230713	162400	104731905	4065	4065	4065	4065	1590
183	20230713	162300	104731905	4065	4065	4065	4065	0
184	20230713	162200	104731905	4065	4065	4065	4065	0
185	20230713	162100	104731905	4065	4065	4065	4065	0
186	20230713	162000	104731905	4065	4065	4065	4065	0
187	20230713	161900	104731905	4065	4065	4065	4065	0
188	20230713	161800	104731905	4065	4065	4065	4065	0
189	20230713	161700	104731905	4065	4065	4065	4065	0
190	20230713	161600	104731905	4065	4065	4065	4065	0
191	20230713	161500	104731905	4065	4065	4065	4065	0
192	20230713	161400	104731905	4065	4065	4065	4065	0
193	20230713	161300	104731905	4065	4065	4065	4065	0
194	20230713	161200	104731905	4065	4065	4065	4065	0
195	20230713	161100	104731905	4065	4065	4065	4065	0
196	20230713	161000	104731905	4065	4065	4065	4065	0
197	20230713	160900	104731905	4065	4065	4065	4065	0
198	20230713	160800	104731905	4065	4065	4065	4065	0
199	20230713	160700	104731905	4065	4065	4065	4065	0
200	20230713	160600	104731905	4065	4065	4065	4065	0
201	20230713	160500	104731905	4065	4065	4065	4065	0
202	20230713	160400	104731905	4065	4065	4065	4065	0
203	20230713	160300	104731905	4065	4065	4065	4065	0
204	20230713	160200	104731905	4065	4065	4065	4065	0
205	20230713	160100	104731905	4065	4065	4065	4065	0
206	20230713	160000	104731905	4065	4065	4065	4065	0
207	20230713	155900	104731905	4065	4065	4065	4065	0
208	20230713	155800	104731905	4065	4065	4065	4065	0
209	20230713	155700	104731905	4065	4065	4065	4065	0
210	20230713	155600	104731905	4065	4065	4065	4065	0
211	20230713	155500	104731905	4065	4065	4065	4065	0
212	20230713	155400	104731905	4065	4065	4065	4065	1590
213	20230713	155300	104731905	4065	4065	4065	4065	0
214	20230713	155200	104731905	4065	4065	4065	4065	0
215	20230713	155100	104731905	4065	4065	4065	4065	0
216	20230713	155000	104731905	4065	4065	4065	4065	0
217	20230713	154900	104731905	4065	4065	4065	4065	0
218	20230713	154800	104731905	4065	4065	4065	4065	0
219	20230713	154700	104731905	4065	4065	4065	4065	0
220	20230713	154600	104731905	4065	4065	4065	4065	0
221	20230713	154500	104731905	4065	4065	4065	4065	0
222	20230713	154400	104731905	4065	4065	4065	4065	0
223	20230713	154300	104731905	4065	4065	4065	4065	0
224	20230713	154200	104731905	4065	4065	4065	4065	0
225	20230713	154100	104731905	4065	4065	4065	4065	0
226	20230713	154000	104731905	4065	4065	4065	4065	0
227	20230713	153900	104731905	4065	4065	4065	4065	0
228	20230713	153800	104731905	4065	4065	4065	4065	0
229	20230713	153700	104731905	4065	4065	4065	4065	0
230	20230713	153600	104731905	4065	4065	4065	4065	0
231	20230713	153500	104731905	4065	4065	4065	4065	0
232	20230713	153400	104731905	4065	4065	4065	4065	0
233	20230713	153300	104731905	4065	4065	4065	4065	0
234	20230713	153200	104731905	4065	4065	4065	4065	0
235	20230713	153100	104731905	4065	4065	4065	4065	0
236	20230713	153000	104731905	4065	4065	4065	4065	1590
237	20230713	152900	98268555	4080	4080	4080	4080	0
238	20230713	152800	98268555	4080	4080	4080	4080	0
239	20230713	152700	98268555	4080	4080	4080	4080	0
240	20230713	152600	98268555	4080	4080	4080	4080	0
241	20230713	152500	98268555	4080	4080	4080	4080	0
242	20230713	152400	98268555	4080	4080	4080	4080	0
243	20230713	152300	98268555	4080	4080	4080	4080	0
244	20230713	152200	98268555	4080	4080	4080	4080	0
245	20230713	152100	98268555	4080	4080	4080	4080	0
246	20230713	152000	98268555	4080	4080	4080	4080	0
247	20230713	151900	98268555	4080	4080	4080	4080	333
248	20230713	151800	96909915	4075	4075	4075	4075	20
249	20230713	151700	96828415	4080	4080	4080	4080	0
250	20230713	151600	96828415	4080	4080	4080	4080	18
251	20230713	151500	96754975	4075	4075	4075	4075	0
252	20230713	151400	96754975	4075	4075	4075	4075	0
253	20230713	151300	96754975	4075	4080	4080	4075	37
254	20230713	151200	96604020	4075	4075	4075	4075	3
255	20230713	151100	96591795	4070	4070	4070	4070	0
256	20230713	151000	96591795	4070	4070	4070	4070	29
257	20230713	150900	96473765	4070	4070	4070	4070	0
258	20230713	150800	96473765	4070	4070	4070	4070	0
259	20230713	150700	96473765	4070	4070	4070	4070	3
260	20230713	150600	96461555	4080	4080	4080	4080	0
261	20230713	150500	96461555	4080	4080	4080	4080	100
262	20230713	150400	96053555	4080	4080	4080	4080	0
263	20230713	150300	96053555	4080	4080	4080	4080	10
264	20230713	150200	96012755	4080	4080	4080	4080	0
265	20230713	150100	96012755	4080	4080	4080	4080	0
266	20230713	150000	96012755	4080	4080	4080	4080	0
267	20230713	145900	96012755	4080	4075	4080	4075	23
268	20230713	145800	95919020	4070	4075	4075	4070	52
269	20230713	145700	95707125	4075	4075	4075	4075	0
270	20230713	145600	95707125	4075	4075	4075	4075	0
271	20230713	145500	95707125	4075	4075	4075	4075	0
272	20230713	145400	95707125	4075	4075	4075	4075	0
273	20230713	145300	95707125	4075	4075	4075	4075	3
274	20230713	145200	95694900	4075	4075	4075	4075	10
275	20230713	145100	95654150	4070	4070	4070	4070	0
276	20230713	145000	95654150	4070	4070	4070	4070	0
277	20230713	144900	95654150	4070	4070	4070	4070	0
278	20230713	144800	95654150	4070	4070	4070	4070	0
279	20230713	144700	95654150	4070	4070	4070	4070	0
280	20230713	144600	95654150	4070	4070	4070	4070	0
281	20230713	144500	95654150	4070	4070	4070	4070	0
282	20230713	144400	95654150	4070	4070	4070	4070	0
283	20230713	144300	95654150	4070	4070	4070	4070	2
284	20230713	144200	95646010	4075	4075	4075	4075	0
285	20230713	144100	95646010	4075	4075	4075	4075	65
286	20230713	144000	95381135	4075	4075	4075	4075	13
287	20230713	143900	95328160	4075	4075	4075	4075	57
288	20230713	143800	95095885	4080	4080	4080	4080	0
289	20230713	143700	95095885	4080	4080	4080	4080	0
290	20230713	143600	95095885	4080	4080	4080	4080	0
291	20230713	143500	95095885	4080	4080	4080	4080	21
292	20230713	143400	95010205	4080	4080	4080	4080	0
293	20230713	143300	95010205	4080	4080	4080	4080	0
294	20230713	143200	95010205	4080	4080	4080	4080	0
295	20230713	143100	95010205	4080	4080	4080	4080	0
296	20230713	143000	95010205	4080	4080	4080	4080	218
297	20230713	142900	94120765	4075	4075	4075	4075	0
298	20230713	142800	94120765	4075	4075	4075	4075	0
299	20230713	142700	94120765	4075	4075	4075	4075	0
300	20230713	142600	94120765	4075	4075	4075	4075	0
301	20230713	142500	94120765	4075	4075	4075	4075	0
302	20230713	142400	94120765	4075	4075	4075	4075	25
303	20230713	142300	94018890	4085	4085	4085	4085	0
304	20230713	142200	94018890	4085	4085	4085	4085	0
305	20230713	142100	94018890	4085	4085	4085	4085	0
306	20230713	142000	94018890	4085	4085	4085	4085	0
307	20230713	141900	94018890	4085	4085	4085	4085	24
308	20230713	141800	93920850	4070	4070	4070	4070	0
309	20230713	141700	93920850	4070	4070	4070	4070	0
310	20230713	141600	93920850	4070	4070	4070	4070	0
311	20230713	141500	93920850	4070	4070	4070	4070	0
312	20230713	141400	93920850	4070	4070	4070	4070	0
313	20230713	141300	93920850	4070	4070	4070	4070	0
314	20230713	141200	93920850	4070	4070	4070	4070	0
315	20230713	141100	93920850	4070	4070	4070	4070	0
316	20230713	141000	93920850	4070	4070	4070	4070	0
317	20230713	140900	93920850	4070	4070	4070	4070	0
318	20230713	140800	93920850	4070	4070	4070	4070	0
319	20230713	140700	93920850	4070	4070	4070	4070	0
320	20230713	140600	93920850	4070	4070	4070	4070	0
321	20230713	140500	93920850	4070	4070	4070	4070	0
322	20230713	140400	93920850	4070	4070	4070	4070	0
323	20230713	140300	93920850	4070	4070	4070	4070	0
324	20230713	140200	93920850	4070	4070	4070	4070	0
325	20230713	140100	93920850	4070	4070	4070	4070	0
326	20230713	140000	93920850	4070	4070	4070	4070	0
327	20230713	135900	93920850	4070	4070	4070	4070	0
328	20230713	135800	93920850	4070	4070	4070	4070	0
329	20230713	135700	93920850	4070	4070	4070	4070	0
330	20230713	135600	93920850	4070	4070	4070	4070	0
331	20230713	135500	93920850	4070	4070	4070	4070	0
332	20230713	135400	93920850	4070	4070	4070	4070	0
333	20230713	135300	93920850	4070	4070	4070	4070	0
334	20230713	135200	93920850	4070	4070	4070	4070	188
335	20230713	135100	93155690	4065	4065	4065	4065	0
336	20230713	135000	93155690	4065	4065	4065	4065	0
337	20230713	134900	93155690	4065	4065	4065	4065	0
338	20230713	134800	93155690	4065	4065	4065	4065	0
339	20230713	134700	93155690	4065	4065	4065	4065	0
340	20230713	134600	93155690	4065	4065	4065	4065	0
341	20230713	134500	93155690	4065	4070	4070	4065	20
342	20230713	134400	93074385	4065	4065	4065	4065	0
343	20230713	134300	93074385	4065	4065	4065	4065	0
344	20230713	134200	93074385	4065	4065	4065	4065	0
345	20230713	134100	93074385	4065	4065	4065	4065	64
346	20230713	134000	92814225	4070	4070	4070	4070	14
347	20230713	133900	92757245	4065	4065	4065	4065	0
348	20230713	133800	92757245	4065	4065	4065	4065	0
349	20230713	133700	92757245	4065	4065	4065	4065	0
350	20230713	133600	92757245	4065	4065	4065	4065	0
351	20230713	133500	92757245	4065	4065	4065	4065	0
352	20230713	133400	92757245	4065	4070	4070	4065	200
353	20230713	133300	91943895	4085	4085	4085	4085	0
354	20230713	133200	91943895	4085	4085	4085	4085	0
355	20230713	133100	91943895	4085	4085	4085	4085	1
356	20230713	133000	91939810	4075	4075	4075	4075	0
357	20230713	132900	91939810	4075	4075	4075	4075	0
358	20230713	132800	91939810	4075	4075	4075	4075	38
359	20230713	132700	91784960	4075	4075	4075	4075	12
360	20230713	132600	91736060	4075	4075	4075	4075	0
361	20230713	132500	91736060	4075	4075	4075	4075	0
362	20230713	132400	91736060	4075	4075	4075	4075	0
363	20230713	132300	91736060	4075	4075	4075	4075	10
364	20230713	132200	91695310	4080	4080	4080	4080	2
365	20230713	132100	91687150	4095	4095	4095	4095	0
366	20230713	132000	91687150	4095	4095	4095	4095	0
367	20230713	131900	91687150	4095	4095	4095	4095	0
368	20230713	131800	91687150	4095	4095	4095	4095	0
369	20230713	131700	91687150	4095	4095	4095	4095	0
370	20230713	131600	91687150	4095	4095	4095	4095	0
371	20230713	131500	91687150	4095	4095	4095	4095	0
372	20230713	131400	91687150	4095	4095	4095	4095	0
373	20230713	131300	91687150	4095	4095	4095	4095	0
374	20230713	131200	91687150	4095	4095	4095	4095	0
375	20230713	131100	91687150	4095	4095	4095	4095	0
376	20230713	131000	91687150	4095	4095	4095	4095	0
377	20230713	130900	91687150	4095	4095	4095	4095	0
378	20230713	130800	91687150	4095	4095	4095	4095	0
379	20230713	130700	91687150	4095	4095	4095	4095	1
380	20230713	130600	91683055	4060	4065	4065	4060	959
381	20230713	130500	87788415	4095	4060	4095	4060	2
382	20230713	130400	87780260	4065	4090	4090	4065	1782
383	20230713	130300	80524865	4095	4095	4095	4095	0
384	20230713	130200	80524865	4095	4095	4095	4095	3
385	20230713	130100	80512580	4095	4095	4095	4095	3
386	20230713	130000	80500295	4095	4095	4095	4095	6
387	20230713	125900	80475725	4095	4095	4095	4095	0
388	20230713	125800	80475725	4095	4095	4095	4095	0
389	20230713	125700	80475725	4095	4095	4095	4095	0
390	20230713	125600	80475725	4095	4095	4095	4095	0
391	20230713	125500	80475725	4095	4095	4095	4095	0
392	20230713	125400	80475725	4095	4095	4095	4095	0
393	20230713	125300	80475725	4095	4095	4095	4095	1
394	20230713	125200	80471630	4095	4095	4095	4095	0
395	20230713	125100	80471630	4095	4095	4095	4095	0
396	20230713	125000	80471630	4095	4095	4095	4095	0
397	20230713	124900	80471630	4095	4095	4095	4095	0
398	20230713	124800	80471630	4095	4095	4095	4095	0
399	20230713	124700	80471630	4095	4095	4095	4095	0
400	20230713	124600	80471630	4095	4095	4095	4095	0
401	20230713	124500	80471630	4095	4095	4095	4095	0
402	20230713	124400	80471630	4095	4095	4095	4095	300
403	20230713	124300	79243130	4090	4090	4090	4090	0
404	20230713	124200	79243130	4090	4090	4090	4090	0
405	20230713	124100	79243130	4090	4090	4090	4090	0
406	20230713	124000	79243130	4090	4090	4090	4090	3
407	20230713	123900	79230860	4090	4090	4090	4090	3
408	20230713	123800	79218590	4095	4095	4095	4095	18
409	20230713	123700	79144880	4095	4095	4095	4095	9
410	20230713	123600	79108025	4090	4090	4090	4090	11
411	20230713	123500	79063035	4085	4090	4090	4085	300
412	20230713	123400	77836150	4095	4095	4095	4095	0
413	20230713	123300	77836150	4095	4095	4095	4095	45
414	20230713	123200	77651875	4090	4090	4090	4090	25
415	20230713	123100	77549625	4090	4090	4090	4090	700
416	20230713	123000	74686625	4080	4080	4080	4080	0
417	20230713	122900	74686625	4080	4080	4080	4080	1230
418	20230713	122800	69668225	4080	4080	4080	4080	0
419	20230713	122700	69668225	4080	4080	4080	4080	4
420	20230713	122600	69651905	4080	4080	4080	4080	1
421	20230713	122500	69647825	4080	4080	4080	4080	0
422	20230713	122400	69647825	4080	4080	4080	4080	0
423	20230713	122300	69647825	4080	4080	4080	4080	0
424	20230713	122200	69647825	4080	4080	4080	4080	10
425	20230713	122100	69607025	4080	4080	4080	4080	0
426	20230713	122000	69607025	4080	4080	4080	4080	0
427	20230713	121900	69607025	4080	4080	4080	4080	0
428	20230713	121800	69607025	4080	4080	4080	4080	0
429	20230713	121700	69607025	4080	4080	4080	4080	0
430	20230713	121600	69607025	4080	4080	4080	4080	10
431	20230713	121500	69566225	4080	4080	4080	4080	18
432	20230713	121400	69492785	4080	4080	4080	4080	12
433	20230713	121300	69443825	4080	4080	4080	4080	16
434	20230713	121200	69378545	4075	4075	4075	4075	0
435	20230713	121100	69378545	4075	4075	4075	4075	75
436	20230713	121000	69072920	4075	4080	4080	4075	317
437	20230713	120900	67779630	4085	4085	4085	4085	0
438	20230713	120800	67779630	4085	4085	4085	4085	536
439	20230713	120700	65590070	4085	4085	4085	4085	61
440	20230713	120600	65340885	4090	4090	4090	4090	2483
441	20230713	120500	55185415	4090	4090	4090	4090	0
442	20230713	120400	55185415	4090	4090	4090	4090	0
443	20230713	120300	55185415	4090	4090	4090	4090	0
444	20230713	120200	55185415	4090	4090	4090	4090	0
445	20230713	120100	55185415	4090	4090	4090	4090	0
446	20230713	120000	55185415	4090	4090	4090	4090	0
447	20230713	115900	55185415	4090	4090	4090	4090	3
448	20230713	115800	55173145	4090	4090	4090	4090	0
449	20230713	115700	55173145	4090	4090	4090	4090	0
450	20230713	115600	55173145	4090	4090	4090	4090	0
451	20230713	115500	55173145	4090	4090	4090	4090	1
452	20230713	115400	55169055	4090	4090	4090	4090	0
453	20230713	115300	55169055	4090	4090	4090	4090	0
454	20230713	115200	55169055	4090	4090	4090	4090	0
455	20230713	115100	55169055	4090	4090	4090	4090	30
456	20230713	115000	55046355	4090	4090	4090	4090	0
457	20230713	114900	55046355	4090	4090	4090	4090	0
458	20230713	114800	55046355	4090	4090	4090	4090	0
459	20230713	114700	55046355	4090	4090	4090	4090	0
460	20230713	114600	55046355	4090	4090	4090	4090	0
461	20230713	114500	55046355	4090	4090	4090	4090	0
462	20230713	114400	55046355	4090	4090	4090	4090	0
463	20230713	114300	55046355	4090	4090	4090	4090	0
464	20230713	114200	55046355	4090	4090	4090	4090	0
465	20230713	114100	55046355	4090	4090	4090	4090	270
466	20230713	114000	53942055	4090	4090	4090	4090	2
467	20230713	113900	53933875	4090	4095	4095	4090	426
468	20230713	113800	52190900	4095	4095	4095	4095	0
469	20230713	113700	52190900	4095	4095	4095	4095	0
470	20230713	113600	52190900	4095	4095	4095	4095	3
471	20230713	113500	52178615	4100	4100	4100	4100	10
472	20230713	113400	52137615	4100	4100	4100	4100	1
473	20230713	113300	52133515	4100	4100	4100	4100	2
474	20230713	113200	52125315	4100	4100	4100	4100	0
475	20230713	113100	52125315	4100	4100	4100	4100	0
476	20230713	113000	52125315	4100	4100	4100	4100	0
477	20230713	112900	52125315	4100	4100	4100	4100	0
478	20230713	112800	52125315	4100	4100	4100	4100	49
479	20230713	112700	51924415	4105	4105	4105	4105	1
480	20230713	112600	51920310	4100	4110	4110	4100	1436
481	20230713	112500	46027670	4110	4110	4110	4110	0
482	20230713	112400	46027670	4110	4110	4110	4110	0
483	20230713	112300	46027670	4110	4110	4110	4110	0
484	20230713	112200	46027670	4110	4110	4110	4110	50
485	20230713	112100	45822170	4115	4115	4115	4115	0
486	20230713	112000	45822170	4115	4115	4115	4115	0
487	20230713	111900	45822170	4115	4115	4115	4115	67
488	20230713	111800	45546465	4115	4115	4115	4115	55
489	20230713	111700	45320140	4130	4130	4130	4130	0
490	20230713	111600	45320140	4130	4130	4130	4130	1
491	20230713	111500	45316010	4130	4130	4130	4130	0
492	20230713	111400	45316010	4130	4130	4130	4130	0
493	20230713	111300	45316010	4130	4130	4130	4130	0
494	20230713	111200	45316010	4130	4130	4130	4130	0
495	20230713	111100	45316010	4130	4130	4130	4130	0
496	20230713	111000	45316010	4130	4130	4130	4130	0
497	20230713	110900	45316010	4130	4130	4130	4130	0
498	20230713	110800	45316010	4130	4130	4130	4130	0
499	20230713	110700	45316010	4130	4130	4130	4130	0
500	20230713	110600	45316010	4130	4130	4130	4130	0
501	20230713	110500	45316010	4130	4130	4130	4130	0
502	20230713	110400	45316010	4130	4130	4130	4130	0
503	20230713	110300	45316010	4130	4130	4130	4130	0
504	20230713	110200	45316010	4130	4130	4130	4130	10
505	20230713	110100	45274710	4130	4130	4130	4130	0
506	20230713	110000	45274710	4130	4130	4130	4130	0
507	20230713	105900	45274710	4130	4130	4130	4130	0
508	20230713	105800	45274710	4130	4130	4130	4130	0
509	20230713	105700	45274710	4130	4130	4130	4130	60
510	20230713	105600	45026910	4130	4130	4130	4130	0
511	20230713	105500	45026910	4130	4130	4130	4130	0
512	20230713	105400	45026910	4130	4130	4130	4130	0
513	20230713	105300	45026910	4130	4130	4130	4130	0
514	20230713	105200	45026910	4130	4130	4130	4130	60
515	20230713	105100	44779110	4130	4130	4130	4130	0
516	20230713	105000	44779110	4130	4130	4130	4130	0
517	20230713	104900	44779110	4130	4130	4130	4130	0
518	20230713	104800	44779110	4130	4130	4130	4130	0
519	20230713	104700	44779110	4130	4130	4130	4130	65
520	20230713	104600	44510660	4130	4130	4130	4130	0
521	20230713	104500	44510660	4130	4130	4130	4130	0
522	20230713	104400	44510660	4130	4130	4130	4130	0
523	20230713	104300	44510660	4130	4130	4130	4130	0
524	20230713	104200	44510660	4130	4130	4130	4130	60
525	20230713	104100	44262860	4130	4130	4130	4130	0
526	20230713	104000	44262860	4130	4130	4130	4130	0
527	20230713	103900	44262860	4130	4130	4130	4130	0
528	20230713	103800	44262860	4130	4130	4130	4130	0
529	20230713	103700	44262860	4130	4130	4130	4130	61
530	20230713	103600	44010930	4130	4130	4130	4130	0
531	20230713	103500	44010930	4130	4130	4130	4130	0
532	20230713	103400	44010930	4130	4130	4130	4130	0
533	20230713	103300	44010930	4130	4130	4130	4130	0
534	20230713	103200	44010930	4130	4130	4130	4130	61
535	20230713	103100	43759000	4130	4130	4130	4130	0
536	20230713	103000	43759000	4130	4130	4130	4130	261
537	20230713	102900	42681070	4135	4135	4135	4135	0
538	20230713	102800	42681070	4135	4135	4135	4135	0
539	20230713	102700	42681070	4135	4135	4135	4135	61
540	20230713	102600	42428835	4135	4135	4135	4135	0
541	20230713	102500	42428835	4135	4135	4135	4135	7
542	20230713	102400	42399890	4135	4115	4135	4115	16
543	20230713	102300	42333750	4135	4135	4135	4135	0
544	20230713	102200	42333750	4135	4135	4135	4135	61
545	20230713	102100	42081515	4100	4110	4110	4100	2419
546	20230713	102000	32160015	4135	4135	4135	4135	0
547	20230713	101900	32160015	4135	4135	4135	4135	0
548	20230713	101800	32160015	4135	4135	4135	4135	0
549	20230713	101700	32160015	4135	4125	4135	4125	1009
550	20230713	101600	27992985	4125	4125	4125	4125	11
551	20230713	101500	27947610	4125	4125	4125	4125	0
552	20230713	101400	27947610	4125	4125	4125	4125	0
553	20230713	101300	27947610	4125	4125	4125	4125	0
554	20230713	101200	27947610	4125	4125	4125	4125	61
555	20230713	101100	27695985	4105	4105	4105	4105	0
556	20230713	101000	27695985	4105	4105	4105	4105	0
557	20230713	100900	27695985	4105	4105	4105	4105	427
558	20230713	100800	25943150	4100	4130	4130	4100	344
559	20230713	100700	24528560	4130	4130	4130	4130	61
560	20230713	100600	24276630	4110	4110	4110	4110	0
561	20230713	100500	24276630	4110	4110	4110	4110	0
562	20230713	100400	24276630	4110	4110	4110	4110	0
563	20230713	100300	24276630	4110	4110	4110	4110	0
564	20230713	100200	24276630	4110	4130	4130	4110	1061
565	20230713	100100	19914700	4130	4130	4130	4130	0
566	20230713	100000	19914700	4130	4130	4130	4130	0
567	20230713	095900	19914700	4130	4130	4130	4130	0
568	20230713	095800	19914700	4130	4130	4130	4130	0
569	20230713	095700	19914700	4130	4130	4130	4130	61
570	20230713	095600	19662770	4130	4130	4130	4130	0
571	20230713	095500	19662770	4130	4130	4130	4130	1210
572	20230713	095400	14665470	4130	4130	4130	4130	0
573	20230713	095300	14665470	4130	4130	4130	4130	0
574	20230713	095200	14665470	4130	4130	4130	4130	63
575	20230713	095100	14405280	4130	4130	4130	4130	0
576	20230713	095000	14405280	4130	4130	4130	4130	0
577	20230713	094900	14405280	4130	4130	4130	4130	0
578	20230713	094800	14405280	4130	4130	4130	4130	0
579	20230713	094700	14405280	4130	4130	4130	4130	61
580	20230713	094600	14153350	4130	4130	4130	4130	0
581	20230713	094500	14153350	4130	4110	4130	4100	525
582	20230713	094400	11995450	4130	4130	4130	4130	0
583	20230713	094300	11995450	4130	4130	4130	4130	0
584	20230713	094200	11995450	4130	4125	4130	4125	61
585	20230713	094100	11743745	4110	4110	4110	4110	121
586	20230713	094000	11246435	4125	4125	4125	4125	0
587	20230713	093900	11246435	4125	4125	4125	4125	0
588	20230713	093800	11246435	4125	4125	4125	4125	0
589	20230713	093700	11246435	4125	4120	4125	4120	61
590	20230713	093600	10994820	4125	4125	4125	4125	0
591	20230713	093500	10994820	4125	4125	4125	4125	0
592	20230713	093400	10994820	4125	4125	4125	4125	0
593	20230713	093300	10994820	4125	4125	4125	4125	0
594	20230713	093200	10994820	4125	4125	4125	4125	61
595	20230713	093100	10743195	4125	4125	4125	4125	0
596	20230713	093000	10743195	4125	4125	4125	4125	0
597	20230713	092900	10743195	4125	4125	4125	4125	1
598	20230713	092800	10739070	4130	4130	4130	4130	0
599	20230713	092700	10739070	4130	4130	4130	4130	61
600	20230713	092600	10487140	4130	4130	4130	4130	0
601	20230713	092500	10487140	4130	4130	4130	4130	0
602	20230713	092400	10487140	4130	4130	4130	4130	0
603	20230713	092300	10487140	4130	4130	4130	4130	0
604	20230713	092200	10487140	4130	4120	4130	4120	178
605	20230713	092100	9752080	4110	4110	4110	4110	0
606	20230713	092000	9752080	4110	4110	4110	4110	60
607	20230713	091900	9505480	4110	4115	4115	4110	24
608	20230713	091800	9406825	4115	4115	4115	4115	0
609	20230713	091700	9406825	4115	4115	4115	4115	3
610	20230713	091600	9394480	4115	4115	4115	4115	19
611	20230713	091500	9316295	4120	4120	4120	4120	300
612	20230713	091400	8080295	4120	4120	4120	4120	0
613	20230713	091300	8080295	4120	4115	4120	4115	3
614	20230713	091200	8067940	4115	4115	4115	4115	35
615	20230713	091100	7923915	4120	4120	4120	4120	0
616	20230713	091000	7923915	4120	4130	4130	4120	331
617	20230713	090900	6560185	4130	4130	4130	4130	0
618	20230713	090800	6560185	4130	4130	4130	4130	159
619	20230713	090700	5903515	4130	4130	4130	4130	50
620	20230713	090600	5697015	4130	4130	4130	4130	0
621	20230713	090500	5697015	4130	4130	4130	4130	13
622	20230713	090400	5643325	4130	4120	4130	4120	80
623	20230713	090300	5313120	4125	4125	4125	4125	0
624	20230713	090200	5313120	4125	4115	4125	4115	300
625	20230713	090100	4077120	4110	4110	4110	4110	0
626	20230713	090000	4077120	4110	4110	4110	4110	992