KissMeData/197140/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	201900	80339205	4175	4175	4175	4175	463
3	20230714	201800	80339205	4175	4175	4175	4175	0
4	20230714	201700	80339205	4175	4175	4175	4175	0
5	20230714	201600	80339205	4175	4175	4175	4175	0
6	20230714	201500	80339205	4175	4175	4175	4175	0
7	20230714	201400	80339205	4175	4175	4175	4175	0
8	20230714	201300	80339205	4175	4175	4175	4175	0
9	20230714	201200	80339205	4175	4175	4175	4175	0
10	20230714	201100	80339205	4175	4175	4175	4175	0
11	20230714	201000	80339205	4175	4175	4175	4175	0
12	20230714	200900	80339205	4175	4175	4175	4175	0
13	20230714	200800	80339205	4175	4175	4175	4175	0
14	20230714	200700	80339205	4175	4175	4175	4175	0
15	20230714	200600	80339205	4175	4175	4175	4175	0
16	20230714	200500	80339205	4175	4175	4175	4175	0
17	20230714	200400	80339205	4175	4175	4175	4175	0
18	20230714	200300	80339205	4175	4175	4175	4175	0
19	20230714	200200	80339205	4175	4175	4175	4175	0
20	20230714	200100	80339205	4175	4175	4175	4175	0
21	20230714	200000	80339205	4175	4175	4175	4175	0
22	20230714	195900	80339205	4175	4175	4175	4175	0
23	20230714	195800	80339205	4175	4175	4175	4175	0
24	20230714	195700	80339205	4175	4175	4175	4175	0
25	20230714	195600	80339205	4175	4175	4175	4175	0
26	20230714	195500	80339205	4175	4175	4175	4175	0
27	20230714	195400	80339205	4175	4175	4175	4175	0
28	20230714	195300	80339205	4175	4175	4175	4175	0
29	20230714	195200	80339205	4175	4175	4175	4175	0
30	20230714	195100	80339205	4175	4175	4175	4175	0
31	20230714	195000	80339205	4175	4175	4175	4175	0
32	20230714	194900	80339205	4175	4175	4175	4175	463
33	20230714	194800	80339205	4175	4175	4175	4175	0
34	20230714	194700	80339205	4175	4175	4175	4175	0
35	20230714	194600	80339205	4175	4175	4175	4175	0
36	20230714	194500	80339205	4175	4175	4175	4175	0
37	20230714	194400	80339205	4175	4175	4175	4175	0
38	20230714	194300	80339205	4175	4175	4175	4175	0
39	20230714	194200	80339205	4175	4175	4175	4175	0
40	20230714	194100	80339205	4175	4175	4175	4175	0
41	20230714	194000	80339205	4175	4175	4175	4175	0
42	20230714	193900	80339205	4175	4175	4175	4175	0
43	20230714	193800	80339205	4175	4175	4175	4175	0
44	20230714	193700	80339205	4175	4175	4175	4175	0
45	20230714	193600	80339205	4175	4175	4175	4175	0
46	20230714	193500	80339205	4175	4175	4175	4175	0
47	20230714	193400	80339205	4175	4175	4175	4175	0
48	20230714	193300	80339205	4175	4175	4175	4175	0
49	20230714	193200	80339205	4175	4175	4175	4175	0
50	20230714	193100	80339205	4175	4175	4175	4175	0
51	20230714	193000	80339205	4175	4175	4175	4175	0
52	20230714	192900	80339205	4175	4175	4175	4175	0
53	20230714	192800	80339205	4175	4175	4175	4175	0
54	20230714	192700	80339205	4175	4175	4175	4175	0
55	20230714	192600	80339205	4175	4175	4175	4175	0
56	20230714	192500	80339205	4175	4175	4175	4175	0
57	20230714	192400	80339205	4175	4175	4175	4175	0
58	20230714	192300	80339205	4175	4175	4175	4175	0
59	20230714	192200	80339205	4175	4175	4175	4175	0
60	20230714	192100	80339205	4175	4175	4175	4175	0
61	20230714	192000	80339205	4175	4175	4175	4175	0
62	20230714	191900	80339205	4175	4175	4175	4175	463
63	20230714	191800	80339205	4175	4175	4175	4175	0
64	20230714	191700	80339205	4175	4175	4175	4175	0
65	20230714	191600	80339205	4175	4175	4175	4175	0
66	20230714	191500	80339205	4175	4175	4175	4175	0
67	20230714	191400	80339205	4175	4175	4175	4175	0
68	20230714	191300	80339205	4175	4175	4175	4175	0
69	20230714	191200	80339205	4175	4175	4175	4175	0
70	20230714	191100	80339205	4175	4175	4175	4175	0
71	20230714	191000	80339205	4175	4175	4175	4175	0
72	20230714	190900	80339205	4175	4175	4175	4175	0
73	20230714	190800	80339205	4175	4175	4175	4175	0
74	20230714	190700	80339205	4175	4175	4175	4175	0
75	20230714	190600	80339205	4175	4175	4175	4175	0
76	20230714	190500	80339205	4175	4175	4175	4175	0
77	20230714	190400	80339205	4175	4175	4175	4175	0
78	20230714	190300	80339205	4175	4175	4175	4175	0
79	20230714	190200	80339205	4175	4175	4175	4175	0
80	20230714	190100	80339205	4175	4175	4175	4175	0
81	20230714	190000	80339205	4175	4175	4175	4175	0
82	20230714	185900	80339205	4175	4175	4175	4175	0
83	20230714	185800	80339205	4175	4175	4175	4175	0
84	20230714	185700	80339205	4175	4175	4175	4175	0
85	20230714	185600	80339205	4175	4175	4175	4175	0
86	20230714	185500	80339205	4175	4175	4175	4175	0
87	20230714	185400	80339205	4175	4175	4175	4175	0
88	20230714	185300	80339205	4175	4175	4175	4175	0
89	20230714	185200	80339205	4175	4175	4175	4175	0
90	20230714	185100	80339205	4175	4175	4175	4175	0
91	20230714	185000	80339205	4175	4175	4175	4175	0
92	20230714	184900	80339205	4175	4175	4175	4175	463
93	20230714	184800	80339205	4175	4175	4175	4175	0
94	20230714	184700	80339205	4175	4175	4175	4175	0
95	20230714	184600	80339205	4175	4175	4175	4175	0
96	20230714	184500	80339205	4175	4175	4175	4175	0
97	20230714	184400	80339205	4175	4175	4175	4175	0
98	20230714	184300	80339205	4175	4175	4175	4175	0
99	20230714	184200	80339205	4175	4175	4175	4175	0
100	20230714	184100	80339205	4175	4175	4175	4175	0
101	20230714	184000	80339205	4175	4175	4175	4175	0
102	20230714	183900	80339205	4175	4175	4175	4175	0
103	20230714	183800	80339205	4175	4175	4175	4175	0
104	20230714	183700	80339205	4175	4175	4175	4175	0
105	20230714	183600	80339205	4175	4175	4175	4175	0
106	20230714	183500	80339205	4175	4175	4175	4175	0
107	20230714	183400	80339205	4175	4175	4175	4175	0
108	20230714	183300	80339205	4175	4175	4175	4175	0
109	20230714	183200	80339205	4175	4175	4175	4175	0
110	20230714	183100	80339205	4175	4175	4175	4175	0
111	20230714	183000	80339205	4175	4175	4175	4175	0
112	20230714	182900	80339205	4175	4175	4175	4175	0
113	20230714	182800	80339205	4175	4175	4175	4175	0
114	20230714	182700	80339205	4175	4175	4175	4175	0
115	20230714	182600	80339205	4175	4175	4175	4175	0
116	20230714	182500	80339205	4175	4175	4175	4175	0
117	20230714	182400	80339205	4175	4175	4175	4175	0
118	20230714	182300	80339205	4175	4175	4175	4175	0
119	20230714	182200	80339205	4175	4175	4175	4175	0
120	20230714	182100	80339205	4175	4175	4175	4175	0
121	20230714	182000	80339205	4175	4175	4175	4175	0
122	20230714	181900	80339205	4175	4175	4175	4175	463
123	20230714	181800	80339205	4175	4175	4175	4175	0
124	20230714	181700	80339205	4175	4175	4175	4175	0
125	20230714	181600	80339205	4175	4175	4175	4175	0
126	20230714	181500	80339205	4175	4175	4175	4175	0
127	20230714	181400	80339205	4175	4175	4175	4175	0
128	20230714	181300	80339205	4175	4175	4175	4175	0
129	20230714	181200	80339205	4175	4175	4175	4175	0
130	20230714	181100	80339205	4175	4175	4175	4175	0
131	20230714	181000	80339205	4175	4175	4175	4175	0
132	20230714	180900	80339205	4175	4175	4175	4175	0
133	20230714	180800	80339205	4175	4175	4175	4175	0
134	20230714	180700	80339205	4175	4175	4175	4175	0
135	20230714	180600	80339205	4175	4175	4175	4175	0
136	20230714	180500	80339205	4175	4175	4175	4175	0
137	20230714	180400	80339205	4175	4175	4175	4175	0
138	20230714	180300	80339205	4175	4175	4175	4175	0
139	20230714	180200	80339205	4175	4175	4175	4175	0
140	20230714	180100	80339205	4175	4175	4175	4175	0
141	20230714	180000	80339205	4175	4175	4175	4175	0
142	20230714	175900	80339205	4175	4175	4175	4175	0
143	20230714	175800	80339205	4175	4175	4175	4175	0
144	20230714	175700	80339205	4175	4175	4175	4175	0
145	20230714	175600	80339205	4175	4175	4175	4175	0
146	20230714	175500	80339205	4175	4175	4175	4175	0
147	20230714	175400	80339205	4175	4175	4175	4175	0
148	20230714	175300	80339205	4175	4175	4175	4175	0
149	20230714	175200	80339205	4175	4175	4175	4175	0
150	20230714	175100	80339205	4175	4175	4175	4175	0
151	20230714	175000	80339205	4175	4175	4175	4175	0
152	20230714	174900	80339205	4175	4175	4175	4175	463
153	20230714	174800	80339205	4175	4175	4175	4175	0
154	20230714	174700	80339205	4175	4175	4175	4175	0
155	20230714	174600	80339205	4175	4175	4175	4175	0
156	20230714	174500	80339205	4175	4175	4175	4175	0
157	20230714	174400	80339205	4175	4175	4175	4175	0
158	20230714	174300	80339205	4175	4175	4175	4175	0
159	20230714	174200	80339205	4175	4175	4175	4175	0
160	20230714	174100	80339205	4175	4175	4175	4175	0
161	20230714	174000	80339205	4175	4175	4175	4175	0
162	20230714	173900	80339205	4175	4175	4175	4175	0
163	20230714	173800	80339205	4175	4175	4175	4175	0
164	20230714	173700	80339205	4175	4175	4175	4175	0
165	20230714	173600	80339205	4175	4175	4175	4175	0
166	20230714	173500	80339205	4175	4175	4175	4175	0
167	20230714	173400	80339205	4175	4175	4175	4175	0
168	20230714	173300	80339205	4175	4175	4175	4175	0
169	20230714	173200	80339205	4175	4175	4175	4175	0
170	20230714	173100	80339205	4175	4175	4175	4175	0
171	20230714	173000	80339205	4175	4175	4175	4175	0
172	20230714	172900	80339205	4175	4175	4175	4175	0
173	20230714	172800	80339205	4175	4175	4175	4175	0
174	20230714	172700	80339205	4175	4175	4175	4175	0
175	20230714	172600	80339205	4175	4175	4175	4175	0
176	20230714	172500	80339205	4175	4175	4175	4175	0
177	20230714	172400	80339205	4175	4175	4175	4175	0
178	20230714	172300	80339205	4175	4175	4175	4175	0
179	20230714	172200	80339205	4175	4175	4175	4175	0
180	20230714	172100	80339205	4175	4175	4175	4175	0
181	20230714	172000	80339205	4175	4175	4175	4175	0
182	20230714	171900	80339205	4175	4175	4175	4175	463
183	20230714	171800	80339205	4175	4175	4175	4175	0
184	20230714	171700	80339205	4175	4175	4175	4175	0
185	20230714	171600	80339205	4175	4175	4175	4175	0
186	20230714	171500	80339205	4175	4175	4175	4175	0
187	20230714	171400	80339205	4175	4175	4175	4175	0
188	20230714	171300	80339205	4175	4175	4175	4175	0
189	20230714	171200	80339205	4175	4175	4175	4175	0
190	20230714	171100	80339205	4175	4175	4175	4175	0
191	20230714	171000	80339205	4175	4175	4175	4175	0
192	20230714	170900	80339205	4175	4175	4175	4175	0
193	20230714	170800	80339205	4175	4175	4175	4175	0
194	20230714	170700	80339205	4175	4175	4175	4175	0
195	20230714	170600	80339205	4175	4175	4175	4175	0
196	20230714	170500	80339205	4175	4175	4175	4175	0
197	20230714	170400	80339205	4175	4175	4175	4175	0
198	20230714	170300	80339205	4175	4175	4175	4175	0
199	20230714	170200	80339205	4175	4175	4175	4175	0
200	20230714	170100	80339205	4175	4175	4175	4175	0
201	20230714	170000	80339205	4175	4175	4175	4175	0
202	20230714	165900	80339205	4175	4175	4175	4175	0
203	20230714	165800	80339205	4175	4175	4175	4175	0
204	20230714	165700	80339205	4175	4175	4175	4175	0
205	20230714	165600	80339205	4175	4175	4175	4175	0
206	20230714	165500	80339205	4175	4175	4175	4175	0
207	20230714	165400	80339205	4175	4175	4175	4175	0
208	20230714	165300	80339205	4175	4175	4175	4175	0
209	20230714	165200	80339205	4175	4175	4175	4175	0
210	20230714	165100	80339205	4175	4175	4175	4175	0
211	20230714	165000	80339205	4175	4175	4175	4175	0
212	20230714	164900	80339205	4175	4175	4175	4175	463
213	20230714	164800	80339205	4175	4175	4175	4175	0
214	20230714	164700	80339205	4175	4175	4175	4175	0
215	20230714	164600	80339205	4175	4175	4175	4175	0
216	20230714	164500	80339205	4175	4175	4175	4175	0
217	20230714	164400	80339205	4175	4175	4175	4175	0
218	20230714	164300	80339205	4175	4175	4175	4175	0
219	20230714	164200	80339205	4175	4175	4175	4175	0
220	20230714	164100	80339205	4175	4175	4175	4175	0
221	20230714	164000	80339205	4175	4175	4175	4175	0
222	20230714	163900	80339205	4175	4175	4175	4175	0
223	20230714	163800	80339205	4175	4175	4175	4175	0
224	20230714	163700	80339205	4175	4175	4175	4175	0
225	20230714	163600	80339205	4175	4175	4175	4175	0
226	20230714	163500	80339205	4175	4175	4175	4175	0
227	20230714	163400	80339205	4175	4175	4175	4175	0
228	20230714	163300	80339205	4175	4175	4175	4175	0
229	20230714	163200	80339205	4175	4175	4175	4175	0
230	20230714	163100	80339205	4175	4175	4175	4175	0
231	20230714	163000	80339205	4175	4175	4175	4175	0
232	20230714	162900	80339205	4175	4175	4175	4175	0
233	20230714	162800	80339205	4175	4175	4175	4175	0
234	20230714	162700	80339205	4175	4175	4175	4175	0
235	20230714	162600	80339205	4175	4175	4175	4175	0
236	20230714	162500	80339205	4175	4175	4175	4175	0
237	20230714	162400	80339205	4175	4175	4175	4175	0
238	20230714	162300	80339205	4175	4175	4175	4175	0
239	20230714	162200	80339205	4175	4175	4175	4175	0
240	20230714	162100	80339205	4175	4175	4175	4175	0
241	20230714	162000	80339205	4175	4175	4175	4175	0
242	20230714	161900	80339205	4175	4175	4175	4175	463
243	20230714	161800	80339205	4175	4175	4175	4175	0
244	20230714	161700	80339205	4175	4175	4175	4175	0
245	20230714	161600	80339205	4175	4175	4175	4175	0
246	20230714	161500	80339205	4175	4175	4175	4175	0
247	20230714	161400	80339205	4175	4175	4175	4175	0
248	20230714	161300	80339205	4175	4175	4175	4175	0
249	20230714	161200	80339205	4175	4175	4175	4175	0
250	20230714	161100	80339205	4175	4175	4175	4175	0
251	20230714	161000	80339205	4175	4175	4175	4175	0
252	20230714	160900	80339205	4175	4175	4175	4175	0
253	20230714	160800	80339205	4175	4175	4175	4175	0
254	20230714	160700	80339205	4175	4175	4175	4175	0
255	20230714	160600	80339205	4175	4175	4175	4175	0
256	20230714	160500	80339205	4175	4175	4175	4175	0
257	20230714	160400	80339205	4175	4175	4175	4175	0
258	20230714	160300	80339205	4175	4175	4175	4175	0
259	20230714	160200	80339205	4175	4175	4175	4175	0
260	20230714	160100	80339205	4175	4175	4175	4175	0
261	20230714	160000	80339205	4175	4175	4175	4175	0
262	20230714	155900	80339205	4175	4175	4175	4175	0
263	20230714	155800	80339205	4175	4175	4175	4175	0
264	20230714	155700	80339205	4175	4175	4175	4175	0
265	20230714	155600	80339205	4175	4175	4175	4175	0
266	20230714	155500	80339205	4175	4175	4175	4175	0
267	20230714	155400	80339205	4175	4175	4175	4175	0
268	20230714	155300	80339205	4175	4175	4175	4175	0
269	20230714	155200	80339205	4175	4175	4175	4175	0
270	20230714	155100	80339205	4175	4175	4175	4175	0
271	20230714	155000	80339205	4175	4175	4175	4175	0
272	20230714	154900	80339205	4175	4175	4175	4175	463
273	20230714	154800	80339205	4175	4175	4175	4175	0
274	20230714	154700	80339205	4175	4175	4175	4175	0
275	20230714	154600	80339205	4175	4175	4175	4175	0
276	20230714	154500	80339205	4175	4175	4175	4175	0
277	20230714	154400	80339205	4175	4175	4175	4175	0
278	20230714	154300	80339205	4175	4175	4175	4175	0
279	20230714	154200	80339205	4175	4175	4175	4175	0
280	20230714	154100	80339205	4175	4175	4175	4175	0
281	20230714	154000	80339205	4175	4175	4175	4175	0
282	20230714	153900	80339205	4175	4175	4175	4175	0
283	20230714	153800	80339205	4175	4175	4175	4175	0
284	20230714	153700	80339205	4175	4175	4175	4175	0
285	20230714	153600	80339205	4175	4175	4175	4175	0
286	20230714	153500	80339205	4175	4175	4175	4175	0
287	20230714	153400	80339205	4175	4175	4175	4175	0
288	20230714	153300	80339205	4175	4175	4175	4175	0
289	20230714	153200	80339205	4175	4175	4175	4175	0
290	20230714	153100	80339205	4175	4175	4175	4175	0
291	20230714	153000	80339205	4175	4175	4175	4175	463
292	20230714	152900	78406180	4180	4180	4180	4180	0
293	20230714	152800	78406180	4180	4180	4180	4180	0
294	20230714	152700	78406180	4180	4180	4180	4180	0
295	20230714	152600	78406180	4180	4180	4180	4180	0
296	20230714	152500	78406180	4180	4180	4180	4180	0
297	20230714	152400	78406180	4180	4180	4180	4180	0
298	20230714	152300	78406180	4180	4180	4180	4180	0
299	20230714	152200	78406180	4180	4180	4180	4180	0
300	20230714	152100	78406180	4180	4180	4180	4180	0
301	20230714	152000	78406180	4180	4180	4180	4180	0
302	20230714	151900	78406180	4180	4180	4180	4180	0
303	20230714	151800	78406180	4180	4180	4180	4180	0
304	20230714	151700	78406180	4180	4160	4180	4160	1102
305	20230714	151600	73807385	4155	4160	4160	4155	19
306	20230714	151500	73728350	4170	4155	4170	4155	500
307	20230714	151400	71650835	4155	4155	4155	4155	0
308	20230714	151300	71650835	4155	4155	4155	4155	0
309	20230714	151200	71650835	4155	4155	4155	4155	1
310	20230714	151100	71646680	4150	4150	4150	4150	22
311	20230714	151000	71555380	4145	4145	4145	4145	32
312	20230714	150900	71422740	4145	4145	4145	4145	50
313	20230714	150800	71215490	4150	4150	4150	4150	2
314	20230714	150700	71207190	4150	4150	4150	4150	0
315	20230714	150600	71207190	4150	4150	4150	4150	0
316	20230714	150500	71207190	4150	4150	4150	4150	0
317	20230714	150400	71207190	4150	4150	4150	4150	0
318	20230714	150300	71207190	4150	4150	4150	4150	50
319	20230714	150200	70999690	4150	4150	4150	4150	0
320	20230714	150100	70999690	4150	4150	4150	4150	7
321	20230714	150000	70970640	4145	4145	4145	4145	0
322	20230714	145900	70970640	4145	4145	4145	4145	0
323	20230714	145800	70970640	4145	4145	4145	4145	15
324	20230714	145700	70908465	4150	4150	4150	4150	0
325	20230714	145600	70908465	4150	4150	4150	4150	0
326	20230714	145500	70908465	4150	4150	4150	4150	0
327	20230714	145400	70908465	4150	4150	4150	4150	0
328	20230714	145300	70908465	4150	4150	4150	4150	0
329	20230714	145200	70908465	4150	4150	4150	4150	0
330	20230714	145100	70908465	4150	4150	4150	4150	0
331	20230714	145000	70908465	4150	4150	4150	4150	0
332	20230714	144900	70908465	4150	4150	4150	4150	1
333	20230714	144800	70904315	4140	4140	4140	4140	9
334	20230714	144700	70867055	4145	4145	4145	4145	0
335	20230714	144600	70867055	4145	4145	4145	4145	68
336	20230714	144500	70585195	4145	4145	4145	4145	0
337	20230714	144400	70585195	4145	4145	4145	4145	0
338	20230714	144300	70585195	4145	4145	4145	4145	18
339	20230714	144200	70510585	4145	4145	4145	4145	0
340	20230714	144100	70510585	4145	4145	4145	4145	0
341	20230714	144000	70510585	4145	4145	4145	4145	0
342	20230714	143900	70510585	4145	4145	4145	4145	20
343	20230714	143800	70427685	4160	4160	4160	4160	0
344	20230714	143700	70427685	4160	4160	4160	4160	0
345	20230714	143600	70427685	4160	4160	4160	4160	0
346	20230714	143500	70427685	4160	4160	4160	4160	0
347	20230714	143400	70427685	4160	4160	4160	4160	0
348	20230714	143300	70427685	4160	4160	4160	4160	0
349	20230714	143200	70427685	4160	4160	4160	4160	2
350	20230714	143100	70419365	4160	4160	4160	4160	0
351	20230714	143000	70419365	4160	4160	4160	4160	0
352	20230714	142900	70419365	4160	4160	4160	4160	0
353	20230714	142800	70419365	4160	4160	4160	4160	0
354	20230714	142700	70419365	4160	4160	4160	4160	0
355	20230714	142600	70419365	4160	4160	4160	4160	0
356	20230714	142500	70419365	4160	4160	4160	4160	0
357	20230714	142400	70419365	4160	4160	4160	4160	1
358	20230714	142300	70415205	4145	4145	4145	4145	0
359	20230714	142200	70415205	4145	4145	4145	4145	0
360	20230714	142100	70415205	4145	4145	4145	4145	0
361	20230714	142000	70415205	4145	4145	4145	4145	179
362	20230714	141900	69673250	4145	4150	4150	4145	922
363	20230714	141800	65847200	4160	4160	4160	4160	0
364	20230714	141700	65847200	4160	4160	4160	4160	0
365	20230714	141600	65847200	4160	4160	4160	4160	0
366	20230714	141500	65847200	4160	4160	4160	4160	0
367	20230714	141400	65847200	4160	4160	4160	4160	0
368	20230714	141300	65847200	4160	4160	4160	4160	11
369	20230714	141200	65801440	4170	4170	4170	4170	0
370	20230714	141100	65801440	4170	4170	4170	4170	0
371	20230714	141000	65801440	4170	4170	4170	4170	0
372	20230714	140900	65801440	4170	4170	4170	4170	0
373	20230714	140800	65801440	4170	4170	4170	4170	0
374	20230714	140700	65801440	4170	4170	4170	4170	0
375	20230714	140600	65801440	4170	4170	4170	4170	1
376	20230714	140500	65797270	4160	4160	4160	4160	0
377	20230714	140400	65797270	4160	4160	4160	4160	0
378	20230714	140300	65797270	4160	4160	4160	4160	0
379	20230714	140200	65797270	4160	4160	4160	4160	2
380	20230714	140100	65788950	4160	4160	4160	4160	0
381	20230714	140000	65788950	4160	4160	4160	4160	0
382	20230714	135900	65788950	4160	4160	4160	4160	0
383	20230714	135800	65788950	4160	4160	4160	4160	11
384	20230714	135700	65743190	4175	4175	4175	4175	0
385	20230714	135600	65743190	4175	4175	4175	4175	0
386	20230714	135500	65743190	4175	4175	4175	4175	0
387	20230714	135400	65743190	4175	4175	4175	4175	0
388	20230714	135300	65743190	4175	4175	4175	4175	47
389	20230714	135200	65546965	4175	4175	4175	4175	0
390	20230714	135100	65546965	4175	4175	4175	4175	0
391	20230714	135000	65546965	4175	4175	4175	4175	10
392	20230714	134900	65505215	4170	4145	4170	4145	355
393	20230714	134800	64029925	4165	4165	4165	4165	0
394	20230714	134700	64029925	4165	4165	4165	4165	0
395	20230714	134600	64029925	4165	4165	4165	4165	0
396	20230714	134500	64029925	4165	4165	4165	4165	0
397	20230714	134400	64029925	4165	4165	4165	4165	0
398	20230714	134300	64029925	4165	4165	4165	4165	0
399	20230714	134200	64029925	4165	4165	4165	4165	0
400	20230714	134100	64029925	4165	4165	4165	4165	0
401	20230714	134000	64029925	4165	4165	4165	4165	0
402	20230714	133900	64029925	4165	4165	4165	4165	0
403	20230714	133800	64029925	4165	4165	4165	4165	150
404	20230714	133700	63405175	4165	4165	4165	4165	0
405	20230714	133600	63405175	4165	4165	4165	4165	0
406	20230714	133500	63405175	4165	4165	4165	4165	0
407	20230714	133400	63405175	4165	4165	4165	4165	0
408	20230714	133300	63405175	4165	4165	4165	4165	0
409	20230714	133200	63405175	4165	4165	4165	4165	0
410	20230714	133100	63405175	4165	4165	4165	4165	0
411	20230714	133000	63405175	4165	4165	4165	4165	1
412	20230714	132900	63401010	4150	4155	4155	4150	19
413	20230714	132800	63322155	4165	4165	4165	4165	0
414	20230714	132700	63322155	4165	4165	4165	4165	18
415	20230714	132600	63247185	4140	4150	4150	4140	663
416	20230714	132500	60498680	4160	4160	4160	4160	1250
417	20230714	132400	55298680	4160	4160	4160	4160	0
418	20230714	132300	55298680	4160	4160	4160	4160	0
419	20230714	132200	55298680	4160	4160	4160	4160	0
420	20230714	132100	55298680	4160	4160	4160	4160	0
421	20230714	132000	55298680	4160	4160	4160	4160	30
422	20230714	131900	55173880	4160	4160	4160	4160	0
423	20230714	131800	55173880	4160	4160	4160	4160	172
424	20230714	131700	54458360	4160	4160	4160	4160	0
425	20230714	131600	54458360	4160	4160	4160	4160	0
426	20230714	131500	54458360	4160	4160	4160	4160	0
427	20230714	131400	54458360	4160	4160	4160	4160	0
428	20230714	131300	54458360	4160	4160	4160	4160	0
429	20230714	131200	54458360	4160	4160	4160	4160	0
430	20230714	131100	54458360	4160	4160	4160	4160	0
431	20230714	131000	54458360	4160	4160	4160	4160	0
432	20230714	130900	54458360	4160	4160	4160	4160	0
433	20230714	130800	54458360	4160	4160	4160	4160	0
434	20230714	130700	54458360	4160	4160	4160	4160	0
435	20230714	130600	54458360	4160	4160	4160	4160	0
436	20230714	130500	54458360	4160	4160	4160	4160	1
437	20230714	130400	54454200	4150	4150	4150	4150	0
438	20230714	130300	54454200	4150	4150	4150	4150	120
439	20230714	130200	53956200	4155	4155	4155	4155	0
440	20230714	130100	53956200	4155	4155	4155	4155	0
441	20230714	130000	53956200	4155	4155	4155	4155	0
442	20230714	125900	53956200	4155	4155	4155	4155	0
443	20230714	125800	53956200	4155	4155	4155	4155	100
444	20230714	125700	53540700	4160	4160	4160	4160	0
445	20230714	125600	53540700	4160	4160	4160	4160	0
446	20230714	125500	53540700	4160	4160	4160	4160	0
447	20230714	125400	53540700	4160	4160	4160	4160	0
448	20230714	125300	53540700	4160	4160	4160	4160	0
449	20230714	125200	53540700	4160	4160	4160	4160	0
450	20230714	125100	53540700	4160	4160	4160	4160	0
451	20230714	125000	53540700	4160	4160	4160	4160	0
452	20230714	124900	53540700	4160	4160	4160	4160	0
453	20230714	124800	53540700	4160	4160	4160	4160	0
454	20230714	124700	53540700	4160	4160	4160	4160	0
455	20230714	124600	53540700	4160	4160	4160	4160	0
456	20230714	124500	53540700	4160	4160	4160	4160	0
457	20230714	124400	53540700	4160	4160	4160	4160	0
458	20230714	124300	53540700	4160	4160	4160	4160	0
459	20230714	124200	53540700	4160	4160	4160	4160	0
460	20230714	124100	53540700	4160	4160	4160	4160	0
461	20230714	124000	53540700	4160	4160	4160	4160	0
462	20230714	123900	53540700	4160	4160	4160	4160	0
463	20230714	123800	53540700	4160	4160	4160	4160	0
464	20230714	123700	53540700	4160	4160	4160	4160	0
465	20230714	123600	53540700	4160	4160	4160	4160	1
466	20230714	123500	53536540	4160	4160	4160	4160	0
467	20230714	123400	53536540	4160	4160	4160	4160	5
468	20230714	123300	53515740	4160	4160	4160	4160	0
469	20230714	123200	53515740	4160	4160	4160	4160	0
470	20230714	123100	53515740	4160	4160	4160	4160	0
471	20230714	123000	53515740	4160	4160	4160	4160	0
472	20230714	122900	53515740	4160	4160	4160	4160	0
473	20230714	122800	53515740	4160	4160	4160	4160	4
474	20230714	122700	53499100	4160	4160	4160	4160	0
475	20230714	122600	53499100	4160	4160	4160	4160	0
476	20230714	122500	53499100	4160	4160	4160	4160	0
477	20230714	122400	53499100	4160	4160	4160	4160	0
478	20230714	122300	53499100	4160	4160	4160	4160	0
479	20230714	122200	53499100	4160	4160	4160	4160	0
480	20230714	122100	53499100	4160	4160	4160	4160	0
481	20230714	122000	53499100	4160	4160	4160	4160	0
482	20230714	121900	53499100	4160	4160	4160	4160	0
483	20230714	121800	53499100	4160	4160	4160	4160	0
484	20230714	121700	53499100	4160	4160	4160	4160	0
485	20230714	121600	53499100	4160	4160	4160	4160	3
486	20230714	121500	53486620	4160	4160	4160	4160	0
487	20230714	121400	53486620	4160	4160	4160	4160	0
488	20230714	121300	53486620	4160	4160	4160	4160	0
489	20230714	121200	53486620	4160	4160	4160	4160	0
490	20230714	121100	53486620	4160	4160	4160	4160	0
491	20230714	121000	53486620	4160	4160	4160	4160	0
492	20230714	120900	53486620	4160	4160	4160	4160	0
493	20230714	120800	53486620	4160	4160	4160	4160	0
494	20230714	120700	53486620	4160	4160	4160	4160	0
495	20230714	120600	53486620	4160	4160	4160	4160	0
496	20230714	120500	53486620	4160	4160	4160	4160	0
497	20230714	120400	53486620	4160	4160	4160	4160	0
498	20230714	120300	53486620	4160	4160	4160	4160	0
499	20230714	120200	53486620	4160	4160	4160	4160	0
500	20230714	120100	53486620	4160	4160	4160	4160	10
501	20230714	120000	53445020	4160	4160	4160	4160	0
502	20230714	115900	53445020	4160	4160	4160	4160	20
503	20230714	115800	53361820	4160	4160	4160	4160	0
504	20230714	115700	53361820	4160	4160	4160	4160	0
505	20230714	115600	53361820	4160	4155	4160	4155	38
506	20230714	115500	53203820	4160	4150	4160	4150	450
507	20230714	115400	51336090	4150	4150	4150	4150	0
508	20230714	115300	51336090	4150	4150	4150	4150	0
509	20230714	115200	51336090	4150	4150	4150	4150	0
510	20230714	115100	51336090	4150	4150	4150	4150	0
511	20230714	115000	51336090	4150	4150	4150	4150	0
512	20230714	114900	51336090	4150	4150	4150	4150	0
513	20230714	114800	51336090	4150	4130	4150	4125	613
514	20230714	114700	48806085	4140	4140	4140	4140	262
515	20230714	114600	47721405	4140	4140	4140	4140	0
516	20230714	114500	47721405	4140	4140	4140	4140	0
517	20230714	114400	47721405	4140	4140	4140	4140	0
518	20230714	114300	47721405	4140	4140	4140	4140	0
519	20230714	114200	47721405	4140	4140	4140	4140	0
520	20230714	114100	47721405	4140	4140	4140	4140	0
521	20230714	114000	47721405	4140	4140	4140	4140	0
522	20230714	113900	47721405	4140	4140	4140	4140	0
523	20230714	113800	47721405	4140	4140	4140	4140	6
524	20230714	113700	47696565	4150	4150	4150	4150	300
525	20230714	113600	46451565	4150	4150	4150	4150	200
526	20230714	113500	45621565	4150	4150	4150	4150	0
527	20230714	113400	45621565	4150	4150	4150	4150	0
528	20230714	113300	45621565	4150	4150	4150	4150	0
529	20230714	113200	45621565	4150	4150	4150	4150	0
530	20230714	113100	45621565	4150	4150	4150	4150	0
531	20230714	113000	45621565	4150	4150	4150	4150	0
532	20230714	112900	45621565	4150	4150	4150	4150	0
533	20230714	112800	45621565	4150	4150	4150	4150	0
534	20230714	112700	45621565	4150	4150	4150	4150	0
535	20230714	112600	45621565	4150	4165	4165	4150	93
536	20230714	112500	45235465	4170	4170	4170	4170	0
537	20230714	112400	45235465	4170	4170	4170	4170	10
538	20230714	112300	45193765	4175	4175	4175	4175	0
539	20230714	112200	45193765	4175	4175	4175	4175	0
540	20230714	112100	45193765	4175	4175	4175	4175	0
541	20230714	112000	45193765	4175	4175	4175	4175	0
542	20230714	111900	45193765	4175	4175	4175	4175	0
543	20230714	111800	45193765	4175	4175	4175	4175	0
544	20230714	111700	45193765	4175	4175	4175	4175	0
545	20230714	111600	45193765	4175	4175	4175	4175	0
546	20230714	111500	45193765	4175	4175	4175	4175	0
547	20230714	111400	45193765	4175	4175	4175	4175	0
548	20230714	111300	45193765	4175	4175	4175	4175	0
549	20230714	111200	45193765	4175	4175	4175	4175	0
550	20230714	111100	45193765	4175	4175	4175	4175	0
551	20230714	111000	45193765	4175	4155	4175	4155	22
552	20230714	110900	45102335	4150	4150	4150	4150	5
553	20230714	110800	45081585	4155	4155	4155	4155	200
554	20230714	110700	44250585	4150	4150	4150	4150	25
555	20230714	110600	44146835	4150	4150	4150	4150	102
556	20230714	110500	43723535	4150	4150	4150	4150	0
557	20230714	110400	43723535	4150	4150	4150	4150	0
558	20230714	110300	43723535	4150	4150	4150	4150	0
559	20230714	110200	43723535	4150	4150	4150	4150	0
560	20230714	110100	43723535	4150	4150	4150	4150	0
561	20230714	110000	43723535	4150	4150	4150	4150	1
562	20230714	105900	43719385	4155	4155	4155	4155	0
563	20230714	105800	43719385	4155	4155	4155	4155	0
564	20230714	105700	43719385	4155	4155	4155	4155	0
565	20230714	105600	43719385	4155	4155	4155	4155	0
566	20230714	105500	43719385	4155	4155	4155	4155	0
567	20230714	105400	43719385	4155	4155	4155	4155	0
568	20230714	105300	43719385	4155	4155	4155	4155	0
569	20230714	105200	43719385	4155	4155	4155	4155	0
570	20230714	105100	43719385	4155	4155	4155	4155	0
571	20230714	105000	43719385	4155	4155	4155	4155	0
572	20230714	104900	43719385	4155	4155	4155	4155	0
573	20230714	104800	43719385	4155	4155	4155	4155	0
574	20230714	104700	43719385	4155	4155	4155	4155	1
575	20230714	104600	43715230	4130	4150	4150	4130	129
576	20230714	104500	43182440	4135	4135	4135	4135	0
577	20230714	104400	43182440	4135	4135	4135	4135	0
578	20230714	104300	43182440	4135	4135	4135	4135	26
579	20230714	104200	43074930	4155	4155	4155	4155	0
580	20230714	104100	43074930	4155	4155	4155	4155	0
581	20230714	104000	43074930	4155	4155	4155	4155	0
582	20230714	103900	43074930	4155	4155	4155	4155	0
583	20230714	103800	43074930	4155	4155	4155	4155	0
584	20230714	103700	43074930	4155	4155	4155	4155	1
585	20230714	103600	43070775	4150	4150	4150	4150	1
586	20230714	103500	43066625	4140	4140	4140	4140	0
587	20230714	103400	43066625	4140	4140	4140	4140	0
588	20230714	103300	43066625	4140	4140	4140	4140	0
589	20230714	103200	43066625	4140	4140	4140	4140	1
590	20230714	103100	43062485	4140	4140	4140	4140	405
591	20230714	103000	41385785	4155	4155	4155	4155	0
592	20230714	102900	41385785	4155	4155	4155	4155	0
593	20230714	102800	41385785	4155	4155	4155	4155	0
594	20230714	102700	41385785	4155	4155	4155	4155	0
595	20230714	102600	41385785	4155	4155	4155	4155	0
596	20230714	102500	41385785	4155	4155	4155	4155	0
597	20230714	102400	41385785	4155	4155	4155	4155	0
598	20230714	102300	41385785	4155	4155	4155	4155	10
599	20230714	102200	41344235	4155	4155	4155	4155	0
600	20230714	102100	41344235	4155	4155	4155	4155	0
601	20230714	102000	41344235	4155	4155	4155	4155	0
602	20230714	101900	41344235	4155	4155	4155	4155	0
603	20230714	101800	41344235	4155	4155	4155	4155	1
604	20230714	101700	41340080	4150	4145	4150	4145	3
605	20230714	101600	41327640	4145	4145	4145	4145	0
606	20230714	101500	41327640	4145	4145	4145	4145	0
607	20230714	101400	41327640	4145	4145	4145	4145	0
608	20230714	101300	41327640	4145	4145	4145	4145	0
609	20230714	101200	41327640	4145	4145	4145	4145	34
610	20230714	101100	41186710	4145	4145	4145	4145	0
611	20230714	101000	41186710	4145	4145	4145	4145	0
612	20230714	100900	41186710	4145	4145	4145	4145	0
613	20230714	100800	41186710	4145	4145	4145	4145	0
614	20230714	100700	41186710	4145	4145	4145	4145	0
615	20230714	100600	41186710	4145	4145	4145	4145	134
616	20230714	100500	40631280	4155	4155	4155	4155	0
617	20230714	100400	40631280	4155	4155	4155	4155	0
618	20230714	100300	40631280	4155	4155	4155	4155	0
619	20230714	100200	40631280	4155	4155	4155	4155	0
620	20230714	100100	40631280	4155	4155	4155	4155	0
621	20230714	100000	40631280	4155	4155	4155	4155	0
622	20230714	095900	40631280	4155	4155	4155	4155	0
623	20230714	095800	40631280	4155	4155	4155	4155	0
624	20230714	095700	40631280	4155	4155	4155	4155	0
625	20230714	095600	40631280	4155	4155	4155	4155	0
626	20230714	095500	40631280	4155	4155	4155	4155	0
627	20230714	095400	40631280	4155	4145	4155	4145	7
628	20230714	095300	40602255	4150	4150	4150	4150	141
629	20230714	095200	40017105	4155	4155	4155	4155	0
630	20230714	095100	40017105	4155	4155	4155	4155	0
631	20230714	095000	40017105	4155	4155	4155	4155	0
632	20230714	094900	40017105	4155	4155	4155	4155	0
633	20230714	094800	40017105	4155	4155	4155	4155	0
634	20230714	094700	40017105	4155	4155	4155	4155	0
635	20230714	094600	40017105	4155	4150	4155	4150	63
636	20230714	094500	39755550	4150	4150	4150	4150	0
637	20230714	094400	39755550	4150	4150	4150	4150	0
638	20230714	094300	39755550	4150	4150	4150	4150	0
639	20230714	094200	39755550	4150	4150	4150	4150	0
640	20230714	094100	39755550	4150	4150	4150	4135	1730
641	20230714	094000	32599885	4160	4160	4160	4160	100
642	20230714	093900	32183885	4160	4160	4160	4160	0
643	20230714	093800	32183885	4160	4160	4160	4160	0
644	20230714	093700	32183885	4160	4155	4160	4155	4
645	20230714	093600	32167260	4155	4155	4155	4155	0
646	20230714	093500	32167260	4155	4155	4155	4155	0
647	20230714	093400	32167260	4155	4155	4155	4155	0
648	20230714	093300	32167260	4155	4155	4155	4155	1
649	20230714	093200	32163105	4160	4150	4160	4130	509
650	20230714	093100	30051585	4160	4160	4160	4160	0
651	20230714	093000	30051585	4160	4160	4160	4160	30
652	20230714	092900	29926785	4160	4160	4160	4160	0
653	20230714	092800	29926785	4160	4155	4160	4155	18
654	20230714	092700	29851910	4140	4130	4160	4130	350
655	20230714	092600	28402290	4135	4135	4135	4135	18
656	20230714	092500	28327860	4135	4135	4135	4135	1
657	20230714	092400	28323725	4105	4105	4105	4105	110
658	20230714	092300	27872175	4140	4135	4140	4135	21
659	20230714	092200	27785335	4135	4135	4135	4135	0
660	20230714	092100	27785335	4135	4135	4135	4135	1
661	20230714	092000	27781200	4105	4135	4135	4105	500
662	20230714	091900	25725760	4155	4155	4155	4155	0
663	20230714	091800	25725760	4155	4155	4155	4155	0
664	20230714	091700	25725760	4155	4165	4165	4105	1012
665	20230714	091600	21560525	4170	4170	4170	4170	20
666	20230714	091500	21477125	4130	4160	4165	4130	496
667	20230714	091400	19419465	4175	4180	4200	4150	2616
668	20230714	091300	8560115	4175	4175	4175	4175	28
669	20230714	091200	8443215	4160	4175	4175	4160	418
670	20230714	091100	6703810	4180	4180	4180	4180	1
671	20230714	091000	6699630	4195	4205	4205	4195	83
672	20230714	090900	6350930	4220	4220	4220	4220	0
673	20230714	090800	6350930	4220	4220	4220	4220	0
674	20230714	090700	6350930	4220	4220	4220	4220	0
675	20230714	090600	6350930	4220	4220	4220	4220	0
676	20230714	090500	6350930	4220	4220	4220	4220	0
677	20230714	090400	6350930	4220	4215	4220	4215	30
678	20230714	090300	6224460	4205	4205	4205	4205	9
679	20230714	090200	6186615	4205	4205	4205	4205	0
680	20230714	090100	6186615	4205	4225	4225	4200	1334
681	20230714	090000	578590	4225	4255	4255	4225	136