KissMeData/338100/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	205600	71953105	4175	4175	4175	4175	2
3	20230719	205500	71953105	4175	4175	4175	4175	0
4	20230719	205400	71953105	4175	4175	4175	4175	0
5	20230719	205300	71953105	4175	4175	4175	4175	0
6	20230719	205200	71953105	4175	4175	4175	4175	0
7	20230719	205100	71953105	4175	4175	4175	4175	0
8	20230719	205000	71953105	4175	4175	4175	4175	0
9	20230719	204900	71953105	4175	4175	4175	4175	0
10	20230719	204800	71953105	4175	4175	4175	4175	0
11	20230719	204700	71953105	4175	4175	4175	4175	0
12	20230719	204600	71953105	4175	4175	4175	4175	0
13	20230719	204500	71953105	4175	4175	4175	4175	0
14	20230719	204400	71953105	4175	4175	4175	4175	0
15	20230719	204300	71953105	4175	4175	4175	4175	0
16	20230719	204200	71953105	4175	4175	4175	4175	0
17	20230719	204100	71953105	4175	4175	4175	4175	0
18	20230719	204000	71953105	4175	4175	4175	4175	0
19	20230719	203900	71953105	4175	4175	4175	4175	0
20	20230719	203800	71953105	4175	4175	4175	4175	0
21	20230719	203700	71953105	4175	4175	4175	4175	0
22	20230719	203600	71953105	4175	4175	4175	4175	0
23	20230719	203500	71953105	4175	4175	4175	4175	0
24	20230719	203400	71953105	4175	4175	4175	4175	0
25	20230719	203300	71953105	4175	4175	4175	4175	0
26	20230719	203200	71953105	4175	4175	4175	4175	0
27	20230719	203100	71953105	4175	4175	4175	4175	0
28	20230719	203000	71953105	4175	4175	4175	4175	0
29	20230719	202900	71953105	4175	4175	4175	4175	0
30	20230719	202800	71953105	4175	4175	4175	4175	0
31	20230719	202700	71953105	4175	4175	4175	4175	0
32	20230719	202600	71953105	4175	4175	4175	4175	2
33	20230719	202500	71953105	4175	4175	4175	4175	0
34	20230719	202400	71953105	4175	4175	4175	4175	0
35	20230719	202300	71953105	4175	4175	4175	4175	0
36	20230719	202200	71953105	4175	4175	4175	4175	0
37	20230719	202100	71953105	4175	4175	4175	4175	0
38	20230719	202000	71953105	4175	4175	4175	4175	0
39	20230719	201900	71953105	4175	4175	4175	4175	0
40	20230719	201800	71953105	4175	4175	4175	4175	0
41	20230719	201700	71953105	4175	4175	4175	4175	0
42	20230719	201600	71953105	4175	4175	4175	4175	0
43	20230719	201500	71953105	4175	4175	4175	4175	0
44	20230719	201400	71953105	4175	4175	4175	4175	0
45	20230719	201300	71953105	4175	4175	4175	4175	0
46	20230719	201200	71953105	4175	4175	4175	4175	0
47	20230719	201100	71953105	4175	4175	4175	4175	0
48	20230719	201000	71953105	4175	4175	4175	4175	0
49	20230719	200900	71953105	4175	4175	4175	4175	0
50	20230719	200800	71953105	4175	4175	4175	4175	0
51	20230719	200700	71953105	4175	4175	4175	4175	0
52	20230719	200600	71953105	4175	4175	4175	4175	0
53	20230719	200500	71953105	4175	4175	4175	4175	0
54	20230719	200400	71953105	4175	4175	4175	4175	0
55	20230719	200300	71953105	4175	4175	4175	4175	0
56	20230719	200200	71953105	4175	4175	4175	4175	0
57	20230719	200100	71953105	4175	4175	4175	4175	0
58	20230719	200000	71953105	4175	4175	4175	4175	0
59	20230719	195900	71953105	4175	4175	4175	4175	0
60	20230719	195800	71953105	4175	4175	4175	4175	0
61	20230719	195700	71953105	4175	4175	4175	4175	0
62	20230719	195600	71953105	4175	4175	4175	4175	2
63	20230719	195500	71953105	4175	4175	4175	4175	0
64	20230719	195400	71953105	4175	4175	4175	4175	0
65	20230719	195300	71953105	4175	4175	4175	4175	0
66	20230719	195200	71953105	4175	4175	4175	4175	0
67	20230719	195100	71953105	4175	4175	4175	4175	0
68	20230719	195000	71953105	4175	4175	4175	4175	0
69	20230719	194900	71953105	4175	4175	4175	4175	0
70	20230719	194800	71953105	4175	4175	4175	4175	0
71	20230719	194700	71953105	4175	4175	4175	4175	0
72	20230719	194600	71953105	4175	4175	4175	4175	0
73	20230719	194500	71953105	4175	4175	4175	4175	0
74	20230719	194400	71953105	4175	4175	4175	4175	0
75	20230719	194300	71953105	4175	4175	4175	4175	0
76	20230719	194200	71953105	4175	4175	4175	4175	0
77	20230719	194100	71953105	4175	4175	4175	4175	0
78	20230719	194000	71953105	4175	4175	4175	4175	0
79	20230719	193900	71953105	4175	4175	4175	4175	0
80	20230719	193800	71953105	4175	4175	4175	4175	0
81	20230719	193700	71953105	4175	4175	4175	4175	0
82	20230719	193600	71953105	4175	4175	4175	4175	0
83	20230719	193500	71953105	4175	4175	4175	4175	0
84	20230719	193400	71953105	4175	4175	4175	4175	0
85	20230719	193300	71953105	4175	4175	4175	4175	0
86	20230719	193200	71953105	4175	4175	4175	4175	0
87	20230719	193100	71953105	4175	4175	4175	4175	0
88	20230719	193000	71953105	4175	4175	4175	4175	0
89	20230719	192900	71953105	4175	4175	4175	4175	0
90	20230719	192800	71953105	4175	4175	4175	4175	0
91	20230719	192700	71953105	4175	4175	4175	4175	0
92	20230719	192600	71953105	4175	4175	4175	4175	2
93	20230719	192500	71953105	4175	4175	4175	4175	0
94	20230719	192400	71953105	4175	4175	4175	4175	0
95	20230719	192300	71953105	4175	4175	4175	4175	0
96	20230719	192200	71953105	4175	4175	4175	4175	0
97	20230719	192100	71953105	4175	4175	4175	4175	0
98	20230719	192000	71953105	4175	4175	4175	4175	0
99	20230719	191900	71953105	4175	4175	4175	4175	0
100	20230719	191800	71953105	4175	4175	4175	4175	0
101	20230719	191700	71953105	4175	4175	4175	4175	0
102	20230719	191600	71953105	4175	4175	4175	4175	0
103	20230719	191500	71953105	4175	4175	4175	4175	0
104	20230719	191400	71953105	4175	4175	4175	4175	0
105	20230719	191300	71953105	4175	4175	4175	4175	0
106	20230719	191200	71953105	4175	4175	4175	4175	0
107	20230719	191100	71953105	4175	4175	4175	4175	0
108	20230719	191000	71953105	4175	4175	4175	4175	0
109	20230719	190900	71953105	4175	4175	4175	4175	0
110	20230719	190800	71953105	4175	4175	4175	4175	0
111	20230719	190700	71953105	4175	4175	4175	4175	0
112	20230719	190600	71953105	4175	4175	4175	4175	0
113	20230719	190500	71953105	4175	4175	4175	4175	0
114	20230719	190400	71953105	4175	4175	4175	4175	0
115	20230719	190300	71953105	4175	4175	4175	4175	0
116	20230719	190200	71953105	4175	4175	4175	4175	0
117	20230719	190100	71953105	4175	4175	4175	4175	0
118	20230719	190000	71953105	4175	4175	4175	4175	0
119	20230719	185900	71953105	4175	4175	4175	4175	0
120	20230719	185800	71953105	4175	4175	4175	4175	0
121	20230719	185700	71953105	4175	4175	4175	4175	0
122	20230719	185600	71953105	4175	4175	4175	4175	2
123	20230719	185500	71953105	4175	4175	4175	4175	0
124	20230719	185400	71953105	4175	4175	4175	4175	0
125	20230719	185300	71953105	4175	4175	4175	4175	0
126	20230719	185200	71953105	4175	4175	4175	4175	0
127	20230719	185100	71953105	4175	4175	4175	4175	0
128	20230719	185000	71953105	4175	4175	4175	4175	0
129	20230719	184900	71953105	4175	4175	4175	4175	0
130	20230719	184800	71953105	4175	4175	4175	4175	0
131	20230719	184700	71953105	4175	4175	4175	4175	0
132	20230719	184600	71953105	4175	4175	4175	4175	0
133	20230719	184500	71953105	4175	4175	4175	4175	0
134	20230719	184400	71953105	4175	4175	4175	4175	0
135	20230719	184300	71953105	4175	4175	4175	4175	0
136	20230719	184200	71953105	4175	4175	4175	4175	0
137	20230719	184100	71953105	4175	4175	4175	4175	0
138	20230719	184000	71953105	4175	4175	4175	4175	0
139	20230719	183900	71953105	4175	4175	4175	4175	0
140	20230719	183800	71953105	4175	4175	4175	4175	0
141	20230719	183700	71953105	4175	4175	4175	4175	0
142	20230719	183600	71953105	4175	4175	4175	4175	0
143	20230719	183500	71953105	4175	4175	4175	4175	0
144	20230719	183400	71953105	4175	4175	4175	4175	0
145	20230719	183300	71953105	4175	4175	4175	4175	0
146	20230719	183200	71953105	4175	4175	4175	4175	0
147	20230719	183100	71953105	4175	4175	4175	4175	0
148	20230719	183000	71953105	4175	4175	4175	4175	0
149	20230719	182900	71953105	4175	4175	4175	4175	0
150	20230719	182800	71953105	4175	4175	4175	4175	0
151	20230719	182700	71953105	4175	4175	4175	4175	0
152	20230719	182600	71953105	4175	4175	4175	4175	2
153	20230719	182500	71953105	4175	4175	4175	4175	0
154	20230719	182400	71953105	4175	4175	4175	4175	0
155	20230719	182300	71953105	4175	4175	4175	4175	0
156	20230719	182200	71953105	4175	4175	4175	4175	0
157	20230719	182100	71953105	4175	4175	4175	4175	0
158	20230719	182000	71953105	4175	4175	4175	4175	0
159	20230719	181900	71953105	4175	4175	4175	4175	0
160	20230719	181800	71953105	4175	4175	4175	4175	0
161	20230719	181700	71953105	4175	4175	4175	4175	0
162	20230719	181600	71953105	4175	4175	4175	4175	0
163	20230719	181500	71953105	4175	4175	4175	4175	0
164	20230719	181400	71953105	4175	4175	4175	4175	0
165	20230719	181300	71953105	4175	4175	4175	4175	0
166	20230719	181200	71953105	4175	4175	4175	4175	0
167	20230719	181100	71953105	4175	4175	4175	4175	0
168	20230719	181000	71953105	4175	4175	4175	4175	0
169	20230719	180900	71953105	4175	4175	4175	4175	0
170	20230719	180800	71953105	4175	4175	4175	4175	0
171	20230719	180700	71953105	4175	4175	4175	4175	0
172	20230719	180600	71953105	4175	4175	4175	4175	0
173	20230719	180500	71953105	4175	4175	4175	4175	0
174	20230719	180400	71953105	4175	4175	4175	4175	0
175	20230719	180300	71953105	4175	4175	4175	4175	0
176	20230719	180200	71953105	4175	4175	4175	4175	0
177	20230719	180100	71953105	4175	4175	4175	4175	0
178	20230719	180000	71953105	4175	4175	4175	4175	0
179	20230719	175900	71953105	4175	4175	4175	4175	0
180	20230719	175800	71953105	4175	4175	4175	4175	0
181	20230719	175700	71953105	4175	4175	4175	4175	0
182	20230719	175600	71953105	4175	4175	4175	4175	2
183	20230719	175500	71953105	4175	4175	4175	4175	0
184	20230719	175400	71953105	4175	4175	4175	4175	0
185	20230719	175300	71953105	4175	4175	4175	4175	0
186	20230719	175200	71953105	4175	4175	4175	4175	0
187	20230719	175100	71953105	4175	4175	4175	4175	0
188	20230719	175000	71953105	4175	4175	4175	4175	0
189	20230719	174900	71953105	4175	4175	4175	4175	0
190	20230719	174800	71953105	4175	4175	4175	4175	0
191	20230719	174700	71953105	4175	4175	4175	4175	0
192	20230719	174600	71953105	4175	4175	4175	4175	0
193	20230719	174500	71953105	4175	4175	4175	4175	0
194	20230719	174400	71953105	4175	4175	4175	4175	0
195	20230719	174300	71953105	4175	4175	4175	4175	0
196	20230719	174200	71953105	4175	4175	4175	4175	0
197	20230719	174100	71953105	4175	4175	4175	4175	0
198	20230719	174000	71953105	4175	4175	4175	4175	0
199	20230719	173900	71953105	4175	4175	4175	4175	0
200	20230719	173800	71953105	4175	4175	4175	4175	0
201	20230719	173700	71953105	4175	4175	4175	4175	0
202	20230719	173600	71953105	4175	4175	4175	4175	0
203	20230719	173500	71953105	4175	4175	4175	4175	0
204	20230719	173400	71953105	4175	4175	4175	4175	0
205	20230719	173300	71953105	4175	4175	4175	4175	0
206	20230719	173200	71953105	4175	4175	4175	4175	0
207	20230719	173100	71953105	4175	4175	4175	4175	0
208	20230719	173000	71953105	4175	4175	4175	4175	0
209	20230719	172900	71953105	4175	4175	4175	4175	0
210	20230719	172800	71953105	4175	4175	4175	4175	0
211	20230719	172700	71953105	4175	4175	4175	4175	0
212	20230719	172600	71953105	4175	4175	4175	4175	2
213	20230719	172500	71953105	4175	4175	4175	4175	0
214	20230719	172400	71953105	4175	4175	4175	4175	0
215	20230719	172300	71953105	4175	4175	4175	4175	0
216	20230719	172200	71953105	4175	4175	4175	4175	0
217	20230719	172100	71953105	4175	4175	4175	4175	0
218	20230719	172000	71953105	4175	4175	4175	4175	0
219	20230719	171900	71953105	4175	4175	4175	4175	0
220	20230719	171800	71953105	4175	4175	4175	4175	0
221	20230719	171700	71953105	4175	4175	4175	4175	0
222	20230719	171600	71953105	4175	4175	4175	4175	0
223	20230719	171500	71953105	4175	4175	4175	4175	0
224	20230719	171400	71953105	4175	4175	4175	4175	0
225	20230719	171300	71953105	4175	4175	4175	4175	0
226	20230719	171200	71953105	4175	4175	4175	4175	0
227	20230719	171100	71953105	4175	4175	4175	4175	0
228	20230719	171000	71953105	4175	4175	4175	4175	0
229	20230719	170900	71953105	4175	4175	4175	4175	0
230	20230719	170800	71953105	4175	4175	4175	4175	0
231	20230719	170700	71953105	4175	4175	4175	4175	0
232	20230719	170600	71953105	4175	4175	4175	4175	0
233	20230719	170500	71953105	4175	4175	4175	4175	0
234	20230719	170400	71953105	4175	4175	4175	4175	0
235	20230719	170300	71953105	4175	4175	4175	4175	0
236	20230719	170200	71953105	4175	4175	4175	4175	0
237	20230719	170100	71953105	4175	4175	4175	4175	0
238	20230719	170000	71953105	4175	4175	4175	4175	0
239	20230719	165900	71953105	4175	4175	4175	4175	0
240	20230719	165800	71953105	4175	4175	4175	4175	0
241	20230719	165700	71953105	4175	4175	4175	4175	0
242	20230719	165600	71953105	4175	4175	4175	4175	2
243	20230719	165500	71953105	4175	4175	4175	4175	0
244	20230719	165400	71953105	4175	4175	4175	4175	0
245	20230719	165300	71953105	4175	4175	4175	4175	0
246	20230719	165200	71953105	4175	4175	4175	4175	0
247	20230719	165100	71953105	4175	4175	4175	4175	0
248	20230719	165000	71953105	4175	4175	4175	4175	0
249	20230719	164900	71953105	4175	4175	4175	4175	0
250	20230719	164800	71953105	4175	4175	4175	4175	0
251	20230719	164700	71953105	4175	4175	4175	4175	0
252	20230719	164600	71953105	4175	4175	4175	4175	0
253	20230719	164500	71953105	4175	4175	4175	4175	0
254	20230719	164400	71953105	4175	4175	4175	4175	0
255	20230719	164300	71953105	4175	4175	4175	4175	0
256	20230719	164200	71953105	4175	4175	4175	4175	0
257	20230719	164100	71953105	4175	4175	4175	4175	0
258	20230719	164000	71953105	4175	4175	4175	4175	0
259	20230719	163900	71953105	4175	4175	4175	4175	0
260	20230719	163800	71953105	4175	4175	4175	4175	0
261	20230719	163700	71953105	4175	4175	4175	4175	0
262	20230719	163600	71953105	4175	4175	4175	4175	0
263	20230719	163500	71953105	4175	4175	4175	4175	0
264	20230719	163400	71953105	4175	4175	4175	4175	0
265	20230719	163300	71953105	4175	4175	4175	4175	0
266	20230719	163200	71953105	4175	4175	4175	4175	0
267	20230719	163100	71953105	4175	4175	4175	4175	0
268	20230719	163000	71953105	4175	4175	4175	4175	0
269	20230719	162900	71953105	4175	4175	4175	4175	0
270	20230719	162800	71953105	4175	4175	4175	4175	0
271	20230719	162700	71953105	4175	4175	4175	4175	0
272	20230719	162600	71953105	4175	4175	4175	4175	2
273	20230719	162500	71953105	4175	4175	4175	4175	0
274	20230719	162400	71953105	4175	4175	4175	4175	0
275	20230719	162300	71953105	4175	4175	4175	4175	0
276	20230719	162200	71953105	4175	4175	4175	4175	0
277	20230719	162100	71953105	4175	4175	4175	4175	0
278	20230719	162000	71953105	4175	4175	4175	4175	0
279	20230719	161900	71953105	4175	4175	4175	4175	0
280	20230719	161800	71953105	4175	4175	4175	4175	0
281	20230719	161700	71953105	4175	4175	4175	4175	0
282	20230719	161600	71953105	4175	4175	4175	4175	0
283	20230719	161500	71953105	4175	4175	4175	4175	0
284	20230719	161400	71953105	4175	4175	4175	4175	0
285	20230719	161300	71953105	4175	4175	4175	4175	0
286	20230719	161200	71953105	4175	4175	4175	4175	0
287	20230719	161100	71953105	4175	4175	4175	4175	0
288	20230719	161000	71953105	4175	4175	4175	4175	0
289	20230719	160900	71953105	4175	4175	4175	4175	0
290	20230719	160800	71953105	4175	4175	4175	4175	0
291	20230719	160700	71953105	4175	4175	4175	4175	0
292	20230719	160600	71953105	4175	4175	4175	4175	0
293	20230719	160500	71953105	4175	4175	4175	4175	0
294	20230719	160400	71953105	4175	4175	4175	4175	0
295	20230719	160300	71953105	4175	4175	4175	4175	0
296	20230719	160200	71953105	4175	4175	4175	4175	0
297	20230719	160100	71953105	4175	4175	4175	4175	0
298	20230719	160000	71953105	4175	4175	4175	4175	0
299	20230719	155900	71953105	4175	4175	4175	4175	0
300	20230719	155800	71953105	4175	4175	4175	4175	0
301	20230719	155700	71953105	4175	4175	4175	4175	0
302	20230719	155600	71953105	4175	4175	4175	4175	2
303	20230719	155500	71953105	4175	4175	4175	4175	0
304	20230719	155400	71953105	4175	4175	4175	4175	0
305	20230719	155300	71953105	4175	4175	4175	4175	0
306	20230719	155200	71953105	4175	4175	4175	4175	0
307	20230719	155100	71953105	4175	4175	4175	4175	0
308	20230719	155000	71953105	4175	4175	4175	4175	0
309	20230719	154900	71953105	4175	4175	4175	4175	0
310	20230719	154800	71953105	4175	4175	4175	4175	0
311	20230719	154700	71953105	4175	4175	4175	4175	0
312	20230719	154600	71953105	4175	4175	4175	4175	0
313	20230719	154500	71953105	4175	4175	4175	4175	0
314	20230719	154400	71953105	4175	4175	4175	4175	0
315	20230719	154300	71953105	4175	4175	4175	4175	0
316	20230719	154200	71953105	4175	4175	4175	4175	0
317	20230719	154100	71953105	4175	4175	4175	4175	0
318	20230719	154000	71953105	4175	4175	4175	4175	0
319	20230719	153900	71953105	4175	4175	4175	4175	0
320	20230719	153800	71953105	4175	4175	4175	4175	0
321	20230719	153700	71953105	4175	4175	4175	4175	0
322	20230719	153600	71953105	4175	4175	4175	4175	0
323	20230719	153500	71953105	4175	4175	4175	4175	0
324	20230719	153400	71953105	4175	4175	4175	4175	0
325	20230719	153300	71953105	4175	4175	4175	4175	0
326	20230719	153200	71953105	4175	4175	4175	4175	0
327	20230719	153100	71953105	4175	4175	4175	4175	0
328	20230719	153000	71953105	4175	4175	4175	4175	2
329	20230719	152900	71944755	4180	4180	4180	4180	0
330	20230719	152800	71944755	4180	4180	4180	4180	0
331	20230719	152700	71944755	4180	4180	4180	4180	0
332	20230719	152600	71944755	4180	4180	4180	4180	0
333	20230719	152500	71944755	4180	4180	4180	4180	0
334	20230719	152400	71944755	4180	4180	4180	4180	0
335	20230719	152300	71944755	4180	4180	4180	4180	0
336	20230719	152200	71944755	4180	4180	4180	4180	0
337	20230719	152100	71944755	4180	4180	4180	4180	0
338	20230719	152000	71944755	4180	4180	4180	4180	0
339	20230719	151900	71944755	4180	4180	4180	4180	0
340	20230719	151800	71944755	4180	4180	4180	4180	0
341	20230719	151700	71944755	4180	4180	4180	4180	250
342	20230719	151600	70899755	4180	4180	4180	4180	0
343	20230719	151500	70899755	4180	4180	4180	4180	928
344	20230719	151400	67020715	4170	4175	4180	4170	206
345	20230719	151300	66159710	4175	4175	4175	4175	0
346	20230719	151200	66159710	4175	4175	4175	4175	0
347	20230719	151100	66159710	4175	4175	4175	4175	0
348	20230719	151000	66159710	4175	4175	4175	4170	123
349	20230719	150900	65646235	4180	4180	4180	4170	254
350	20230719	150800	64585090	4180	4180	4180	4180	139
351	20230719	150700	64004070	4180	4175	4180	4175	200
352	20230719	150600	63168815	4175	4175	4175	4175	277
353	20230719	150500	62012340	4175	4175	4175	4175	175
354	20230719	150400	61281715	4175	4175	4175	4175	99
355	20230719	150300	60868390	4175	4175	4175	4175	153
356	20230719	150200	60229615	4175	4175	4175	4175	157
357	20230719	150100	59574140	4180	4180	4180	4180	153
358	20230719	150000	58934600	4180	4180	4180	4180	230
359	20230719	145900	57973200	4180	4175	4180	4175	132
360	20230719	145800	57421575	4175	4175	4175	4175	188
361	20230719	145700	56636675	4175	4175	4175	4175	150
362	20230719	145600	56010425	4175	4160	4175	4160	233
363	20230719	145500	55038400	4175	4175	4175	4175	110
364	20230719	145400	54579150	4175	4175	4175	4175	165
365	20230719	145300	53890275	4175	4170	4175	4170	190
366	20230719	145200	53097855	4175	4175	4175	4175	54
367	20230719	145100	52872405	4170	4175	4175	4170	271
368	20230719	145000	51742310	4175	4170	4175	4170	289
369	20230719	144900	50535880	4170	4170	4170	4170	1
370	20230719	144800	50531710	4170	4170	4170	4170	0
371	20230719	144700	50531710	4170	4170	4170	4170	0
372	20230719	144600	50531710	4170	4170	4170	4170	0
373	20230719	144500	50531710	4170	4170	4170	4170	0
374	20230719	144400	50531710	4170	4170	4170	4170	0
375	20230719	144300	50531710	4170	4170	4170	4170	0
376	20230719	144200	50531710	4170	4170	4170	4170	0
377	20230719	144100	50531710	4170	4170	4170	4170	0
378	20230719	144000	50531710	4170	4170	4170	4170	0
379	20230719	143900	50531710	4170	4170	4170	4170	0
380	20230719	143800	50531710	4170	4170	4170	4170	0
381	20230719	143700	50531710	4170	4170	4170	4170	0
382	20230719	143600	50531710	4170	4170	4170	4170	0
383	20230719	143500	50531710	4170	4170	4170	4170	0
384	20230719	143400	50531710	4170	4170	4170	4170	0
385	20230719	143300	50531710	4170	4170	4170	4170	0
386	20230719	143200	50531710	4170	4170	4170	4170	0
387	20230719	143100	50531710	4170	4170	4170	4170	0
388	20230719	143000	50531710	4170	4170	4170	4170	0
389	20230719	142900	50531710	4170	4170	4170	4170	0
390	20230719	142800	50531710	4170	4170	4170	4170	0
391	20230719	142700	50531710	4170	4170	4170	4170	0
392	20230719	142600	50531710	4170	4170	4170	4170	0
393	20230719	142500	50531710	4170	4170	4170	4170	0
394	20230719	142400	50531710	4170	4170	4170	4170	0
395	20230719	142300	50531710	4170	4170	4170	4170	0
396	20230719	142200	50531710	4170	4170	4170	4170	0
397	20230719	142100	50531710	4170	4170	4170	4170	0
398	20230719	142000	50531710	4170	4170	4170	4170	0
399	20230719	141900	50531710	4170	4170	4170	4170	0
400	20230719	141800	50531710	4170	4170	4170	4170	0
401	20230719	141700	50531710	4170	4170	4170	4170	0
402	20230719	141600	50531710	4170	4170	4170	4170	0
403	20230719	141500	50531710	4170	4170	4170	4170	0
404	20230719	141400	50531710	4170	4170	4170	4170	0
405	20230719	141300	50531710	4170	4170	4170	4170	0
406	20230719	141200	50531710	4170	4170	4170	4170	0
407	20230719	141100	50531710	4170	4170	4170	4170	0
408	20230719	141000	50531710	4170	4170	4170	4170	0
409	20230719	140900	50531710	4170	4170	4170	4170	0
410	20230719	140800	50531710	4170	4170	4170	4170	0
411	20230719	140700	50531710	4170	4170	4170	4170	0
412	20230719	140600	50531710	4170	4170	4170	4170	0
413	20230719	140500	50531710	4170	4170	4170	4170	0
414	20230719	140400	50531710	4170	4170	4170	4170	0
415	20230719	140300	50531710	4170	4170	4170	4170	1
416	20230719	140200	50527540	4175	4175	4175	4175	0
417	20230719	140100	50527540	4175	4175	4175	4175	0
418	20230719	140000	50527540	4175	4175	4175	4175	0
419	20230719	135900	50527540	4175	4175	4175	4175	0
420	20230719	135800	50527540	4175	4175	4175	4175	0
421	20230719	135700	50527540	4175	4175	4175	4175	30
422	20230719	135600	50402290	4175	4175	4175	4175	0
423	20230719	135500	50402290	4175	4175	4175	4175	0
424	20230719	135400	50402290	4175	4175	4175	4175	0
425	20230719	135300	50402290	4175	4175	4175	4175	0
426	20230719	135200	50402290	4175	4175	4175	4175	0
427	20230719	135100	50402290	4175	4175	4175	4175	1
428	20230719	135000	50398115	4150	4150	4150	4150	0
429	20230719	134900	50398115	4150	4150	4150	4150	0
430	20230719	134800	50398115	4150	4150	4150	4150	0
431	20230719	134700	50398115	4150	4150	4150	4150	0
432	20230719	134600	50398115	4150	4150	4150	4150	0
433	20230719	134500	50398115	4150	4150	4150	4150	0
434	20230719	134400	50398115	4150	4150	4150	4150	0
435	20230719	134300	50398115	4150	4150	4150	4150	7
436	20230719	134200	50369065	4150	4150	4150	4150	0
437	20230719	134100	50369065	4150	4150	4150	4150	50
438	20230719	134000	50161565	4150	4150	4150	4150	0
439	20230719	133900	50161565	4150	4150	4150	4150	18
440	20230719	133800	50086865	4150	4150	4150	4150	0
441	20230719	133700	50086865	4150	4150	4150	4150	0
442	20230719	133600	50086865	4150	4150	4150	4150	0
443	20230719	133500	50086865	4150	4150	4150	4150	171
444	20230719	133400	49377215	4150	4150	4150	4150	105
445	20230719	133300	48941465	4145	4145	4145	4145	0
446	20230719	133200	48941465	4145	4145	4145	4145	0
447	20230719	133100	48941465	4145	4145	4145	4145	0
448	20230719	133000	48941465	4145	4145	4145	4145	33
449	20230719	132900	48804680	4145	4165	4165	4145	2721
450	20230719	132800	37495265	4160	4160	4160	4160	0
451	20230719	132700	37495265	4160	4160	4160	4160	0
452	20230719	132600	37495265	4160	4160	4160	4160	0
453	20230719	132500	37495265	4160	4160	4160	4160	0
454	20230719	132400	37495265	4160	4160	4160	4160	0
455	20230719	132300	37495265	4160	4160	4160	4160	0
456	20230719	132200	37495265	4160	4160	4160	4160	0
457	20230719	132100	37495265	4160	4160	4160	4160	0
458	20230719	132000	37495265	4160	4160	4160	4160	0
459	20230719	131900	37495265	4160	4160	4160	4160	0
460	20230719	131800	37495265	4160	4160	4160	4160	0
461	20230719	131700	37495265	4160	4160	4160	4160	0
462	20230719	131600	37495265	4160	4160	4160	4160	0
463	20230719	131500	37495265	4160	4160	4160	4160	0
464	20230719	131400	37495265	4160	4160	4160	4160	0
465	20230719	131300	37495265	4160	4160	4160	4160	0
466	20230719	131200	37495265	4160	4160	4160	4160	0
467	20230719	131100	37495265	4160	4160	4160	4160	0
468	20230719	131000	37495265	4160	4160	4160	4160	0
469	20230719	130900	37495265	4160	4160	4160	4160	0
470	20230719	130800	37495265	4160	4160	4160	4160	0
471	20230719	130700	37495265	4160	4160	4160	4160	0
472	20230719	130600	37495265	4160	4160	4160	4160	0
473	20230719	130500	37495265	4160	4160	4160	4160	0
474	20230719	130400	37495265	4160	4160	4160	4160	0
475	20230719	130300	37495265	4160	4160	4160	4160	0
476	20230719	130200	37495265	4160	4160	4160	4160	0
477	20230719	130100	37495265	4160	4160	4160	4160	41
478	20230719	130000	37324705	4170	4170	4170	4170	0
479	20230719	125900	37324705	4170	4170	4170	4170	0
480	20230719	125800	37324705	4170	4170	4170	4170	0
481	20230719	125700	37324705	4170	4170	4170	4170	0
482	20230719	125600	37324705	4170	4170	4170	4170	0
483	20230719	125500	37324705	4170	4170	4170	4170	0
484	20230719	125400	37324705	4170	4170	4170	4170	0
485	20230719	125300	37324705	4170	4170	4170	4170	0
486	20230719	125200	37324705	4170	4170	4170	4170	0
487	20230719	125100	37324705	4170	4170	4170	4170	0
488	20230719	125000	37324705	4170	4170	4170	4170	139
489	20230719	124900	36745075	4170	4170	4170	4170	0
490	20230719	124800	36745075	4170	4170	4170	4170	0
491	20230719	124700	36745075	4170	4170	4170	4170	0
492	20230719	124600	36745075	4170	4170	4170	4170	0
493	20230719	124500	36745075	4170	4170	4170	4170	0
494	20230719	124400	36745075	4170	4170	4170	4170	0
495	20230719	124300	36745075	4170	4170	4170	4170	0
496	20230719	124200	36745075	4170	4170	4170	4170	0
497	20230719	124100	36745075	4170	4170	4170	4170	0
498	20230719	124000	36745075	4170	4170	4170	4170	0
499	20230719	123900	36745075	4170	4170	4170	4170	0
500	20230719	123800	36745075	4170	4170	4170	4170	0
501	20230719	123700	36745075	4170	4170	4170	4170	0
502	20230719	123600	36745075	4170	4170	4170	4170	0
503	20230719	123500	36745075	4170	4170	4170	4170	0
504	20230719	123400	36745075	4170	4170	4170	4170	0
505	20230719	123300	36745075	4170	4170	4170	4170	0
506	20230719	123200	36745075	4170	4170	4170	4170	0
507	20230719	123100	36745075	4170	4170	4170	4170	0
508	20230719	123000	36745075	4170	4170	4170	4170	0
509	20230719	122900	36745075	4170	4170	4170	4170	0
510	20230719	122800	36745075	4170	4170	4170	4170	0
511	20230719	122700	36745075	4170	4170	4170	4170	0
512	20230719	122600	36745075	4170	4170	4170	4170	0
513	20230719	122500	36745075	4170	4170	4170	4170	0
514	20230719	122400	36745075	4170	4170	4170	4170	0
515	20230719	122300	36745075	4170	4170	4170	4170	0
516	20230719	122200	36745075	4170	4170	4170	4170	0
517	20230719	122100	36745075	4170	4170	4170	4170	0
518	20230719	122000	36745075	4170	4170	4170	4170	0
519	20230719	121900	36745075	4170	4170	4170	4170	0
520	20230719	121800	36745075	4170	4170	4170	4170	0
521	20230719	121700	36745075	4170	4170	4170	4170	0
522	20230719	121600	36745075	4170	4170	4170	4170	0
523	20230719	121500	36745075	4170	4170	4170	4170	0
524	20230719	121400	36745075	4170	4170	4170	4170	0
525	20230719	121300	36745075	4170	4170	4170	4170	0
526	20230719	121200	36745075	4170	4170	4170	4170	0
527	20230719	121100	36745075	4170	4170	4170	4170	0
528	20230719	121000	36745075	4170	4170	4170	4170	2
529	20230719	120900	36736735	4170	4170	4170	4170	2
530	20230719	120800	36728395	4170	4170	4170	4170	60
531	20230719	120700	36478195	4170	4170	4170	4170	0
532	20230719	120600	36478195	4170	4170	4170	4170	0
533	20230719	120500	36478195	4170	4170	4170	4170	0
534	20230719	120400	36478195	4170	4170	4170	4170	1
535	20230719	120300	36474025	4170	4170	4170	4170	1
536	20230719	120200	36469855	4170	4170	4170	4170	52
537	20230719	120100	36253015	4160	4160	4160	4160	0
538	20230719	120000	36253015	4160	4160	4160	4160	45
539	20230719	115900	36065815	4160	4160	4160	4160	0
540	20230719	115800	36065815	4160	4160	4160	4160	0
541	20230719	115700	36065815	4160	4160	4160	4160	0
542	20230719	115600	36065815	4160	4160	4160	4160	0
543	20230719	115500	36065815	4160	4160	4160	4160	0
544	20230719	115400	36065815	4160	4160	4160	4160	0
545	20230719	115300	36065815	4160	4160	4160	4160	0
546	20230719	115200	36065815	4160	4160	4160	4160	0
547	20230719	115100	36065815	4160	4160	4160	4160	0
548	20230719	115000	36065815	4160	4160	4160	4160	0
549	20230719	114900	36065815	4160	4160	4160	4160	0
550	20230719	114800	36065815	4160	4160	4160	4160	0
551	20230719	114700	36065815	4160	4160	4160	4160	0
552	20230719	114600	36065815	4160	4160	4160	4160	0
553	20230719	114500	36065815	4160	4160	4160	4160	0
554	20230719	114400	36065815	4160	4165	4165	4160	6
555	20230719	114300	36040850	4165	4165	4165	4165	0
556	20230719	114200	36040850	4165	4165	4165	4165	0
557	20230719	114100	36040850	4165	4175	4175	4165	595
558	20230719	114000	33557290	4180	4180	4180	4180	0
559	20230719	113900	33557290	4180	4180	4180	4180	0
560	20230719	113800	33557290	4180	4180	4180	4180	0
561	20230719	113700	33557290	4180	4180	4180	4180	0
562	20230719	113600	33557290	4180	4180	4180	4180	0
563	20230719	113500	33557290	4180	4180	4180	4180	0
564	20230719	113400	33557290	4180	4180	4180	4180	0
565	20230719	113300	33557290	4180	4180	4180	4180	0
566	20230719	113200	33557290	4180	4180	4180	4180	0
567	20230719	113100	33557290	4180	4180	4180	4180	0
568	20230719	113000	33557290	4180	4180	4180	4180	0
569	20230719	112900	33557290	4180	4180	4180	4180	0
570	20230719	112800	33557290	4180	4180	4180	4180	27
571	20230719	112700	33444430	4175	4175	4175	4175	0
572	20230719	112600	33444430	4175	4175	4175	4175	0
573	20230719	112500	33444430	4175	4175	4175	4175	0
574	20230719	112400	33444430	4175	4175	4175	4175	0
575	20230719	112300	33444430	4175	4175	4175	4175	0
576	20230719	112200	33444430	4175	4175	4175	4175	0
577	20230719	112100	33444430	4175	4175	4175	4175	0
578	20230719	112000	33444430	4175	4175	4175	4175	0
579	20230719	111900	33444430	4175	4175	4175	4175	0
580	20230719	111800	33444430	4175	4175	4175	4175	0
581	20230719	111700	33444430	4175	4175	4175	4175	0
582	20230719	111600	33444430	4175	4175	4175	4175	0
583	20230719	111500	33444430	4175	4175	4175	4175	0
584	20230719	111400	33444430	4175	4175	4175	4175	0
585	20230719	111300	33444430	4175	4175	4175	4175	0
586	20230719	111200	33444430	4175	4175	4175	4175	0
587	20230719	111100	33444430	4175	4175	4175	4175	0
588	20230719	111000	33444430	4175	4175	4175	4175	0
589	20230719	110900	33444430	4175	4175	4175	4175	0
590	20230719	110800	33444430	4175	4175	4175	4175	0
591	20230719	110700	33444430	4175	4175	4175	4175	0
592	20230719	110600	33444430	4175	4175	4175	4175	0
593	20230719	110500	33444430	4175	4175	4175	4175	8
594	20230719	110400	33411030	4175	4175	4175	4175	0
595	20230719	110300	33411030	4175	4175	4175	4175	0
596	20230719	110200	33411030	4175	4175	4175	4175	0
597	20230719	110100	33411030	4175	4175	4175	4175	0
598	20230719	110000	33411030	4175	4175	4175	4175	0
599	20230719	105900	33411030	4175	4175	4175	4175	0
600	20230719	105800	33411030	4175	4175	4175	4175	1
601	20230719	105700	33406855	4175	4175	4175	4175	0
602	20230719	105600	33406855	4175	4175	4175	4175	1
603	20230719	105500	33402680	4180	4180	4180	4180	101
604	20230719	105400	32980500	4180	4180	4180	4180	9
605	20230719	105300	32942880	4180	4180	4180	4180	1
606	20230719	105200	32938700	4150	4150	4150	4150	0
607	20230719	105100	32938700	4150	4150	4150	4150	0
608	20230719	105000	32938700	4150	4150	4150	4150	0
609	20230719	104900	32938700	4150	4150	4150	4150	0
610	20230719	104800	32938700	4150	4150	4150	4150	0
611	20230719	104700	32938700	4150	4150	4150	4150	0
612	20230719	104600	32938700	4150	4150	4150	4150	0
613	20230719	104500	32938700	4150	4150	4150	4150	0
614	20230719	104400	32938700	4150	4150	4150	4150	0
615	20230719	104300	32938700	4150	4150	4150	4150	0
616	20230719	104200	32938700	4150	4150	4150	4150	0
617	20230719	104100	32938700	4150	4150	4150	4150	0
618	20230719	104000	32938700	4150	4150	4150	4150	0
619	20230719	103900	32938700	4150	4150	4150	4150	0
620	20230719	103800	32938700	4150	4150	4150	4150	0
621	20230719	103700	32938700	4150	4150	4150	4150	0
622	20230719	103600	32938700	4150	4150	4150	4150	0
623	20230719	103500	32938700	4150	4150	4150	4150	0
624	20230719	103400	32938700	4150	4150	4150	4150	0
625	20230719	103300	32938700	4150	4150	4150	4150	0
626	20230719	103200	32938700	4150	4150	4150	4150	0
627	20230719	103100	32938700	4150	4150	4150	4150	0
628	20230719	103000	32938700	4150	4150	4150	4150	0
629	20230719	102900	32938700	4150	4150	4150	4150	0
630	20230719	102800	32938700	4150	4150	4150	4150	0
631	20230719	102700	32938700	4150	4150	4150	4150	0
632	20230719	102600	32938700	4150	4150	4150	4150	0
633	20230719	102500	32938700	4150	4150	4150	4150	147
634	20230719	102400	32328650	4150	4165	4165	4150	6853
635	20230719	102300	3865100	4180	4180	4180	4180	0
636	20230719	102200	3865100	4180	4180	4180	4180	0
637	20230719	102100	3865100	4180	4180	4180	4180	0
638	20230719	102000	3865100	4180	4180	4180	4180	18
639	20230719	101900	3789860	4170	4170	4170	4170	0
640	20230719	101800	3789860	4170	4170	4170	4170	0
641	20230719	101700	3789860	4170	4170	4170	4170	0
642	20230719	101600	3789860	4170	4170	4170	4170	0
643	20230719	101500	3789860	4170	4170	4170	4170	0
644	20230719	101400	3789860	4170	4170	4170	4170	0
645	20230719	101300	3789860	4170	4170	4170	4170	0
646	20230719	101200	3789860	4170	4170	4170	4170	0
647	20230719	101100	3789860	4170	4170	4170	4170	0
648	20230719	101000	3789860	4170	4170	4170	4170	0
649	20230719	100900	3789860	4170	4170	4170	4170	155
650	20230719	100800	3143510	4170	4170	4170	4170	0
651	20230719	100700	3143510	4170	4170	4170	4170	0
652	20230719	100600	3143510	4170	4170	4170	4170	0
653	20230719	100500	3143510	4170	4170	4170	4170	0
654	20230719	100400	3143510	4170	4170	4170	4170	0
655	20230719	100300	3143510	4170	4170	4170	4170	0
656	20230719	100200	3143510	4170	4170	4170	4170	0
657	20230719	100100	3143510	4170	4170	4170	4170	0
658	20230719	100000	3143510	4170	4170	4170	4170	0
659	20230719	095900	3143510	4170	4170	4170	4170	0
660	20230719	095800	3143510	4170	4170	4170	4170	0
661	20230719	095700	3143510	4170	4170	4170	4170	0
662	20230719	095600	3143510	4170	4170	4170	4170	25
663	20230719	095500	3039260	4160	4160	4160	4160	0
664	20230719	095400	3039260	4160	4160	4160	4160	106
665	20230719	095300	2598300	4160	4160	4160	4160	14
666	20230719	095200	2540060	4160	4160	4160	4160	1
667	20230719	095100	2535900	4150	4150	4150	4150	0
668	20230719	095000	2535900	4150	4150	4150	4150	0
669	20230719	094900	2535900	4150	4150	4150	4150	0
670	20230719	094800	2535900	4150	4150	4150	4150	0
671	20230719	094700	2535900	4150	4150	4150	4150	0
672	20230719	094600	2535900	4150	4150	4150	4150	0
673	20230719	094500	2535900	4150	4150	4150	4150	0
674	20230719	094400	2535900	4150	4150	4150	4150	0
675	20230719	094300	2535900	4150	4150	4150	4150	0
676	20230719	094200	2535900	4150	4150	4150	4150	0
677	20230719	094100	2535900	4150	4150	4150	4150	0
678	20230719	094000	2535900	4150	4150	4150	4150	0
679	20230719	093900	2535900	4150	4150	4150	4150	0
680	20230719	093800	2535900	4150	4155	4155	4150	50
681	20230719	093700	2328330	4150	4150	4150	4150	0
682	20230719	093600	2328330	4150	4155	4155	4150	50
683	20230719	093500	2120805	4150	4150	4150	4150	0
684	20230719	093400	2120805	4150	4150	4150	4150	0
685	20230719	093300	2120805	4150	4150	4150	4150	0
686	20230719	093200	2120805	4150	4150	4150	4150	0
687	20230719	093100	2120805	4150	4150	4150	4150	0
688	20230719	093000	2120805	4150	4150	4150	4150	0
689	20230719	092900	2120805	4150	4150	4150	4150	0
690	20230719	092800	2120805	4150	4150	4150	4150	0
691	20230719	092700	2120805	4150	4150	4150	4150	0
692	20230719	092600	2120805	4150	4150	4150	4150	0
693	20230719	092500	2120805	4150	4150	4150	4150	0
694	20230719	092400	2120805	4150	4150	4150	4150	0
695	20230719	092300	2120805	4150	4150	4150	4150	0
696	20230719	092200	2120805	4150	4170	4170	4150	498
697	20230719	092100	50250	4175	4175	4175	4175	0
698	20230719	092000	50250	4175	4175	4175	4175	2
699	20230719	091900	41900	4190	4190	4190	4190	0
700	20230719	091800	41900	4190	4190	4190	4190	0
701	20230719	091700	41900	4190	4190	4190	4190	0
702	20230719	091600	41900	4190	4190	4190	4190	0
703	20230719	091500	41900	4190	4190	4190	4190	0
704	20230719	091400	41900	4190	4190	4190	4190	0
705	20230719	091300	41900	4190	4190	4190	4190	0
706	20230719	091200	41900	4190	4190	4190	4190	0
707	20230719	091100	41900	4190	4190	4190	4190	0
708	20230719	091000	41900	4190	4190	4190	4190	0
709	20230719	090900	41900	4190	4190	4190	4190	0
710	20230719	090800	41900	4190	4190	4190	4190	0
711	20230719	090700	41900	4190	4190	4190	4190	0
712	20230719	090600	41900	4190	4190	4190	4190	0
713	20230719	090500	41900	4190	4190	4190	4190	0
714	20230719	090400	41900	4190	4190	4190	4190	0
715	20230719	090300	41900	4190	4190	4190	4190	0
716	20230719	090200	41900	4190	4190	4190	4190	0
717	20230719	090100	41900	4190	4190	4190	4190	0
718	20230719	090000	41900	4190	4190	4190	4190	10