KissMeData/115570/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	195700	72514485	4165	4165	4165	4165	951
3	20230717	195600	72514485	4165	4165	4165	4165	0
4	20230717	195500	72514485	4165	4165	4165	4165	0
5	20230717	195400	72514485	4165	4165	4165	4165	0
6	20230717	195300	72514485	4165	4165	4165	4165	0
7	20230717	195200	72514485	4165	4165	4165	4165	0
8	20230717	195100	72514485	4165	4165	4165	4165	0
9	20230717	195000	72514485	4165	4165	4165	4165	0
10	20230717	194900	72514485	4165	4165	4165	4165	0
11	20230717	194800	72514485	4165	4165	4165	4165	0
12	20230717	194700	72514485	4165	4165	4165	4165	0
13	20230717	194600	72514485	4165	4165	4165	4165	0
14	20230717	194500	72514485	4165	4165	4165	4165	0
15	20230717	194400	72514485	4165	4165	4165	4165	0
16	20230717	194300	72514485	4165	4165	4165	4165	0
17	20230717	194200	72514485	4165	4165	4165	4165	0
18	20230717	194100	72514485	4165	4165	4165	4165	0
19	20230717	194000	72514485	4165	4165	4165	4165	0
20	20230717	193900	72514485	4165	4165	4165	4165	0
21	20230717	193800	72514485	4165	4165	4165	4165	0
22	20230717	193700	72514485	4165	4165	4165	4165	0
23	20230717	193600	72514485	4165	4165	4165	4165	0
24	20230717	193500	72514485	4165	4165	4165	4165	0
25	20230717	193400	72514485	4165	4165	4165	4165	0
26	20230717	193300	72514485	4165	4165	4165	4165	0
27	20230717	193200	72514485	4165	4165	4165	4165	0
28	20230717	193100	72514485	4165	4165	4165	4165	0
29	20230717	193000	72514485	4165	4165	4165	4165	0
30	20230717	192900	72514485	4165	4165	4165	4165	0
31	20230717	192800	72514485	4165	4165	4165	4165	0
32	20230717	192700	72514485	4165	4165	4165	4165	951
33	20230717	192600	72514485	4165	4165	4165	4165	0
34	20230717	192500	72514485	4165	4165	4165	4165	0
35	20230717	192400	72514485	4165	4165	4165	4165	0
36	20230717	192300	72514485	4165	4165	4165	4165	0
37	20230717	192200	72514485	4165	4165	4165	4165	0
38	20230717	192100	72514485	4165	4165	4165	4165	0
39	20230717	192000	72514485	4165	4165	4165	4165	0
40	20230717	191900	72514485	4165	4165	4165	4165	0
41	20230717	191800	72514485	4165	4165	4165	4165	0
42	20230717	191700	72514485	4165	4165	4165	4165	0
43	20230717	191600	72514485	4165	4165	4165	4165	0
44	20230717	191500	72514485	4165	4165	4165	4165	0
45	20230717	191400	72514485	4165	4165	4165	4165	0
46	20230717	191300	72514485	4165	4165	4165	4165	0
47	20230717	191200	72514485	4165	4165	4165	4165	0
48	20230717	191100	72514485	4165	4165	4165	4165	0
49	20230717	191000	72514485	4165	4165	4165	4165	0
50	20230717	190900	72514485	4165	4165	4165	4165	0
51	20230717	190800	72514485	4165	4165	4165	4165	0
52	20230717	190700	72514485	4165	4165	4165	4165	0
53	20230717	190600	72514485	4165	4165	4165	4165	0
54	20230717	190500	72514485	4165	4165	4165	4165	0
55	20230717	190400	72514485	4165	4165	4165	4165	0
56	20230717	190300	72514485	4165	4165	4165	4165	0
57	20230717	190200	72514485	4165	4165	4165	4165	0
58	20230717	190100	72514485	4165	4165	4165	4165	0
59	20230717	190000	72514485	4165	4165	4165	4165	0
60	20230717	185900	72514485	4165	4165	4165	4165	0
61	20230717	185800	72514485	4165	4165	4165	4165	0
62	20230717	185700	72514485	4165	4165	4165	4165	951
63	20230717	185600	72514485	4165	4165	4165	4165	0
64	20230717	185500	72514485	4165	4165	4165	4165	0
65	20230717	185400	72514485	4165	4165	4165	4165	0
66	20230717	185300	72514485	4165	4165	4165	4165	0
67	20230717	185200	72514485	4165	4165	4165	4165	0
68	20230717	185100	72514485	4165	4165	4165	4165	0
69	20230717	185000	72514485	4165	4165	4165	4165	0
70	20230717	184900	72514485	4165	4165	4165	4165	0
71	20230717	184800	72514485	4165	4165	4165	4165	0
72	20230717	184700	72514485	4165	4165	4165	4165	0
73	20230717	184600	72514485	4165	4165	4165	4165	0
74	20230717	184500	72514485	4165	4165	4165	4165	0
75	20230717	184400	72514485	4165	4165	4165	4165	0
76	20230717	184300	72514485	4165	4165	4165	4165	0
77	20230717	184200	72514485	4165	4165	4165	4165	0
78	20230717	184100	72514485	4165	4165	4165	4165	0
79	20230717	184000	72514485	4165	4165	4165	4165	0
80	20230717	183900	72514485	4165	4165	4165	4165	0
81	20230717	183800	72514485	4165	4165	4165	4165	0
82	20230717	183700	72514485	4165	4165	4165	4165	0
83	20230717	183600	72514485	4165	4165	4165	4165	0
84	20230717	183500	72514485	4165	4165	4165	4165	0
85	20230717	183400	72514485	4165	4165	4165	4165	0
86	20230717	183300	72514485	4165	4165	4165	4165	0
87	20230717	183200	72514485	4165	4165	4165	4165	0
88	20230717	183100	72514485	4165	4165	4165	4165	0
89	20230717	183000	72514485	4165	4165	4165	4165	0
90	20230717	182900	72514485	4165	4165	4165	4165	0
91	20230717	182800	72514485	4165	4165	4165	4165	0
92	20230717	182700	72514485	4165	4165	4165	4165	951
93	20230717	182600	72514485	4165	4165	4165	4165	0
94	20230717	182500	72514485	4165	4165	4165	4165	0
95	20230717	182400	72514485	4165	4165	4165	4165	0
96	20230717	182300	72514485	4165	4165	4165	4165	0
97	20230717	182200	72514485	4165	4165	4165	4165	0
98	20230717	182100	72514485	4165	4165	4165	4165	0
99	20230717	182000	72514485	4165	4165	4165	4165	0
100	20230717	181900	72514485	4165	4165	4165	4165	0
101	20230717	181800	72514485	4165	4165	4165	4165	0
102	20230717	181700	72514485	4165	4165	4165	4165	0
103	20230717	181600	72514485	4165	4165	4165	4165	0
104	20230717	181500	72514485	4165	4165	4165	4165	0
105	20230717	181400	72514485	4165	4165	4165	4165	0
106	20230717	181300	72514485	4165	4165	4165	4165	0
107	20230717	181200	72514485	4165	4165	4165	4165	0
108	20230717	181100	72514485	4165	4165	4165	4165	0
109	20230717	181000	72514485	4165	4165	4165	4165	0
110	20230717	180900	72514485	4165	4165	4165	4165	0
111	20230717	180800	72514485	4165	4165	4165	4165	0
112	20230717	180700	72514485	4165	4165	4165	4165	0
113	20230717	180600	72514485	4165	4165	4165	4165	0
114	20230717	180500	72514485	4165	4165	4165	4165	0
115	20230717	180400	72514485	4165	4165	4165	4165	0
116	20230717	180300	72514485	4165	4165	4165	4165	0
117	20230717	180200	72514485	4165	4165	4165	4165	0
118	20230717	180100	72514485	4165	4165	4165	4165	0
119	20230717	180000	72514485	4165	4165	4165	4165	0
120	20230717	175900	72514485	4165	4165	4165	4165	0
121	20230717	175800	72514485	4165	4165	4165	4165	0
122	20230717	175700	72514485	4165	4165	4165	4165	951
123	20230717	175600	72514485	4165	4165	4165	4165	0
124	20230717	175500	72514485	4165	4165	4165	4165	0
125	20230717	175400	72514485	4165	4165	4165	4165	0
126	20230717	175300	72514485	4165	4165	4165	4165	0
127	20230717	175200	72514485	4165	4165	4165	4165	0
128	20230717	175100	72514485	4165	4165	4165	4165	0
129	20230717	175000	72514485	4165	4165	4165	4165	0
130	20230717	174900	72514485	4165	4165	4165	4165	0
131	20230717	174800	72514485	4165	4165	4165	4165	0
132	20230717	174700	72514485	4165	4165	4165	4165	0
133	20230717	174600	72514485	4165	4165	4165	4165	0
134	20230717	174500	72514485	4165	4165	4165	4165	0
135	20230717	174400	72514485	4165	4165	4165	4165	0
136	20230717	174300	72514485	4165	4165	4165	4165	0
137	20230717	174200	72514485	4165	4165	4165	4165	0
138	20230717	174100	72514485	4165	4165	4165	4165	0
139	20230717	174000	72514485	4165	4165	4165	4165	0
140	20230717	173900	72514485	4165	4165	4165	4165	0
141	20230717	173800	72514485	4165	4165	4165	4165	0
142	20230717	173700	72514485	4165	4165	4165	4165	0
143	20230717	173600	72514485	4165	4165	4165	4165	0
144	20230717	173500	72514485	4165	4165	4165	4165	0
145	20230717	173400	72514485	4165	4165	4165	4165	0
146	20230717	173300	72514485	4165	4165	4165	4165	0
147	20230717	173200	72514485	4165	4165	4165	4165	0
148	20230717	173100	72514485	4165	4165	4165	4165	0
149	20230717	173000	72514485	4165	4165	4165	4165	0
150	20230717	172900	72514485	4165	4165	4165	4165	0
151	20230717	172800	72514485	4165	4165	4165	4165	0
152	20230717	172700	72514485	4165	4165	4165	4165	951
153	20230717	172600	72514485	4165	4165	4165	4165	0
154	20230717	172500	72514485	4165	4165	4165	4165	0
155	20230717	172400	72514485	4165	4165	4165	4165	0
156	20230717	172300	72514485	4165	4165	4165	4165	0
157	20230717	172200	72514485	4165	4165	4165	4165	0
158	20230717	172100	72514485	4165	4165	4165	4165	0
159	20230717	172000	72514485	4165	4165	4165	4165	0
160	20230717	171900	72514485	4165	4165	4165	4165	0
161	20230717	171800	72514485	4165	4165	4165	4165	0
162	20230717	171700	72514485	4165	4165	4165	4165	0
163	20230717	171600	72514485	4165	4165	4165	4165	0
164	20230717	171500	72514485	4165	4165	4165	4165	0
165	20230717	171400	72514485	4165	4165	4165	4165	0
166	20230717	171300	72514485	4165	4165	4165	4165	0
167	20230717	171200	72514485	4165	4165	4165	4165	0
168	20230717	171100	72514485	4165	4165	4165	4165	0
169	20230717	171000	72514485	4165	4165	4165	4165	0
170	20230717	170900	72514485	4165	4165	4165	4165	0
171	20230717	170800	72514485	4165	4165	4165	4165	0
172	20230717	170700	72514485	4165	4165	4165	4165	0
173	20230717	170600	72514485	4165	4165	4165	4165	0
174	20230717	170500	72514485	4165	4165	4165	4165	0
175	20230717	170400	72514485	4165	4165	4165	4165	0
176	20230717	170300	72514485	4165	4165	4165	4165	0
177	20230717	170200	72514485	4165	4165	4165	4165	0
178	20230717	170100	72514485	4165	4165	4165	4165	0
179	20230717	170000	72514485	4165	4165	4165	4165	0
180	20230717	165900	72514485	4165	4165	4165	4165	0
181	20230717	165800	72514485	4165	4165	4165	4165	0
182	20230717	165700	72514485	4165	4165	4165	4165	951
183	20230717	165600	72514485	4165	4165	4165	4165	0
184	20230717	165500	72514485	4165	4165	4165	4165	0
185	20230717	165400	72514485	4165	4165	4165	4165	0
186	20230717	165300	72514485	4165	4165	4165	4165	0
187	20230717	165200	72514485	4165	4165	4165	4165	0
188	20230717	165100	72514485	4165	4165	4165	4165	0
189	20230717	165000	72514485	4165	4165	4165	4165	0
190	20230717	164900	72514485	4165	4165	4165	4165	0
191	20230717	164800	72514485	4165	4165	4165	4165	0
192	20230717	164700	72514485	4165	4165	4165	4165	0
193	20230717	164600	72514485	4165	4165	4165	4165	0
194	20230717	164500	72514485	4165	4165	4165	4165	0
195	20230717	164400	72514485	4165	4165	4165	4165	0
196	20230717	164300	72514485	4165	4165	4165	4165	0
197	20230717	164200	72514485	4165	4165	4165	4165	0
198	20230717	164100	72514485	4165	4165	4165	4165	0
199	20230717	164000	72514485	4165	4165	4165	4165	0
200	20230717	163900	72514485	4165	4165	4165	4165	0
201	20230717	163800	72514485	4165	4165	4165	4165	0
202	20230717	163700	72514485	4165	4165	4165	4165	0
203	20230717	163600	72514485	4165	4165	4165	4165	0
204	20230717	163500	72514485	4165	4165	4165	4165	0
205	20230717	163400	72514485	4165	4165	4165	4165	0
206	20230717	163300	72514485	4165	4165	4165	4165	0
207	20230717	163200	72514485	4165	4165	4165	4165	0
208	20230717	163100	72514485	4165	4165	4165	4165	0
209	20230717	163000	72514485	4165	4165	4165	4165	0
210	20230717	162900	72514485	4165	4165	4165	4165	0
211	20230717	162800	72514485	4165	4165	4165	4165	0
212	20230717	162700	72514485	4165	4165	4165	4165	951
213	20230717	162600	72514485	4165	4165	4165	4165	0
214	20230717	162500	72514485	4165	4165	4165	4165	0
215	20230717	162400	72514485	4165	4165	4165	4165	0
216	20230717	162300	72514485	4165	4165	4165	4165	0
217	20230717	162200	72514485	4165	4165	4165	4165	0
218	20230717	162100	72514485	4165	4165	4165	4165	0
219	20230717	162000	72514485	4165	4165	4165	4165	0
220	20230717	161900	72514485	4165	4165	4165	4165	0
221	20230717	161800	72514485	4165	4165	4165	4165	0
222	20230717	161700	72514485	4165	4165	4165	4165	0
223	20230717	161600	72514485	4165	4165	4165	4165	0
224	20230717	161500	72514485	4165	4165	4165	4165	0
225	20230717	161400	72514485	4165	4165	4165	4165	0
226	20230717	161300	72514485	4165	4165	4165	4165	0
227	20230717	161200	72514485	4165	4165	4165	4165	0
228	20230717	161100	72514485	4165	4165	4165	4165	0
229	20230717	161000	72514485	4165	4165	4165	4165	0
230	20230717	160900	72514485	4165	4165	4165	4165	0
231	20230717	160800	72514485	4165	4165	4165	4165	0
232	20230717	160700	72514485	4165	4165	4165	4165	0
233	20230717	160600	72514485	4165	4165	4165	4165	0
234	20230717	160500	72514485	4165	4165	4165	4165	0
235	20230717	160400	72514485	4165	4165	4165	4165	0
236	20230717	160300	72514485	4165	4165	4165	4165	0
237	20230717	160200	72514485	4165	4165	4165	4165	0
238	20230717	160100	72514485	4165	4165	4165	4165	0
239	20230717	160000	72514485	4165	4165	4165	4165	0
240	20230717	155900	72514485	4165	4165	4165	4165	0
241	20230717	155800	72514485	4165	4165	4165	4165	0
242	20230717	155700	72514485	4165	4165	4165	4165	951
243	20230717	155600	72514485	4165	4165	4165	4165	0
244	20230717	155500	72514485	4165	4165	4165	4165	0
245	20230717	155400	72514485	4165	4165	4165	4165	0
246	20230717	155300	72514485	4165	4165	4165	4165	0
247	20230717	155200	72514485	4165	4165	4165	4165	0
248	20230717	155100	72514485	4165	4165	4165	4165	0
249	20230717	155000	72514485	4165	4165	4165	4165	0
250	20230717	154900	72514485	4165	4165	4165	4165	0
251	20230717	154800	72514485	4165	4165	4165	4165	0
252	20230717	154700	72514485	4165	4165	4165	4165	0
253	20230717	154600	72514485	4165	4165	4165	4165	0
254	20230717	154500	72514485	4165	4165	4165	4165	0
255	20230717	154400	72514485	4165	4165	4165	4165	0
256	20230717	154300	72514485	4165	4165	4165	4165	0
257	20230717	154200	72514485	4165	4165	4165	4165	0
258	20230717	154100	72514485	4165	4165	4165	4165	0
259	20230717	154000	72514485	4165	4165	4165	4165	0
260	20230717	153900	72514485	4165	4165	4165	4165	0
261	20230717	153800	72514485	4165	4165	4165	4165	0
262	20230717	153700	72514485	4165	4165	4165	4165	0
263	20230717	153600	72514485	4165	4165	4165	4165	0
264	20230717	153500	72514485	4165	4165	4165	4165	0
265	20230717	153400	72514485	4165	4165	4165	4165	0
266	20230717	153300	72514485	4165	4165	4165	4165	0
267	20230717	153200	72514485	4165	4165	4165	4165	0
268	20230717	153100	72514485	4165	4165	4165	4165	0
269	20230717	153000	72514485	4165	4165	4165	4165	951
270	20230717	152900	68553570	4165	4165	4165	4165	0
271	20230717	152800	68553570	4165	4165	4165	4165	0
272	20230717	152700	68553570	4165	4165	4165	4165	0
273	20230717	152600	68553570	4165	4165	4165	4165	0
274	20230717	152500	68553570	4165	4165	4165	4165	0
275	20230717	152400	68553570	4165	4165	4165	4165	0
276	20230717	152300	68553570	4165	4165	4165	4165	0
277	20230717	152200	68553570	4165	4165	4165	4165	0
278	20230717	152100	68553570	4165	4165	4165	4165	0
279	20230717	152000	68553570	4165	4165	4165	4165	0
280	20230717	151900	68553570	4165	4170	4170	4165	233
281	20230717	151800	67582960	4170	4170	4170	4170	0
282	20230717	151700	67582960	4170	4170	4170	4170	160
283	20230717	151600	66915760	4170	4170	4170	4170	0
284	20230717	151500	66915760	4170	4170	4170	4170	0
285	20230717	151400	66915760	4170	4170	4170	4170	300
286	20230717	151300	65664760	4175	4175	4175	4175	0
287	20230717	151200	65664760	4175	4175	4175	4175	0
288	20230717	151100	65664760	4175	4175	4175	4175	0
289	20230717	151000	65664760	4175	4175	4175	4175	0
290	20230717	150900	65664760	4175	4175	4175	4175	0
291	20230717	150800	65664760	4175	4175	4175	4175	0
292	20230717	150700	65664760	4175	4175	4175	4175	8
293	20230717	150600	65631360	4170	4175	4175	4170	485
294	20230717	150500	63607400	4175	4175	4175	4175	0
295	20230717	150400	63607400	4175	4175	4175	4175	0
296	20230717	150300	63607400	4175	4175	4175	4175	1
297	20230717	150200	63603225	4175	4175	4175	4175	0
298	20230717	150100	63603225	4175	4175	4175	4175	0
299	20230717	150000	63603225	4175	4175	4175	4175	0
300	20230717	145900	63603225	4175	4175	4175	4175	0
301	20230717	145800	63603225	4175	4175	4175	4175	0
302	20230717	145700	63603225	4175	4175	4175	4175	0
303	20230717	145600	63603225	4175	4175	4175	4175	0
304	20230717	145500	63603225	4175	4175	4175	4175	50
305	20230717	145400	63394475	4175	4175	4175	4175	50
306	20230717	145300	63185725	4170	4170	4170	4170	91
307	20230717	145200	62806255	4170	4170	4170	4170	0
308	20230717	145100	62806255	4170	4170	4170	4170	367
309	20230717	145000	61275865	4175	4175	4175	4175	0
310	20230717	144900	61275865	4175	4175	4175	4175	0
311	20230717	144800	61275865	4175	4175	4175	4175	59
312	20230717	144700	61029540	4175	4175	4175	4175	0
313	20230717	144600	61029540	4175	4175	4175	4175	0
314	20230717	144500	61029540	4175	4175	4175	4175	50
315	20230717	144400	60820790	4175	4175	4175	4175	0
316	20230717	144300	60820790	4175	4175	4175	4175	100
317	20230717	144200	60403290	4170	4170	4170	4170	0
318	20230717	144100	60403290	4170	4170	4170	4170	0
319	20230717	144000	60403290	4170	4170	4170	4170	0
320	20230717	143900	60403290	4170	4170	4170	4170	183
321	20230717	143800	59640180	4175	4175	4175	4175	0
322	20230717	143700	59640180	4175	4175	4175	4175	12
323	20230717	143600	59590080	4175	4175	4175	4175	0
324	20230717	143500	59590080	4175	4175	4175	4175	0
325	20230717	143400	59590080	4175	4175	4175	4175	0
326	20230717	143300	59590080	4175	4175	4175	4175	1
327	20230717	143200	59585905	4175	4175	4175	4175	0
328	20230717	143100	59585905	4175	4175	4175	4175	0
329	20230717	143000	59585905	4175	4175	4175	4175	0
330	20230717	142900	59585905	4175	4175	4175	4175	25
331	20230717	142800	59481530	4170	4170	4170	4170	0
332	20230717	142700	59481530	4170	4170	4170	4170	0
333	20230717	142600	59481530	4170	4170	4170	4170	0
334	20230717	142500	59481530	4170	4170	4170	4170	0
335	20230717	142400	59481530	4170	4170	4170	4170	0
336	20230717	142300	59481530	4170	4170	4170	4170	480
337	20230717	142200	57479930	4175	4175	4175	4175	0
338	20230717	142100	57479930	4175	4175	4175	4175	0
339	20230717	142000	57479930	4175	4175	4175	4175	0
340	20230717	141900	57479930	4175	4175	4175	4175	0
341	20230717	141800	57479930	4175	4175	4175	4175	0
342	20230717	141700	57479930	4175	4175	4175	4175	0
343	20230717	141600	57479930	4175	4175	4175	4175	0
344	20230717	141500	57479930	4175	4175	4175	4175	0
345	20230717	141400	57479930	4175	4175	4175	4175	0
346	20230717	141300	57479930	4175	4175	4175	4175	0
347	20230717	141200	57479930	4175	4175	4175	4175	0
348	20230717	141100	57479930	4175	4175	4175	4175	1432
349	20230717	141000	51501330	4170	4170	4170	4170	0
350	20230717	140900	51501330	4170	4170	4170	4170	0
351	20230717	140800	51501330	4170	4170	4170	4170	0
352	20230717	140700	51501330	4170	4170	4170	4170	0
353	20230717	140600	51501330	4170	4170	4170	4170	253
354	20230717	140500	50446320	4175	4175	4175	4175	0
355	20230717	140400	50446320	4175	4175	4175	4175	0
356	20230717	140300	50446320	4175	4175	4175	4175	0
357	20230717	140200	50446320	4175	4175	4175	4175	0
358	20230717	140100	50446320	4175	4175	4175	4175	0
359	20230717	140000	50446320	4175	4175	4175	4175	0
360	20230717	135900	50446320	4175	4175	4175	4175	0
361	20230717	135800	50446320	4175	4175	4175	4175	0
362	20230717	135700	50446320	4175	4175	4175	4175	0
363	20230717	135600	50446320	4175	4175	4175	4175	0
364	20230717	135500	50446320	4175	4175	4175	4175	0
365	20230717	135400	50446320	4175	4175	4175	4175	0
366	20230717	135300	50446320	4175	4175	4175	4175	0
367	20230717	135200	50446320	4175	4175	4175	4175	0
368	20230717	135100	50446320	4175	4175	4175	4175	25
369	20230717	135000	50341945	4170	4170	4170	4170	6
370	20230717	134900	50316925	4170	4170	4170	4170	0
371	20230717	134800	50316925	4170	4170	4170	4170	0
372	20230717	134700	50316925	4170	4170	4170	4170	0
373	20230717	134600	50316925	4170	4170	4170	4170	0
374	20230717	134500	50316925	4170	4170	4170	4170	0
375	20230717	134400	50316925	4170	4170	4170	4170	0
376	20230717	134300	50316925	4170	4170	4170	4170	0
377	20230717	134200	50316925	4170	4170	4170	4170	0
378	20230717	134100	50316925	4170	4170	4170	4170	0
379	20230717	134000	50316925	4170	4170	4170	4170	0
380	20230717	133900	50316925	4170	4170	4170	4170	0
381	20230717	133800	50316925	4170	4170	4170	4170	0
382	20230717	133700	50316925	4170	4170	4170	4170	0
383	20230717	133600	50316925	4170	4170	4170	4170	0
384	20230717	133500	50316925	4170	4170	4170	4170	0
385	20230717	133400	50316925	4170	4170	4170	4170	0
386	20230717	133300	50316925	4170	4170	4170	4170	0
387	20230717	133200	50316925	4170	4170	4170	4170	0
388	20230717	133100	50316925	4170	4170	4170	4170	0
389	20230717	133000	50316925	4170	4170	4170	4170	14
390	20230717	132900	50258545	4170	4170	4170	4170	0
391	20230717	132800	50258545	4170	4170	4170	4170	0
392	20230717	132700	50258545	4170	4170	4170	4170	0
393	20230717	132600	50258545	4170	4170	4170	4170	0
394	20230717	132500	50258545	4170	4170	4170	4170	0
395	20230717	132400	50258545	4170	4170	4170	4170	0
396	20230717	132300	50258545	4170	4170	4170	4170	0
397	20230717	132200	50258545	4170	4170	4170	4170	0
398	20230717	132100	50258545	4170	4170	4170	4170	0
399	20230717	132000	50258545	4170	4170	4170	4170	0
400	20230717	131900	50258545	4170	4170	4170	4170	0
401	20230717	131800	50258545	4170	4170	4170	4170	0
402	20230717	131700	50258545	4170	4170	4170	4170	0
403	20230717	131600	50258545	4170	4170	4170	4170	0
404	20230717	131500	50258545	4170	4170	4170	4170	0
405	20230717	131400	50258545	4170	4170	4170	4170	0
406	20230717	131300	50258545	4170	4170	4170	4170	0
407	20230717	131200	50258545	4170	4170	4170	4170	0
408	20230717	131100	50258545	4170	4170	4170	4170	0
409	20230717	131000	50258545	4170	4170	4170	4170	79
410	20230717	130900	49929115	4175	4175	4175	4175	0
411	20230717	130800	49929115	4175	4175	4175	4175	0
412	20230717	130700	49929115	4175	4175	4175	4175	0
413	20230717	130600	49929115	4175	4175	4175	4175	0
414	20230717	130500	49929115	4175	4175	4175	4175	0
415	20230717	130400	49929115	4175	4175	4175	4175	0
416	20230717	130300	49929115	4175	4175	4175	4175	0
417	20230717	130200	49929115	4175	4175	4175	4175	10
418	20230717	130100	49887365	4175	4175	4175	4175	0
419	20230717	130000	49887365	4175	4175	4175	4175	0
420	20230717	125900	49887365	4175	4175	4175	4175	0
421	20230717	125800	49887365	4175	4175	4175	4175	25
422	20230717	125700	49782990	4170	4170	4170	4170	30
423	20230717	125600	49657890	4175	4175	4175	4175	18
424	20230717	125500	49582740	4170	4170	4170	4170	0
425	20230717	125400	49582740	4170	4170	4170	4170	0
426	20230717	125300	49582740	4170	4170	4170	4170	0
427	20230717	125200	49582740	4170	4170	4170	4170	0
428	20230717	125100	49582740	4170	4170	4170	4170	0
429	20230717	125000	49582740	4170	4170	4170	4170	0
430	20230717	124900	49582740	4170	4170	4170	4170	0
431	20230717	124800	49582740	4170	4170	4170	4170	60
432	20230717	124700	49332540	4170	4170	4170	4170	0
433	20230717	124600	49332540	4170	4170	4170	4170	0
434	20230717	124500	49332540	4170	4170	4170	4170	0
435	20230717	124400	49332540	4170	4170	4170	4170	5
436	20230717	124300	49311690	4175	4175	4175	4175	0
437	20230717	124200	49311690	4175	4175	4175	4175	0
438	20230717	124100	49311690	4175	4175	4175	4175	0
439	20230717	124000	49311690	4175	4175	4175	4175	0
440	20230717	123900	49311690	4175	4175	4175	4175	0
441	20230717	123800	49311690	4175	4175	4175	4175	0
442	20230717	123700	49311690	4175	4175	4175	4175	0
443	20230717	123600	49311690	4175	4175	4175	4175	0
444	20230717	123500	49311690	4175	4175	4175	4175	0
445	20230717	123400	49311690	4175	4175	4175	4175	0
446	20230717	123300	49311690	4175	4175	4175	4175	0
447	20230717	123200	49311690	4175	4175	4175	4175	0
448	20230717	123100	49311690	4175	4175	4175	4175	0
449	20230717	123000	49311690	4175	4175	4175	4175	0
450	20230717	122900	49311690	4175	4175	4175	4175	0
451	20230717	122800	49311690	4175	4165	4175	4165	678
452	20230717	122700	46481570	4165	4165	4165	4165	0
453	20230717	122600	46481570	4165	4165	4165	4165	0
454	20230717	122500	46481570	4165	4165	4165	4165	0
455	20230717	122400	46481570	4165	4165	4165	4165	37
456	20230717	122300	46327465	4175	4175	4175	4175	100
457	20230717	122200	45909965	4170	4170	4170	4170	480
458	20230717	122100	43908365	4170	4170	4170	4170	980
459	20230717	122000	39821765	4160	4160	4160	4160	0
460	20230717	121900	39821765	4160	4160	4160	4160	0
461	20230717	121800	39821765	4160	4160	4160	4160	0
462	20230717	121700	39821765	4160	4160	4160	4160	709
463	20230717	121600	36872325	4165	4165	4165	4165	0
464	20230717	121500	36872325	4165	4170	4170	4165	412
465	20230717	121400	35156305	4170	4170	4170	4170	224
466	20230717	121300	34222225	4175	4175	4175	4175	0
467	20230717	121200	34222225	4175	4175	4175	4175	300
468	20230717	121100	32969725	4175	4175	4175	4175	0
469	20230717	121000	32969725	4175	4175	4175	4175	0
470	20230717	120900	32969725	4175	4175	4175	4175	0
471	20230717	120800	32969725	4175	4175	4175	4175	0
472	20230717	120700	32969725	4175	4175	4175	4175	0
473	20230717	120600	32969725	4175	4175	4175	4175	50
474	20230717	120500	32760975	4175	4175	4175	4175	0
475	20230717	120400	32760975	4175	4175	4175	4175	0
476	20230717	120300	32760975	4175	4175	4175	4175	0
477	20230717	120200	32760975	4175	4175	4175	4175	0
478	20230717	120100	32760975	4175	4175	4175	4175	2
479	20230717	120000	32752625	4175	4175	4175	4175	0
480	20230717	115900	32752625	4175	4175	4175	4175	0
481	20230717	115800	32752625	4175	4175	4175	4175	0
482	20230717	115700	32752625	4175	4175	4175	4175	0
483	20230717	115600	32752625	4175	4175	4175	4175	0
484	20230717	115500	32752625	4175	4175	4175	4175	0
485	20230717	115400	32752625	4175	4175	4175	4175	0
486	20230717	115300	32752625	4175	4175	4175	4175	0
487	20230717	115200	32752625	4175	4175	4175	4175	0
488	20230717	115100	32752625	4175	4175	4175	4175	0
489	20230717	115000	32752625	4175	4175	4175	4175	0
490	20230717	114900	32752625	4175	4175	4175	4175	0
491	20230717	114800	32752625	4175	4175	4175	4175	0
492	20230717	114700	32752625	4175	4175	4175	4175	0
493	20230717	114600	32752625	4175	4175	4175	4175	0
494	20230717	114500	32752625	4175	4175	4175	4175	0
495	20230717	114400	32752625	4175	4175	4175	4175	0
496	20230717	114300	32752625	4175	4175	4175	4175	0
497	20230717	114200	32752625	4175	4175	4175	4175	0
498	20230717	114100	32752625	4175	4175	4175	4175	0
499	20230717	114000	32752625	4175	4175	4175	4175	0
500	20230717	113900	32752625	4175	4175	4175	4175	0
501	20230717	113800	32752625	4175	4175	4175	4175	0
502	20230717	113700	32752625	4175	4175	4175	4175	0
503	20230717	113600	32752625	4175	4175	4175	4175	4
504	20230717	113500	32735925	4175	4175	4175	4175	0
505	20230717	113400	32735925	4175	4175	4175	4175	60
506	20230717	113300	32485425	4165	4165	4165	4165	0
507	20230717	113200	32485425	4165	4165	4165	4165	0
508	20230717	113100	32485425	4165	4165	4165	4165	0
509	20230717	113000	32485425	4165	4170	4170	4165	479
510	20230717	112900	30490095	4175	4175	4175	4175	0
511	20230717	112800	30490095	4175	4175	4175	4175	0
512	20230717	112700	30490095	4175	4175	4175	4175	0
513	20230717	112600	30490095	4175	4175	4175	4175	83
514	20230717	112500	30143570	4170	4170	4170	4170	0
515	20230717	112400	30143570	4170	4170	4170	4170	100
516	20230717	112300	29726570	4170	4170	4170	4170	0
517	20230717	112200	29726570	4170	4170	4170	4170	0
518	20230717	112100	29726570	4170	4170	4170	4170	0
519	20230717	112000	29726570	4170	4170	4170	4170	0
520	20230717	111900	29726570	4170	4170	4170	4170	0
521	20230717	111800	29726570	4170	4170	4170	4170	155
522	20230717	111700	29080220	4170	4170	4170	4170	0
523	20230717	111600	29080220	4170	4170	4170	4170	30
524	20230717	111500	28955120	4170	4170	4170	4170	5
525	20230717	111400	28934270	4170	4170	4170	4170	0
526	20230717	111300	28934270	4170	4170	4170	4170	10
527	20230717	111200	28892570	4170	4170	4170	4170	10
528	20230717	111100	28850870	4175	4175	4175	4175	0
529	20230717	111000	28850870	4175	4175	4175	4175	0
530	20230717	110900	28850870	4175	4175	4175	4175	20
531	20230717	110800	28767370	4170	4170	4170	4170	81
532	20230717	110700	28429600	4170	4170	4170	4170	5
533	20230717	110600	28408750	4170	4170	4170	4170	15
534	20230717	110500	28346200	4170	4170	4170	4170	0
535	20230717	110400	28346200	4170	4170	4170	4170	4
536	20230717	110300	28329520	4170	4170	4170	4170	5
537	20230717	110200	28308670	4165	4165	4165	4165	0
538	20230717	110100	28308670	4165	4165	4165	4165	1
539	20230717	110000	28304505	4170	4170	4170	4170	74
540	20230717	105900	27995925	4180	4180	4180	4180	5
541	20230717	105800	27975025	4180	4180	4180	4180	0
542	20230717	105700	27975025	4180	4180	4180	4180	0
543	20230717	105600	27975025	4180	4170	4180	4170	146
544	20230717	105500	27364755	4170	4170	4170	4170	0
545	20230717	105400	27364755	4170	4170	4170	4170	0
546	20230717	105300	27364755	4170	4170	4170	4170	0
547	20230717	105200	27364755	4170	4170	4170	4170	0
548	20230717	105100	27364755	4170	4170	4170	4170	0
549	20230717	105000	27364755	4170	4170	4170	4170	0
550	20230717	104900	27364755	4170	4170	4170	4170	0
551	20230717	104800	27364755	4170	4175	4175	4170	300
552	20230717	104700	26113730	4175	4175	4175	4175	0
553	20230717	104600	26113730	4175	4175	4175	4175	0
554	20230717	104500	26113730	4175	4175	4175	4175	0
555	20230717	104400	26113730	4175	4175	4175	4175	0
556	20230717	104300	26113730	4175	4175	4175	4175	0
557	20230717	104200	26113730	4175	4175	4175	4175	0
558	20230717	104100	26113730	4175	4175	4175	4175	0
559	20230717	104000	26113730	4175	4175	4175	4175	0
560	20230717	103900	26113730	4175	4175	4175	4175	0
561	20230717	103800	26113730	4175	4175	4175	4175	0
562	20230717	103700	26113730	4175	4175	4175	4175	100
563	20230717	103600	25696230	4180	4180	4180	4180	0
564	20230717	103500	25696230	4180	4180	4180	4180	0
565	20230717	103400	25696230	4180	4180	4180	4180	0
566	20230717	103300	25696230	4180	4180	4180	4180	0
567	20230717	103200	25696230	4180	4180	4180	4180	0
568	20230717	103100	25696230	4180	4180	4180	4180	0
569	20230717	103000	25696230	4180	4180	4180	4180	117
570	20230717	102900	25207170	4180	4180	4180	4180	0
571	20230717	102800	25207170	4180	4180	4180	4180	0
572	20230717	102700	25207170	4180	4180	4180	4180	0
573	20230717	102600	25207170	4180	4180	4180	4180	0
574	20230717	102500	25207170	4180	4180	4180	4180	0
575	20230717	102400	25207170	4180	4180	4180	4180	0
576	20230717	102300	25207170	4180	4180	4180	4180	0
577	20230717	102200	25207170	4180	4180	4180	4180	0
578	20230717	102100	25207170	4180	4180	4180	4180	0
579	20230717	102000	25207170	4180	4180	4180	4180	11
580	20230717	101900	25161190	4175	4175	4175	4175	0
581	20230717	101800	25161190	4175	4175	4175	4175	100
582	20230717	101700	24743690	4185	4185	4185	4185	0
583	20230717	101600	24743690	4185	4185	4185	4185	0
584	20230717	101500	24743690	4185	4185	4185	4185	0
585	20230717	101400	24743690	4185	4185	4185	4185	0
586	20230717	101300	24743690	4185	4185	4185	4185	0
587	20230717	101200	24743690	4185	4185	4185	4185	0
588	20230717	101100	24743690	4185	4185	4185	4185	0
589	20230717	101000	24743690	4185	4185	4185	4185	0
590	20230717	100900	24743690	4185	4185	4185	4185	0
591	20230717	100800	24743690	4185	4185	4185	4185	0
592	20230717	100700	24743690	4185	4185	4185	4185	0
593	20230717	100600	24743690	4185	4185	4185	4185	0
594	20230717	100500	24743690	4185	4165	4185	4165	2
595	20230717	100400	24735340	4160	4160	4160	4160	0
596	20230717	100300	24735340	4160	4160	4160	4160	0
597	20230717	100200	24735340	4160	4160	4160	4160	0
598	20230717	100100	24735340	4160	4160	4160	4160	0
599	20230717	100000	24735340	4160	4160	4160	4160	0
600	20230717	095900	24735340	4160	4160	4160	4160	0
601	20230717	095800	24735340	4160	4175	4175	4160	4
602	20230717	095700	24718685	4165	4180	4180	4165	539
603	20230717	095600	22471995	4185	4185	4185	4185	0
604	20230717	095500	22471995	4185	4185	4185	4185	0
605	20230717	095400	22471995	4185	4185	4185	4185	0
606	20230717	095300	22471995	4185	4185	4185	4185	0
607	20230717	095200	22471995	4185	4185	4185	4185	0
608	20230717	095100	22471995	4185	4185	4185	4185	0
609	20230717	095000	22471995	4185	4185	4185	4185	20
610	20230717	094900	22388295	4185	4185	4185	4185	0
611	20230717	094800	22388295	4185	4185	4185	4185	0
612	20230717	094700	22388295	4185	4185	4185	4185	0
613	20230717	094600	22388295	4185	4185	4185	4185	0
614	20230717	094500	22388295	4185	4185	4185	4185	0
615	20230717	094400	22388295	4185	4185	4185	4185	0
616	20230717	094300	22388295	4185	4185	4185	4185	0
617	20230717	094200	22388295	4185	4185	4185	4185	0
618	20230717	094100	22388295	4185	4185	4185	4185	21
619	20230717	094000	22300410	4190	4190	4190	4190	0
620	20230717	093900	22300410	4190	4190	4190	4190	0
621	20230717	093800	22300410	4190	4190	4190	4190	4
622	20230717	093700	22283650	4190	4190	4190	4190	0
623	20230717	093600	22283650	4190	4190	4190	4190	0
624	20230717	093500	22283650	4190	4190	4190	4190	0
625	20230717	093400	22283650	4190	4190	4190	4190	1
626	20230717	093300	22279460	4180	4180	4180	4180	0
627	20230717	093200	22279460	4180	4180	4180	4180	1
628	20230717	093100	22275280	4190	4190	4190	4190	0
629	20230717	093000	22275280	4190	4190	4190	4190	0
630	20230717	092900	22275280	4190	4175	4190	4170	523
631	20230717	092800	20093705	4175	4175	4175	4175	0
632	20230717	092700	20093705	4175	4175	4175	4175	0
633	20230717	092600	20093705	4175	4190	4190	4175	213
634	20230717	092500	19203200	4190	4190	4190	4190	0
635	20230717	092400	19203200	4190	4190	4190	4190	18
636	20230717	092300	19127780	4190	4190	4190	4190	4
637	20230717	092200	19111020	4190	4190	4190	4190	0
638	20230717	092100	19111020	4190	4190	4190	4190	8
639	20230717	092000	19077500	4190	4190	4190	4190	0
640	20230717	091900	19077500	4190	4190	4190	4190	0
641	20230717	091800	19077500	4190	4195	4195	4190	27
642	20230717	091700	18964350	4190	4190	4190	4190	0
643	20230717	091600	18964350	4190	4190	4190	4190	0
644	20230717	091500	18964350	4190	4190	4190	4190	24
645	20230717	091400	18863790	4190	4190	4190	4190	0
646	20230717	091300	18863790	4190	4190	4190	4190	0
647	20230717	091200	18863790	4190	4190	4190	4190	0
648	20230717	091100	18863790	4190	4190	4190	4190	22
649	20230717	091000	18771610	4195	4195	4195	4185	342
650	20230717	090900	17336990	4200	4200	4200	4200	0
651	20230717	090800	17336990	4200	4195	4200	4195	56
652	20230717	090700	17101905	4195	4195	4195	4195	2
653	20230717	090600	17093515	4195	4195	4195	4195	0
654	20230717	090500	17093515	4195	4195	4195	4195	165
655	20230717	090400	16401340	4200	4200	4200	4200	0
656	20230717	090300	16401340	4200	4200	4200	4200	0
657	20230717	090200	16401340	4200	4200	4200	4200	0
658	20230717	090100	16401340	4200	4200	4200	4200	875
659	20230717	090000	12726340	4220	4200	4220	4200	3029