KissMeData/214610/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	202200	429293435	4165	4165	4165	4165	824
3	20230712	202100	429293435	4165	4165	4165	4165	0
4	20230712	202000	429293435	4165	4165	4165	4165	0
5	20230712	201900	429293435	4165	4165	4165	4165	0
6	20230712	201800	429293435	4165	4165	4165	4165	0
7	20230712	201700	429293435	4165	4165	4165	4165	0
8	20230712	201600	429293435	4165	4165	4165	4165	0
9	20230712	201500	429293435	4165	4165	4165	4165	0
10	20230712	201400	429293435	4165	4165	4165	4165	0
11	20230712	201300	429293435	4165	4165	4165	4165	0
12	20230712	201200	429293435	4165	4165	4165	4165	0
13	20230712	201100	429293435	4165	4165	4165	4165	0
14	20230712	201000	429293435	4165	4165	4165	4165	0
15	20230712	200900	429293435	4165	4165	4165	4165	0
16	20230712	200800	429293435	4165	4165	4165	4165	0
17	20230712	200700	429293435	4165	4165	4165	4165	0
18	20230712	200600	429293435	4165	4165	4165	4165	0
19	20230712	200500	429293435	4165	4165	4165	4165	0
20	20230712	200400	429293435	4165	4165	4165	4165	0
21	20230712	200300	429293435	4165	4165	4165	4165	0
22	20230712	200200	429293435	4165	4165	4165	4165	0
23	20230712	200100	429293435	4165	4165	4165	4165	0
24	20230712	200000	429293435	4165	4165	4165	4165	0
25	20230712	195900	429293435	4165	4165	4165	4165	0
26	20230712	195800	429293435	4165	4165	4165	4165	0
27	20230712	195700	429293435	4165	4165	4165	4165	0
28	20230712	195600	429293435	4165	4165	4165	4165	0
29	20230712	195500	429293435	4165	4165	4165	4165	0
30	20230712	195400	429293435	4165	4165	4165	4165	0
31	20230712	195300	429293435	4165	4165	4165	4165	0
32	20230712	195200	429293435	4165	4165	4165	4165	824
33	20230712	195100	429293435	4165	4165	4165	4165	0
34	20230712	195000	429293435	4165	4165	4165	4165	0
35	20230712	194900	429293435	4165	4165	4165	4165	0
36	20230712	194800	429293435	4165	4165	4165	4165	0
37	20230712	194700	429293435	4165	4165	4165	4165	0
38	20230712	194600	429293435	4165	4165	4165	4165	0
39	20230712	194500	429293435	4165	4165	4165	4165	0
40	20230712	194400	429293435	4165	4165	4165	4165	0
41	20230712	194300	429293435	4165	4165	4165	4165	0
42	20230712	194200	429293435	4165	4165	4165	4165	0
43	20230712	194100	429293435	4165	4165	4165	4165	0
44	20230712	194000	429293435	4165	4165	4165	4165	0
45	20230712	193900	429293435	4165	4165	4165	4165	0
46	20230712	193800	429293435	4165	4165	4165	4165	0
47	20230712	193700	429293435	4165	4165	4165	4165	0
48	20230712	193600	429293435	4165	4165	4165	4165	0
49	20230712	193500	429293435	4165	4165	4165	4165	0
50	20230712	193400	429293435	4165	4165	4165	4165	0
51	20230712	193300	429293435	4165	4165	4165	4165	0
52	20230712	193200	429293435	4165	4165	4165	4165	0
53	20230712	193100	429293435	4165	4165	4165	4165	0
54	20230712	193000	429293435	4165	4165	4165	4165	0
55	20230712	192900	429293435	4165	4165	4165	4165	0
56	20230712	192800	429293435	4165	4165	4165	4165	0
57	20230712	192700	429293435	4165	4165	4165	4165	0
58	20230712	192600	429293435	4165	4165	4165	4165	0
59	20230712	192500	429293435	4165	4165	4165	4165	0
60	20230712	192400	429293435	4165	4165	4165	4165	0
61	20230712	192300	429293435	4165	4165	4165	4165	0
62	20230712	192200	429293435	4165	4165	4165	4165	824
63	20230712	192100	429293435	4165	4165	4165	4165	0
64	20230712	192000	429293435	4165	4165	4165	4165	0
65	20230712	191900	429293435	4165	4165	4165	4165	0
66	20230712	191800	429293435	4165	4165	4165	4165	0
67	20230712	191700	429293435	4165	4165	4165	4165	0
68	20230712	191600	429293435	4165	4165	4165	4165	0
69	20230712	191500	429293435	4165	4165	4165	4165	0
70	20230712	191400	429293435	4165	4165	4165	4165	0
71	20230712	191300	429293435	4165	4165	4165	4165	0
72	20230712	191200	429293435	4165	4165	4165	4165	0
73	20230712	191100	429293435	4165	4165	4165	4165	0
74	20230712	191000	429293435	4165	4165	4165	4165	0
75	20230712	190900	429293435	4165	4165	4165	4165	0
76	20230712	190800	429293435	4165	4165	4165	4165	0
77	20230712	190700	429293435	4165	4165	4165	4165	0
78	20230712	190600	429293435	4165	4165	4165	4165	0
79	20230712	190500	429293435	4165	4165	4165	4165	0
80	20230712	190400	429293435	4165	4165	4165	4165	0
81	20230712	190300	429293435	4165	4165	4165	4165	0
82	20230712	190200	429293435	4165	4165	4165	4165	0
83	20230712	190100	429293435	4165	4165	4165	4165	0
84	20230712	190000	429293435	4165	4165	4165	4165	0
85	20230712	185900	429293435	4165	4165	4165	4165	0
86	20230712	185800	429293435	4165	4165	4165	4165	0
87	20230712	185700	429293435	4165	4165	4165	4165	0
88	20230712	185600	429293435	4165	4165	4165	4165	0
89	20230712	185500	429293435	4165	4165	4165	4165	0
90	20230712	185400	429293435	4165	4165	4165	4165	0
91	20230712	185300	429293435	4165	4165	4165	4165	0
92	20230712	185200	429293435	4165	4165	4165	4165	824
93	20230712	185100	429293435	4165	4165	4165	4165	0
94	20230712	185000	429293435	4165	4165	4165	4165	0
95	20230712	184900	429293435	4165	4165	4165	4165	0
96	20230712	184800	429293435	4165	4165	4165	4165	0
97	20230712	184700	429293435	4165	4165	4165	4165	0
98	20230712	184600	429293435	4165	4165	4165	4165	0
99	20230712	184500	429293435	4165	4165	4165	4165	0
100	20230712	184400	429293435	4165	4165	4165	4165	0
101	20230712	184300	429293435	4165	4165	4165	4165	0
102	20230712	184200	429293435	4165	4165	4165	4165	0
103	20230712	184100	429293435	4165	4165	4165	4165	0
104	20230712	184000	429293435	4165	4165	4165	4165	0
105	20230712	183900	429293435	4165	4165	4165	4165	0
106	20230712	183800	429293435	4165	4165	4165	4165	0
107	20230712	183700	429293435	4165	4165	4165	4165	0
108	20230712	183600	429293435	4165	4165	4165	4165	0
109	20230712	183500	429293435	4165	4165	4165	4165	0
110	20230712	183400	429293435	4165	4165	4165	4165	0
111	20230712	183300	429293435	4165	4165	4165	4165	0
112	20230712	183200	429293435	4165	4165	4165	4165	0
113	20230712	183100	429293435	4165	4165	4165	4165	0
114	20230712	183000	429293435	4165	4165	4165	4165	0
115	20230712	182900	429293435	4165	4165	4165	4165	0
116	20230712	182800	429293435	4165	4165	4165	4165	0
117	20230712	182700	429293435	4165	4165	4165	4165	0
118	20230712	182600	429293435	4165	4165	4165	4165	0
119	20230712	182500	429293435	4165	4165	4165	4165	0
120	20230712	182400	429293435	4165	4165	4165	4165	0
121	20230712	182300	429293435	4165	4165	4165	4165	0
122	20230712	182200	429293435	4165	4165	4165	4165	824
123	20230712	182100	429293435	4165	4165	4165	4165	0
124	20230712	182000	429293435	4165	4165	4165	4165	0
125	20230712	181900	429293435	4165	4165	4165	4165	0
126	20230712	181800	429293435	4165	4165	4165	4165	0
127	20230712	181700	429293435	4165	4165	4165	4165	0
128	20230712	181600	429293435	4165	4165	4165	4165	0
129	20230712	181500	429293435	4165	4165	4165	4165	0
130	20230712	181400	429293435	4165	4165	4165	4165	0
131	20230712	181300	429293435	4165	4165	4165	4165	0
132	20230712	181200	429293435	4165	4165	4165	4165	0
133	20230712	181100	429293435	4165	4165	4165	4165	0
134	20230712	181000	429293435	4165	4165	4165	4165	0
135	20230712	180900	429293435	4165	4165	4165	4165	0
136	20230712	180800	429293435	4165	4165	4165	4165	0
137	20230712	180700	429293435	4165	4165	4165	4165	0
138	20230712	180600	429293435	4165	4165	4165	4165	0
139	20230712	180500	429293435	4165	4165	4165	4165	0
140	20230712	180400	429293435	4165	4165	4165	4165	0
141	20230712	180300	429293435	4165	4165	4165	4165	0
142	20230712	180200	429293435	4165	4165	4165	4165	0
143	20230712	180100	429293435	4165	4165	4165	4165	0
144	20230712	180000	429293435	4165	4165	4165	4165	0
145	20230712	175900	429293435	4165	4165	4165	4165	0
146	20230712	175800	429293435	4165	4165	4165	4165	0
147	20230712	175700	429293435	4165	4165	4165	4165	0
148	20230712	175600	429293435	4165	4165	4165	4165	0
149	20230712	175500	429293435	4165	4165	4165	4165	0
150	20230712	175400	429293435	4165	4165	4165	4165	0
151	20230712	175300	429293435	4165	4165	4165	4165	0
152	20230712	175200	429293435	4165	4165	4165	4165	824
153	20230712	175100	429293435	4165	4165	4165	4165	0
154	20230712	175000	429293435	4165	4165	4165	4165	0
155	20230712	174900	429293435	4165	4165	4165	4165	0
156	20230712	174800	429293435	4165	4165	4165	4165	0
157	20230712	174700	429293435	4165	4165	4165	4165	0
158	20230712	174600	429293435	4165	4165	4165	4165	0
159	20230712	174500	429293435	4165	4165	4165	4165	0
160	20230712	174400	429293435	4165	4165	4165	4165	0
161	20230712	174300	429293435	4165	4165	4165	4165	0
162	20230712	174200	429293435	4165	4165	4165	4165	0
163	20230712	174100	429293435	4165	4165	4165	4165	0
164	20230712	174000	429293435	4165	4165	4165	4165	0
165	20230712	173900	429293435	4165	4165	4165	4165	0
166	20230712	173800	429293435	4165	4165	4165	4165	0
167	20230712	173700	429293435	4165	4165	4165	4165	0
168	20230712	173600	429293435	4165	4165	4165	4165	0
169	20230712	173500	429293435	4165	4165	4165	4165	0
170	20230712	173400	429293435	4165	4165	4165	4165	0
171	20230712	173300	429293435	4165	4165	4165	4165	0
172	20230712	173200	429293435	4165	4165	4165	4165	0
173	20230712	173100	429293435	4165	4165	4165	4165	0
174	20230712	173000	429293435	4165	4165	4165	4165	0
175	20230712	172900	429293435	4165	4165	4165	4165	0
176	20230712	172800	429293435	4165	4165	4165	4165	0
177	20230712	172700	429293435	4165	4165	4165	4165	0
178	20230712	172600	429293435	4165	4165	4165	4165	0
179	20230712	172500	429293435	4165	4165	4165	4165	0
180	20230712	172400	429293435	4165	4165	4165	4165	0
181	20230712	172300	429293435	4165	4165	4165	4165	0
182	20230712	172200	429293435	4165	4165	4165	4165	824
183	20230712	172100	429293435	4165	4165	4165	4165	0
184	20230712	172000	429293435	4165	4165	4165	4165	0
185	20230712	171900	429293435	4165	4165	4165	4165	0
186	20230712	171800	429293435	4165	4165	4165	4165	0
187	20230712	171700	429293435	4165	4165	4165	4165	0
188	20230712	171600	429293435	4165	4165	4165	4165	0
189	20230712	171500	429293435	4165	4165	4165	4165	0
190	20230712	171400	429293435	4165	4165	4165	4165	0
191	20230712	171300	429293435	4165	4165	4165	4165	0
192	20230712	171200	429293435	4165	4165	4165	4165	0
193	20230712	171100	429293435	4165	4165	4165	4165	0
194	20230712	171000	429293435	4165	4165	4165	4165	0
195	20230712	170900	429293435	4165	4165	4165	4165	0
196	20230712	170800	429293435	4165	4165	4165	4165	0
197	20230712	170700	429293435	4165	4165	4165	4165	0
198	20230712	170600	429293435	4165	4165	4165	4165	0
199	20230712	170500	429293435	4165	4165	4165	4165	0
200	20230712	170400	429293435	4165	4165	4165	4165	0
201	20230712	170300	429293435	4165	4165	4165	4165	0
202	20230712	170200	429293435	4165	4165	4165	4165	0
203	20230712	170100	429293435	4165	4165	4165	4165	0
204	20230712	170000	429293435	4165	4165	4165	4165	0
205	20230712	165900	429293435	4165	4165	4165	4165	0
206	20230712	165800	429293435	4165	4165	4165	4165	0
207	20230712	165700	429293435	4165	4165	4165	4165	0
208	20230712	165600	429293435	4165	4165	4165	4165	0
209	20230712	165500	429293435	4165	4165	4165	4165	0
210	20230712	165400	429293435	4165	4165	4165	4165	0
211	20230712	165300	429293435	4165	4165	4165	4165	0
212	20230712	165200	429293435	4165	4165	4165	4165	824
213	20230712	165100	429293435	4165	4165	4165	4165	0
214	20230712	165000	429293435	4165	4165	4165	4165	0
215	20230712	164900	429293435	4165	4165	4165	4165	0
216	20230712	164800	429293435	4165	4165	4165	4165	0
217	20230712	164700	429293435	4165	4165	4165	4165	0
218	20230712	164600	429293435	4165	4165	4165	4165	0
219	20230712	164500	429293435	4165	4165	4165	4165	0
220	20230712	164400	429293435	4165	4165	4165	4165	0
221	20230712	164300	429293435	4165	4165	4165	4165	0
222	20230712	164200	429293435	4165	4165	4165	4165	0
223	20230712	164100	429293435	4165	4165	4165	4165	0
224	20230712	164000	429293435	4165	4165	4165	4165	0
225	20230712	163900	429293435	4165	4165	4165	4165	0
226	20230712	163800	429293435	4165	4165	4165	4165	0
227	20230712	163700	429293435	4165	4165	4165	4165	0
228	20230712	163600	429293435	4165	4165	4165	4165	0
229	20230712	163500	429293435	4165	4165	4165	4165	0
230	20230712	163400	429293435	4165	4165	4165	4165	0
231	20230712	163300	429293435	4165	4165	4165	4165	0
232	20230712	163200	429293435	4165	4165	4165	4165	0
233	20230712	163100	429293435	4165	4165	4165	4165	0
234	20230712	163000	429293435	4165	4165	4165	4165	0
235	20230712	162900	429293435	4165	4165	4165	4165	0
236	20230712	162800	429293435	4165	4165	4165	4165	0
237	20230712	162700	429293435	4165	4165	4165	4165	0
238	20230712	162600	429293435	4165	4165	4165	4165	0
239	20230712	162500	429293435	4165	4165	4165	4165	0
240	20230712	162400	429293435	4165	4165	4165	4165	0
241	20230712	162300	429293435	4165	4165	4165	4165	0
242	20230712	162200	429293435	4165	4165	4165	4165	824
243	20230712	162100	429293435	4165	4165	4165	4165	0
244	20230712	162000	429293435	4165	4165	4165	4165	0
245	20230712	161900	429293435	4165	4165	4165	4165	0
246	20230712	161800	429293435	4165	4165	4165	4165	0
247	20230712	161700	429293435	4165	4165	4165	4165	0
248	20230712	161600	429293435	4165	4165	4165	4165	0
249	20230712	161500	429293435	4165	4165	4165	4165	0
250	20230712	161400	429293435	4165	4165	4165	4165	0
251	20230712	161300	429293435	4165	4165	4165	4165	0
252	20230712	161200	429293435	4165	4165	4165	4165	0
253	20230712	161100	429293435	4165	4165	4165	4165	0
254	20230712	161000	429293435	4165	4165	4165	4165	0
255	20230712	160900	429293435	4165	4165	4165	4165	0
256	20230712	160800	429293435	4165	4165	4165	4165	0
257	20230712	160700	429293435	4165	4165	4165	4165	0
258	20230712	160600	429293435	4165	4165	4165	4165	0
259	20230712	160500	429293435	4165	4165	4165	4165	0
260	20230712	160400	429293435	4165	4165	4165	4165	0
261	20230712	160300	429293435	4165	4165	4165	4165	0
262	20230712	160200	429293435	4165	4165	4165	4165	0
263	20230712	160100	429293435	4165	4165	4165	4165	0
264	20230712	160000	429293435	4165	4165	4165	4165	0
265	20230712	155900	429293435	4165	4165	4165	4165	0
266	20230712	155800	429293435	4165	4165	4165	4165	0
267	20230712	155700	429293435	4165	4165	4165	4165	0
268	20230712	155600	429293435	4165	4165	4165	4165	0
269	20230712	155500	429293435	4165	4165	4165	4165	0
270	20230712	155400	429293435	4165	4165	4165	4165	0
271	20230712	155300	429293435	4165	4165	4165	4165	0
272	20230712	155200	429293435	4165	4165	4165	4165	824
273	20230712	155100	429293435	4165	4165	4165	4165	0
274	20230712	155000	429293435	4165	4165	4165	4165	0
275	20230712	154900	429293435	4165	4165	4165	4165	0
276	20230712	154800	429293435	4165	4165	4165	4165	0
277	20230712	154700	429293435	4165	4165	4165	4165	0
278	20230712	154600	429293435	4165	4165	4165	4165	0
279	20230712	154500	429293435	4165	4165	4165	4165	0
280	20230712	154400	429293435	4165	4165	4165	4165	0
281	20230712	154300	429293435	4165	4165	4165	4165	0
282	20230712	154200	429293435	4165	4165	4165	4165	0
283	20230712	154100	429293435	4165	4165	4165	4165	0
284	20230712	154000	429293435	4165	4165	4165	4165	0
285	20230712	153900	429293435	4165	4165	4165	4165	0
286	20230712	153800	429293435	4165	4165	4165	4165	0
287	20230712	153700	429293435	4165	4165	4165	4165	0
288	20230712	153600	429293435	4165	4165	4165	4165	0
289	20230712	153500	429293435	4165	4165	4165	4165	0
290	20230712	153400	429293435	4165	4165	4165	4165	0
291	20230712	153300	429293435	4165	4165	4165	4165	0
292	20230712	153200	429293435	4165	4165	4165	4165	0
293	20230712	153100	429293435	4165	4165	4165	4165	0
294	20230712	153000	429293435	4165	4165	4165	4165	824
295	20230712	152900	425861475	4165	4165	4165	4165	0
296	20230712	152800	425861475	4165	4165	4165	4165	0
297	20230712	152700	425861475	4165	4165	4165	4165	0
298	20230712	152600	425861475	4165	4165	4165	4165	0
299	20230712	152500	425861475	4165	4165	4165	4165	0
300	20230712	152400	425861475	4165	4165	4165	4165	0
301	20230712	152300	425861475	4165	4165	4165	4165	0
302	20230712	152200	425861475	4165	4165	4165	4165	0
303	20230712	152100	425861475	4165	4165	4165	4165	0
304	20230712	152000	425861475	4165	4165	4165	4165	0
305	20230712	151900	425861475	4165	4165	4165	4145	232
306	20230712	151800	424895815	4165	4165	4165	4165	0
307	20230712	151700	424895815	4165	4150	4165	4145	1028
308	20230712	151600	420633735	4165	4145	4165	4145	31
309	20230712	151500	420505220	4165	4150	4165	4145	367
310	20230712	151400	418983680	4145	4140	4150	4140	923
311	20230712	151300	415162120	4140	4160	4165	4140	2141
312	20230712	151200	406256695	4160	4160	4160	4160	0
313	20230712	151100	406256695	4160	4160	4160	4160	0
314	20230712	151000	406256695	4160	4160	4160	4160	4
315	20230712	150900	406240055	4140	4140	4140	4140	0
316	20230712	150800	406240055	4140	4140	4140	4140	0
317	20230712	150700	406240055	4140	4140	4140	4140	0
318	20230712	150600	406240055	4140	4140	4140	4140	0
319	20230712	150500	406240055	4140	4140	4140	4140	0
320	20230712	150400	406240055	4140	4140	4140	4140	0
321	20230712	150300	406240055	4140	4140	4140	4140	0
322	20230712	150200	406240055	4140	4140	4140	4140	0
323	20230712	150100	406240055	4140	4140	4140	4140	10
324	20230712	150000	406198655	4140	4165	4165	4140	11
325	20230712	145900	406153065	4140	4125	4165	4125	11774
326	20230712	145800	357579845	4130	4130	4130	4130	1937
327	20230712	145700	349580035	4135	4135	4135	4135	1994
328	20230712	145600	341334845	4145	4140	4145	4140	1188
329	20230712	145500	336416010	4145	4150	4150	4145	443
330	20230712	145400	334578965	4150	4150	4150	4150	0
331	20230712	145300	334578965	4150	4150	4150	4150	0
332	20230712	145200	334578965	4150	4150	4150	4150	0
333	20230712	145100	334578965	4150	4150	4150	4150	0
334	20230712	145000	334578965	4150	4150	4150	4150	0
335	20230712	144900	334578965	4150	4150	4150	4150	50
336	20230712	144800	334371465	4150	4150	4150	4150	1135
337	20230712	144700	329661215	4150	4160	4160	4150	680
338	20230712	144600	326833215	4160	4155	4160	4155	251
339	20230712	144500	325789060	4160	4160	4160	4160	5
340	20230712	144400	325768260	4150	4150	4150	4150	0
341	20230712	144300	325768260	4150	4150	4150	4150	50
342	20230712	144200	325560760	4150	4155	4155	4150	8
343	20230712	144100	325527535	4155	4155	4160	4155	860
344	20230712	144000	321954225	4170	4160	4170	4155	417
345	20230712	143900	320221570	4170	4170	4170	4170	6
346	20230712	143800	320196550	4170	4170	4170	4170	0
347	20230712	143700	320196550	4170	4170	4170	4170	0
348	20230712	143600	320196550	4170	4170	4170	4170	0
349	20230712	143500	320196550	4170	4170	4170	4170	7
350	20230712	143400	320167360	4170	4170	4170	4170	0
351	20230712	143300	320167360	4170	4170	4170	4170	1
352	20230712	143200	320163190	4170	4170	4170	4170	0
353	20230712	143100	320163190	4170	4170	4170	4170	0
354	20230712	143000	320163190	4170	4170	4170	4170	0
355	20230712	142900	320163190	4170	4170	4170	4170	0
356	20230712	142800	320163190	4170	4170	4170	4170	0
357	20230712	142700	320163190	4170	4170	4170	4170	0
358	20230712	142600	320163190	4170	4170	4170	4170	0
359	20230712	142500	320163190	4170	4170	4170	4170	158
360	20230712	142400	319504330	4170	4170	4170	4170	0
361	20230712	142300	319504330	4170	4170	4170	4170	427
362	20230712	142200	317723740	4170	4170	4170	4170	1
363	20230712	142100	317719570	4165	4165	4165	4165	40
364	20230712	142000	317552970	4170	4170	4170	4170	2
365	20230712	141900	317544630	4170	4170	4170	4170	35
366	20230712	141800	317398680	4170	4170	4170	4170	3
367	20230712	141700	317386170	4150	4155	4155	4150	276
368	20230712	141600	316240730	4155	4155	4155	4155	0
369	20230712	141500	316240730	4155	4170	4170	4155	24
370	20230712	141400	316140950	4170	4170	4170	4170	0
371	20230712	141300	316140950	4170	4170	4170	4170	5
372	20230712	141200	316120100	4170	4170	4170	4170	1
373	20230712	141100	316115930	4165	4165	4165	4165	573
374	20230712	141000	313729385	4155	4155	4155	4155	1
375	20230712	140900	313725230	4150	4155	4155	4150	505
376	20230712	140800	311629080	4155	4155	4155	4155	0
377	20230712	140700	311629080	4155	4155	4155	4155	0
378	20230712	140600	311629080	4155	4155	4155	4155	0
379	20230712	140500	311629080	4155	4155	4155	4155	1
380	20230712	140400	311624925	4155	4155	4155	4155	0
381	20230712	140300	311624925	4155	4155	4155	4155	139
382	20230712	140200	311047380	4155	4155	4155	4155	150
383	20230712	140100	310424130	4155	4155	4155	4155	20
384	20230712	140000	310341030	4150	4150	4150	4150	0
385	20230712	135900	310341030	4150	4150	4150	4150	0
386	20230712	135800	310341030	4150	4150	4150	4150	0
387	20230712	135700	310341030	4150	4150	4150	4150	11
388	20230712	135600	310295380	4155	4155	4155	4155	132
389	20230712	135500	309746920	4150	4150	4150	4150	0
390	20230712	135400	309746920	4150	4150	4150	4150	0
391	20230712	135300	309746920	4150	4150	4150	4150	0
392	20230712	135200	309746920	4150	4150	4150	4150	177
393	20230712	135100	309012370	4155	4155	4155	4155	55
394	20230712	135000	308783845	4155	4155	4155	4150	2364
395	20230712	134900	298963905	4170	4170	4170	4170	0
396	20230712	134800	298963905	4170	4170	4170	4170	0
397	20230712	134700	298963905	4170	4155	4170	4155	701
398	20230712	134600	296051235	4155	4160	4160	4155	40
399	20230712	134500	295884960	4155	4155	4155	4155	0
400	20230712	134400	295884960	4155	4155	4155	4155	840
401	20230712	134300	292394760	4170	4170	4170	4170	0
402	20230712	134200	292394760	4170	4170	4170	4170	1
403	20230712	134100	292390590	4175	4175	4175	4175	0
404	20230712	134000	292390590	4175	4175	4175	4175	0
405	20230712	133900	292390590	4175	4175	4175	4175	0
406	20230712	133800	292390590	4175	4175	4175	4175	0
407	20230712	133700	292390590	4175	4175	4175	4175	0
408	20230712	133600	292390590	4175	4175	4175	4175	0
409	20230712	133500	292390590	4175	4175	4175	4175	0
410	20230712	133400	292390590	4175	4175	4175	4175	0
411	20230712	133300	292390590	4175	4175	4175	4175	0
412	20230712	133200	292390590	4175	4175	4175	4175	0
413	20230712	133100	292390590	4175	4175	4175	4175	0
414	20230712	133000	292390590	4175	4175	4175	4175	0
415	20230712	132900	292390590	4175	4175	4175	4175	0
416	20230712	132800	292390590	4175	4175	4175	4175	0
417	20230712	132700	292390590	4175	4175	4175	4175	0
418	20230712	132600	292390590	4175	4175	4175	4175	0
419	20230712	132500	292390590	4175	4175	4175	4175	0
420	20230712	132400	292390590	4175	4175	4175	4175	0
421	20230712	132300	292390590	4175	4175	4175	4175	2
422	20230712	132200	292382240	4155	4155	4155	4155	0
423	20230712	132100	292382240	4155	4155	4155	4155	0
424	20230712	132000	292382240	4155	4155	4155	4155	200
425	20230712	131900	291551240	4155	4155	4155	4155	0
426	20230712	131800	291551240	4155	4160	4160	4155	1032
427	20230712	131700	287259715	4180	4180	4180	4180	0
428	20230712	131600	287259715	4180	4180	4180	4180	0
429	20230712	131500	287259715	4180	4180	4180	4180	0
430	20230712	131400	287259715	4180	4180	4180	4180	1
431	20230712	131300	287255535	4165	4165	4165	4165	0
432	20230712	131200	287255535	4165	4180	4180	4165	24
433	20230712	131100	287155560	4165	4165	4165	4165	0
434	20230712	131000	287155560	4165	4165	4165	4165	0
435	20230712	130900	287155560	4165	4165	4165	4165	0
436	20230712	130800	287155560	4165	4165	4165	4165	0
437	20230712	130700	287155560	4165	4165	4165	4165	0
438	20230712	130600	287155560	4165	4165	4165	4165	0
439	20230712	130500	287155560	4165	4165	4165	4165	0
440	20230712	130400	287155560	4165	4165	4165	4165	0
441	20230712	130300	287155560	4165	4165	4165	4165	6
442	20230712	130200	287130570	4165	4165	4165	4165	0
443	20230712	130100	287130570	4165	4165	4165	4165	0
444	20230712	130000	287130570	4165	4165	4165	4165	0
445	20230712	125900	287130570	4165	4165	4165	4165	0
446	20230712	125800	287130570	4165	4165	4165	4165	0
447	20230712	125700	287130570	4165	4165	4165	4165	0
448	20230712	125600	287130570	4165	4165	4165	4165	0
449	20230712	125500	287130570	4165	4165	4165	4160	2031
450	20230712	125400	278679705	4165	4165	4165	4165	0
451	20230712	125300	278679705	4165	4165	4165	4165	0
452	20230712	125200	278679705	4165	4165	4165	4165	10
453	20230712	125100	278638055	4165	4165	4165	4165	0
454	20230712	125000	278638055	4165	4165	4165	4165	22
455	20230712	124900	278546425	4165	4165	4165	4165	0
456	20230712	124800	278546425	4165	4165	4165	4165	0
457	20230712	124700	278546425	4165	4165	4165	4165	0
458	20230712	124600	278546425	4165	4165	4165	4165	0
459	20230712	124500	278546425	4165	4185	4185	4165	38
460	20230712	124400	278387575	4185	4185	4185	4185	0
461	20230712	124300	278387575	4185	4185	4185	4185	0
462	20230712	124200	278387575	4185	4185	4185	4185	0
463	20230712	124100	278387575	4185	4185	4185	4185	1
464	20230712	124000	278383390	4185	4185	4185	4185	0
465	20230712	123900	278383390	4185	4185	4185	4185	0
466	20230712	123800	278383390	4185	4185	4185	4185	0
467	20230712	123700	278383390	4185	4185	4185	4185	0
468	20230712	123600	278383390	4185	4185	4185	4185	0
469	20230712	123500	278383390	4185	4185	4185	4185	0
470	20230712	123400	278383390	4185	4180	4185	4180	1001
471	20230712	123300	274196160	4160	4160	4160	4160	0
472	20230712	123200	274196160	4160	4160	4160	4160	1
473	20230712	123100	274192000	4180	4180	4180	4180	1
474	20230712	123000	274187820	4180	4180	4180	4180	0
475	20230712	122900	274187820	4180	4180	4180	4180	0
476	20230712	122800	274187820	4180	4180	4180	4180	0
477	20230712	122700	274187820	4180	4180	4180	4180	0
478	20230712	122600	274187820	4180	4180	4180	4180	0
479	20230712	122500	274187820	4180	4180	4180	4180	7
480	20230712	122400	274158560	4180	4180	4180	4180	0
481	20230712	122300	274158560	4180	4180	4180	4180	0
482	20230712	122200	274158560	4180	4180	4180	4180	0
483	20230712	122100	274158560	4180	4180	4180	4180	1
484	20230712	122000	274154380	4160	4160	4160	4160	52
485	20230712	121900	273938060	4180	4180	4180	4180	0
486	20230712	121800	273938060	4180	4180	4180	4180	0
487	20230712	121700	273938060	4180	4180	4180	4180	0
488	20230712	121600	273938060	4180	4175	4180	4175	100
489	20230712	121500	273520310	4185	4185	4185	4185	0
490	20230712	121400	273520310	4185	4185	4185	4185	0
491	20230712	121300	273520310	4185	4185	4185	4185	0
492	20230712	121200	273520310	4185	4165	4185	4150	503
493	20230712	121100	271428255	4170	4170	4170	4170	763
494	20230712	121000	268246545	4190	4190	4190	4190	0
495	20230712	120900	268246545	4190	4190	4190	4190	0
496	20230712	120800	268246545	4190	4190	4190	4190	0
497	20230712	120700	268246545	4190	4190	4190	4190	0
498	20230712	120600	268246545	4190	4190	4190	4170	436
499	20230712	120500	266428385	4175	4175	4175	4175	99
500	20230712	120400	266015060	4170	4170	4170	4170	200
501	20230712	120300	265181060	4170	4170	4170	4170	1
502	20230712	120200	265176890	4170	4170	4170	4170	0
503	20230712	120100	265176890	4170	4170	4170	4170	0
504	20230712	120000	265176890	4170	4175	4175	4170	475
505	20230712	115900	263196090	4175	4175	4175	4175	1
506	20230712	115800	263191915	4170	4170	4170	4170	1343
507	20230712	115700	257591605	4165	4165	4165	4165	43
508	20230712	115600	257412510	4165	4155	4165	4155	286
509	20230712	115500	256221905	4160	4160	4160	4160	0
510	20230712	115400	256221905	4160	4160	4160	4160	20
511	20230712	115300	256138705	4160	4160	4160	4160	0
512	20230712	115200	256138705	4160	4150	4160	4150	206
513	20230712	115100	255281805	4160	4160	4160	4160	1
514	20230712	115000	255277645	4150	4160	4160	4150	436
515	20230712	114900	253466745	4160	4160	4160	4160	0
516	20230712	114800	253466745	4160	4160	4160	4160	1
517	20230712	114700	253462585	4155	4155	4155	4155	0
518	20230712	114600	253462585	4155	4160	4160	4155	51
519	20230712	114500	253250430	4160	4160	4160	4150	9
520	20230712	114400	253213060	4165	4165	4165	4165	0
521	20230712	114300	253213060	4165	4165	4165	4165	0
522	20230712	114200	253213060	4165	4165	4165	4165	0
523	20230712	114100	253213060	4165	4165	4165	4165	0
524	20230712	114000	253213060	4165	4165	4165	4165	0
525	20230712	113900	253213060	4165	4165	4165	4165	0
526	20230712	113800	253213060	4165	4165	4165	4165	0
527	20230712	113700	253213060	4165	4165	4165	4165	0
528	20230712	113600	253213060	4165	4150	4165	4150	59
529	20230712	113500	252968195	4150	4145	4150	4145	184
530	20230712	113400	252204965	4150	4150	4150	4150	26
531	20230712	113300	252097065	4150	4150	4150	4150	10
532	20230712	113200	252055565	4165	4165	4165	4165	250
533	20230712	113100	251014315	4165	4165	4165	4165	0
534	20230712	113000	251014315	4165	4155	4165	4150	509
535	20230712	112900	248900665	4170	4170	4170	4170	0
536	20230712	112800	248900665	4170	4170	4170	4170	0
537	20230712	112700	248900665	4170	4170	4170	4170	1
538	20230712	112600	248896495	4160	4160	4160	4160	1
539	20230712	112500	248892335	4170	4170	4170	4170	1
540	20230712	112400	248888165	4170	4170	4170	4170	0
541	20230712	112300	248888165	4170	4170	4170	4170	0
542	20230712	112200	248888165	4170	4170	4170	4170	0
543	20230712	112100	248888165	4170	4170	4170	4170	0
544	20230712	112000	248888165	4170	4170	4170	4170	0
545	20230712	111900	248888165	4170	4170	4170	4170	284
546	20230712	111800	247703885	4170	4170	4170	4170	0
547	20230712	111700	247703885	4170	4170	4170	4170	0
548	20230712	111600	247703885	4170	4170	4170	4170	216
549	20230712	111500	246803165	4170	4170	4170	4170	0
550	20230712	111400	246803165	4170	4170	4170	4170	0
551	20230712	111300	246803165	4170	4150	4170	4150	125
552	20230712	111200	246284365	4160	4160	4160	4160	126
553	20230712	111100	245760205	4160	4170	4170	4160	214
554	20230712	111000	244868615	4170	4170	4170	4170	0
555	20230712	110900	244868615	4170	4170	4170	4170	2
556	20230712	110800	244860275	4170	4170	4170	4170	8
557	20230712	110700	244826915	4170	4170	4170	4170	10
558	20230712	110600	244785215	4165	4165	4165	4165	1
559	20230712	110500	244781050	4170	4150	4170	4150	26
560	20230712	110400	244673130	4160	4160	4160	4160	100
561	20230712	110300	244257130	4170	4170	4170	4170	0
562	20230712	110200	244257130	4170	4145	4170	4145	112
563	20230712	110100	243792865	4145	4145	4145	4145	220
564	20230712	110000	242880965	4165	4165	4165	4165	411
565	20230712	105900	241169150	4165	4165	4165	4165	124
566	20230712	105800	240652690	4165	4165	4165	4165	0
567	20230712	105700	240652690	4165	4165	4165	4165	0
568	20230712	105600	240652690	4165	4165	4165	4165	1
569	20230712	105500	240648525	4160	4160	4160	4160	720
570	20230712	105400	237653325	4160	4160	4160	4160	0
571	20230712	105300	237653325	4160	4160	4160	4160	0
572	20230712	105200	237653325	4160	4160	4160	4160	0
573	20230712	105100	237653325	4160	4160	4160	4160	100
574	20230712	105000	237237325	4160	4160	4160	4160	200
575	20230712	104900	236405325	4160	4160	4160	4160	1
576	20230712	104800	236401165	4140	4140	4140	4140	21
577	20230712	104700	236314225	4160	4160	4160	4160	1
578	20230712	104600	236310065	4150	4150	4150	4150	0
579	20230712	104500	236310065	4150	4150	4150	4150	0
580	20230712	104400	236310065	4150	4155	4155	4150	344
581	20230712	104300	234881250	4170	4160	4170	4155	567
582	20230712	104200	232524840	4170	4170	4170	4170	0
583	20230712	104100	232524840	4170	4170	4170	4170	10
584	20230712	104000	232483140	4170	4170	4170	4170	0
585	20230712	103900	232483140	4170	4170	4170	4170	3
586	20230712	103800	232470630	4165	4165	4165	4165	5
587	20230712	103700	232449805	4170	4170	4175	4170	469
588	20230712	103600	230493960	4170	4170	4170	4170	0
589	20230712	103500	230493960	4170	4170	4170	4170	30
590	20230712	103400	230368860	4170	4170	4170	4170	0
591	20230712	103300	230368860	4170	4170	4170	4150	63
592	20230712	103200	230106835	4150	4145	4150	4145	126
593	20230712	103100	229583940	4145	4145	4145	4145	30
594	20230712	103000	229459590	4145	4140	4150	4125	537
595	20230712	102900	227243005	4140	4145	4145	4140	1470
596	20230712	102800	221152115	4150	4160	4160	4145	1690
597	20230712	102700	214142105	4175	4175	4175	4175	2
598	20230712	102600	214133755	4175	4175	4175	4175	0
599	20230712	102500	214133755	4175	4175	4175	4175	0
600	20230712	102400	214133755	4175	4175	4175	4175	5
601	20230712	102300	214112880	4175	4175	4175	4175	2
602	20230712	102200	214104530	4155	4175	4175	4155	7
603	20230712	102100	214075345	4155	4175	4175	4155	1641
604	20230712	102000	207250095	4195	4195	4195	4195	0
605	20230712	101900	207250095	4195	4195	4195	4195	1
606	20230712	101800	207245900	4195	4185	4195	4185	101
607	20230712	101700	206823205	4195	4195	4195	4195	0
608	20230712	101600	206823205	4195	4195	4195	4195	0
609	20230712	101500	206823205	4195	4170	4195	4170	32
610	20230712	101400	206689740	4200	4200	4200	4170	225
611	20230712	101300	205745445	4170	4170	4170	4170	1
612	20230712	101200	205741275	4205	4175	4205	4170	201
613	20230712	101100	204902940	4175	4175	4175	4175	317
614	20230712	101000	203579465	4205	4205	4205	4205	6
615	20230712	100900	203554235	4205	4175	4205	4175	2
616	20230712	100800	203545855	4205	4205	4205	4205	0
617	20230712	100700	203545855	4205	4205	4205	4205	0
618	20230712	100600	203545855	4205	4195	4205	4190	435
619	20230712	100500	201718860	4195	4180	4195	4175	656
620	20230712	100400	198974825	4205	4200	4205	4200	2
621	20230712	100300	198966420	4205	4200	4205	4200	504
622	20230712	100200	196847310	4205	4195	4205	4170	105
623	20230712	100100	196409305	4170	4180	4195	4170	384
624	20230712	100000	194802705	4195	4235	4235	4195	1610
625	20230712	095900	188031430	4220	4235	4235	4220	42
626	20230712	095800	187854145	4240	4220	4240	4220	127
627	20230712	095700	187318185	4220	4225	4225	4215	312
628	20230712	095600	186002500	4245	4220	4245	4220	442
629	20230712	095500	184137235	4220	4220	4220	4215	20
630	20230712	095400	184052875	4225	4230	4245	4225	111
631	20230712	095300	183583350	4230	4240	4250	4230	2605
632	20230712	095200	172554730	4240	4260	4260	4240	1257
633	20230712	095100	167224910	4260	4260	4260	4260	1
634	20230712	095000	167220650	4265	4265	4265	4265	135
635	20230712	094900	166644875	4265	4250	4265	4245	404
636	20230712	094800	164927235	4250	4250	4250	4245	173
637	20230712	094700	164191990	4245	4250	4250	4245	321
638	20230712	094600	162829195	4255	4255	4255	4250	125
639	20230712	094500	162297355	4255	4250	4255	4250	6
640	20230712	094400	162271835	4255	4255	4255	4255	9
641	20230712	094300	162233540	4255	4240	4255	4240	1048
642	20230712	094200	157779145	4240	4245	4245	4240	1787
643	20230712	094100	150201065	4245	4250	4255	4245	2231
644	20230712	094000	140727365	4265	4265	4265	4265	0
645	20230712	093900	140727365	4265	4265	4265	4265	0
646	20230712	093800	140727365	4265	4265	4265	4265	0
647	20230712	093700	140727365	4265	4270	4270	4265	119
648	20230712	093600	140219820	4270	4260	4270	4250	655
649	20230712	093500	137436005	4270	4270	4270	4270	0
650	20230712	093400	137436005	4270	4270	4270	4270	202
651	20230712	093300	136573465	4270	4270	4270	4270	23
652	20230712	093200	136475255	4270	4270	4270	4265	751
653	20230712	093100	133268675	4270	4270	4270	4270	1
654	20230712	093000	133264405	4270	4250	4270	4250	2
655	20230712	092900	133255885	4250	4250	4250	4250	0
656	20230712	092800	133255885	4250	4250	4250	4250	100
657	20230712	092700	132830885	4250	4290	4290	4250	130
658	20230712	092600	132278225	4290	4290	4290	4290	0
659	20230712	092500	132278225	4290	4295	4295	4290	2
660	20230712	092400	132269640	4295	4295	4320	4250	1161
661	20230712	092300	127307005	4295	4295	4295	4295	1
662	20230712	092200	127302710	4250	4280	4280	4250	1113
663	20230712	092100	122566845	4280	4280	4280	4275	266
664	20230712	092000	121428820	4280	4280	4280	4280	63
665	20230712	091900	121159180	4280	4285	4285	4280	705
666	20230712	091800	118141640	4285	4320	4325	4280	3605
667	20230712	091700	102658035	4315	4315	4315	4315	0
668	20230712	091600	102658035	4315	4325	4325	4315	1054
669	20230712	091500	98109820	4325	4340	4350	4325	2526
670	20230712	091400	87172160	4350	4355	4355	4350	1008
671	20230712	091300	82787110	4355	4350	4355	4350	227
672	20230712	091200	81799600	4340	4355	4355	4340	27
673	20230712	091100	81682230	4365	4340	4370	4340	619
674	20230712	091000	78994505	4355	4370	4375	4355	663
675	20230712	090900	76106025	4370	4375	4375	4355	939
676	20230712	090800	71998130	4375	4355	4380	4355	817
677	20230712	090700	68427990	4355	4325	4355	4320	635
678	20230712	090600	65669975	4325	4350	4350	4320	2068
679	20230712	090500	56698885	4345	4355	4390	4340	2022
680	20230712	090400	47867085	4360	4365	4390	4345	2655
681	20230712	090300	36279810	4370	4345	4375	4325	2668
682	20230712	090200	24668575	4355	4275	4360	4275	3903
683	20230712	090100	7824665	4275	4265	4275	4260	1010
684	20230712	090000	3518480	4270	4270	4270	4270	824