KissMeData/033290/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	190800	474804780	4130	4130	4130	4130	2724
3	20230717	190700	474804780	4130	4130	4130	4130	0
4	20230717	190600	474804780	4130	4130	4130	4130	0
5	20230717	190500	474804780	4130	4130	4130	4130	0
6	20230717	190400	474804780	4130	4130	4130	4130	0
7	20230717	190300	474804780	4130	4130	4130	4130	0
8	20230717	190200	474804780	4130	4130	4130	4130	0
9	20230717	190100	474804780	4130	4130	4130	4130	0
10	20230717	190000	474804780	4130	4130	4130	4130	0
11	20230717	185900	474804780	4130	4130	4130	4130	0
12	20230717	185800	474804780	4130	4130	4130	4130	0
13	20230717	185700	474804780	4130	4130	4130	4130	0
14	20230717	185600	474804780	4130	4130	4130	4130	0
15	20230717	185500	474804780	4130	4130	4130	4130	0
16	20230717	185400	474804780	4130	4130	4130	4130	0
17	20230717	185300	474804780	4130	4130	4130	4130	0
18	20230717	185200	474804780	4130	4130	4130	4130	0
19	20230717	185100	474804780	4130	4130	4130	4130	0
20	20230717	185000	474804780	4130	4130	4130	4130	0
21	20230717	184900	474804780	4130	4130	4130	4130	0
22	20230717	184800	474804780	4130	4130	4130	4130	0
23	20230717	184700	474804780	4130	4130	4130	4130	0
24	20230717	184600	474804780	4130	4130	4130	4130	0
25	20230717	184500	474804780	4130	4130	4130	4130	0
26	20230717	184400	474804780	4130	4130	4130	4130	0
27	20230717	184300	474804780	4130	4130	4130	4130	0
28	20230717	184200	474804780	4130	4130	4130	4130	0
29	20230717	184100	474804780	4130	4130	4130	4130	0
30	20230717	184000	474804780	4130	4130	4130	4130	0
31	20230717	183900	474804780	4130	4130	4130	4130	0
32	20230717	183800	474804780	4130	4130	4130	4130	2724
33	20230717	183700	474804780	4130	4130	4130	4130	0
34	20230717	183600	474804780	4130	4130	4130	4130	0
35	20230717	183500	474804780	4130	4130	4130	4130	0
36	20230717	183400	474804780	4130	4130	4130	4130	0
37	20230717	183300	474804780	4130	4130	4130	4130	0
38	20230717	183200	474804780	4130	4130	4130	4130	0
39	20230717	183100	474804780	4130	4130	4130	4130	0
40	20230717	183000	474804780	4130	4130	4130	4130	0
41	20230717	182900	474804780	4130	4130	4130	4130	0
42	20230717	182800	474804780	4130	4130	4130	4130	0
43	20230717	182700	474804780	4130	4130	4130	4130	0
44	20230717	182600	474804780	4130	4130	4130	4130	0
45	20230717	182500	474804780	4130	4130	4130	4130	0
46	20230717	182400	474804780	4130	4130	4130	4130	0
47	20230717	182300	474804780	4130	4130	4130	4130	0
48	20230717	182200	474804780	4130	4130	4130	4130	0
49	20230717	182100	474804780	4130	4130	4130	4130	0
50	20230717	182000	474804780	4130	4130	4130	4130	0
51	20230717	181900	474804780	4130	4130	4130	4130	0
52	20230717	181800	474804780	4130	4130	4130	4130	0
53	20230717	181700	474804780	4130	4130	4130	4130	0
54	20230717	181600	474804780	4130	4130	4130	4130	0
55	20230717	181500	474804780	4130	4130	4130	4130	0
56	20230717	181400	474804780	4130	4130	4130	4130	0
57	20230717	181300	474804780	4130	4130	4130	4130	0
58	20230717	181200	474804780	4130	4130	4130	4130	0
59	20230717	181100	474804780	4130	4130	4130	4130	0
60	20230717	181000	474804780	4130	4130	4130	4130	0
61	20230717	180900	474804780	4130	4130	4130	4130	0
62	20230717	180800	474804780	4130	4130	4130	4130	2724
63	20230717	180700	474804780	4130	4130	4130	4130	0
64	20230717	180600	474804780	4130	4130	4130	4130	0
65	20230717	180500	474804780	4130	4130	4130	4130	0
66	20230717	180400	474804780	4130	4130	4130	4130	0
67	20230717	180300	474804780	4130	4130	4130	4130	0
68	20230717	180200	474804780	4130	4130	4130	4130	0
69	20230717	180100	474804780	4130	4130	4130	4130	0
70	20230717	180000	474804780	4130	4130	4130	4130	0
71	20230717	175900	474804780	4130	4130	4130	4130	0
72	20230717	175800	474804780	4130	4130	4130	4130	0
73	20230717	175700	474804780	4130	4130	4130	4130	0
74	20230717	175600	474804780	4130	4130	4130	4130	0
75	20230717	175500	474804780	4130	4130	4130	4130	0
76	20230717	175400	474804780	4130	4130	4130	4130	0
77	20230717	175300	474804780	4130	4130	4130	4130	0
78	20230717	175200	474804780	4130	4130	4130	4130	0
79	20230717	175100	474804780	4130	4130	4130	4130	0
80	20230717	175000	474804780	4130	4130	4130	4130	0
81	20230717	174900	474804780	4130	4130	4130	4130	0
82	20230717	174800	474804780	4130	4130	4130	4130	0
83	20230717	174700	474804780	4130	4130	4130	4130	0
84	20230717	174600	474804780	4130	4130	4130	4130	0
85	20230717	174500	474804780	4130	4130	4130	4130	0
86	20230717	174400	474804780	4130	4130	4130	4130	0
87	20230717	174300	474804780	4130	4130	4130	4130	0
88	20230717	174200	474804780	4130	4130	4130	4130	0
89	20230717	174100	474804780	4130	4130	4130	4130	0
90	20230717	174000	474804780	4130	4130	4130	4130	0
91	20230717	173900	474804780	4130	4130	4130	4130	0
92	20230717	173800	474804780	4130	4130	4130	4130	2724
93	20230717	173700	474804780	4130	4130	4130	4130	0
94	20230717	173600	474804780	4130	4130	4130	4130	0
95	20230717	173500	474804780	4130	4130	4130	4130	0
96	20230717	173400	474804780	4130	4130	4130	4130	0
97	20230717	173300	474804780	4130	4130	4130	4130	0
98	20230717	173200	474804780	4130	4130	4130	4130	0
99	20230717	173100	474804780	4130	4130	4130	4130	0
100	20230717	173000	474804780	4130	4130	4130	4130	0
101	20230717	172900	474804780	4130	4130	4130	4130	0
102	20230717	172800	474804780	4130	4130	4130	4130	0
103	20230717	172700	474804780	4130	4130	4130	4130	0
104	20230717	172600	474804780	4130	4130	4130	4130	0
105	20230717	172500	474804780	4130	4130	4130	4130	0
106	20230717	172400	474804780	4130	4130	4130	4130	0
107	20230717	172300	474804780	4130	4130	4130	4130	0
108	20230717	172200	474804780	4130	4130	4130	4130	0
109	20230717	172100	474804780	4130	4130	4130	4130	0
110	20230717	172000	474804780	4130	4130	4130	4130	0
111	20230717	171900	474804780	4130	4130	4130	4130	0
112	20230717	171800	474804780	4130	4130	4130	4130	0
113	20230717	171700	474804780	4130	4130	4130	4130	0
114	20230717	171600	474804780	4130	4130	4130	4130	0
115	20230717	171500	474804780	4130	4130	4130	4130	0
116	20230717	171400	474804780	4130	4130	4130	4130	0
117	20230717	171300	474804780	4130	4130	4130	4130	0
118	20230717	171200	474804780	4130	4130	4130	4130	0
119	20230717	171100	474804780	4130	4130	4130	4130	0
120	20230717	171000	474804780	4130	4130	4130	4130	0
121	20230717	170900	474804780	4130	4130	4130	4130	0
122	20230717	170800	474804780	4130	4130	4130	4130	2724
123	20230717	170700	474804780	4130	4130	4130	4130	0
124	20230717	170600	474804780	4130	4130	4130	4130	0
125	20230717	170500	474804780	4130	4130	4130	4130	0
126	20230717	170400	474804780	4130	4130	4130	4130	0
127	20230717	170300	474804780	4130	4130	4130	4130	0
128	20230717	170200	474804780	4130	4130	4130	4130	0
129	20230717	170100	474804780	4130	4130	4130	4130	0
130	20230717	170000	474804780	4130	4130	4130	4130	0
131	20230717	165900	474804780	4130	4130	4130	4130	0
132	20230717	165800	474804780	4130	4130	4130	4130	0
133	20230717	165700	474804780	4130	4130	4130	4130	0
134	20230717	165600	474804780	4130	4130	4130	4130	0
135	20230717	165500	474804780	4130	4130	4130	4130	0
136	20230717	165400	474804780	4130	4130	4130	4130	0
137	20230717	165300	474804780	4130	4130	4130	4130	0
138	20230717	165200	474804780	4130	4130	4130	4130	0
139	20230717	165100	474804780	4130	4130	4130	4130	0
140	20230717	165000	474804780	4130	4130	4130	4130	0
141	20230717	164900	474804780	4130	4130	4130	4130	0
142	20230717	164800	474804780	4130	4130	4130	4130	0
143	20230717	164700	474804780	4130	4130	4130	4130	0
144	20230717	164600	474804780	4130	4130	4130	4130	0
145	20230717	164500	474804780	4130	4130	4130	4130	0
146	20230717	164400	474804780	4130	4130	4130	4130	0
147	20230717	164300	474804780	4130	4130	4130	4130	0
148	20230717	164200	474804780	4130	4130	4130	4130	0
149	20230717	164100	474804780	4130	4130	4130	4130	0
150	20230717	164000	474804780	4130	4130	4130	4130	0
151	20230717	163900	474804780	4130	4130	4130	4130	0
152	20230717	163800	474804780	4130	4130	4130	4130	2724
153	20230717	163700	474804780	4130	4130	4130	4130	0
154	20230717	163600	474804780	4130	4130	4130	4130	0
155	20230717	163500	474804780	4130	4130	4130	4130	0
156	20230717	163400	474804780	4130	4130	4130	4130	0
157	20230717	163300	474804780	4130	4130	4130	4130	0
158	20230717	163200	474804780	4130	4130	4130	4130	0
159	20230717	163100	474804780	4130	4130	4130	4130	0
160	20230717	163000	474804780	4130	4130	4130	4130	0
161	20230717	162900	474804780	4130	4130	4130	4130	0
162	20230717	162800	474804780	4130	4130	4130	4130	0
163	20230717	162700	474804780	4130	4130	4130	4130	0
164	20230717	162600	474804780	4130	4130	4130	4130	0
165	20230717	162500	474804780	4130	4130	4130	4130	0
166	20230717	162400	474804780	4130	4130	4130	4130	0
167	20230717	162300	474804780	4130	4130	4130	4130	0
168	20230717	162200	474804780	4130	4130	4130	4130	0
169	20230717	162100	474804780	4130	4130	4130	4130	0
170	20230717	162000	474804780	4130	4130	4130	4130	0
171	20230717	161900	474804780	4130	4130	4130	4130	0
172	20230717	161800	474804780	4130	4130	4130	4130	0
173	20230717	161700	474804780	4130	4130	4130	4130	0
174	20230717	161600	474804780	4130	4130	4130	4130	0
175	20230717	161500	474804780	4130	4130	4130	4130	0
176	20230717	161400	474804780	4130	4130	4130	4130	0
177	20230717	161300	474804780	4130	4130	4130	4130	0
178	20230717	161200	474804780	4130	4130	4130	4130	0
179	20230717	161100	474804780	4130	4130	4130	4130	0
180	20230717	161000	474804780	4130	4130	4130	4130	0
181	20230717	160900	474804780	4130	4130	4130	4130	0
182	20230717	160800	474804780	4130	4130	4130	4130	2724
183	20230717	160700	474804780	4130	4130	4130	4130	0
184	20230717	160600	474804780	4130	4130	4130	4130	0
185	20230717	160500	474804780	4130	4130	4130	4130	0
186	20230717	160400	474804780	4130	4130	4130	4130	0
187	20230717	160300	474804780	4130	4130	4130	4130	0
188	20230717	160200	474804780	4130	4130	4130	4130	0
189	20230717	160100	474804780	4130	4130	4130	4130	0
190	20230717	160000	474804780	4130	4130	4130	4130	0
191	20230717	155900	474804780	4130	4130	4130	4130	0
192	20230717	155800	474804780	4130	4130	4130	4130	0
193	20230717	155700	474804780	4130	4130	4130	4130	0
194	20230717	155600	474804780	4130	4130	4130	4130	0
195	20230717	155500	474804780	4130	4130	4130	4130	0
196	20230717	155400	474804780	4130	4130	4130	4130	0
197	20230717	155300	474804780	4130	4130	4130	4130	0
198	20230717	155200	474804780	4130	4130	4130	4130	0
199	20230717	155100	474804780	4130	4130	4130	4130	0
200	20230717	155000	474804780	4130	4130	4130	4130	0
201	20230717	154900	474804780	4130	4130	4130	4130	0
202	20230717	154800	474804780	4130	4130	4130	4130	0
203	20230717	154700	474804780	4130	4130	4130	4130	0
204	20230717	154600	474804780	4130	4130	4130	4130	0
205	20230717	154500	474804780	4130	4130	4130	4130	0
206	20230717	154400	474804780	4130	4130	4130	4130	0
207	20230717	154300	474804780	4130	4130	4130	4130	0
208	20230717	154200	474804780	4130	4130	4130	4130	0
209	20230717	154100	474804780	4130	4130	4130	4130	0
210	20230717	154000	474804780	4130	4130	4130	4130	0
211	20230717	153900	474804780	4130	4130	4130	4130	0
212	20230717	153800	474804780	4130	4130	4130	4130	2724
213	20230717	153700	474804780	4130	4130	4130	4130	0
214	20230717	153600	474804780	4130	4130	4130	4130	0
215	20230717	153500	474804780	4130	4130	4130	4130	0
216	20230717	153400	474804780	4130	4130	4130	4130	0
217	20230717	153300	474804780	4130	4130	4130	4130	0
218	20230717	153200	474804780	4130	4130	4130	4130	0
219	20230717	153100	474804780	4130	4130	4130	4130	0
220	20230717	153000	474804780	4130	4130	4130	4130	2724
221	20230717	152900	463554660	4130	4130	4130	4130	0
222	20230717	152800	463554660	4130	4130	4130	4130	0
223	20230717	152700	463554660	4130	4130	4130	4130	0
224	20230717	152600	463554660	4130	4130	4130	4130	0
225	20230717	152500	463554660	4130	4130	4130	4130	0
226	20230717	152400	463554660	4130	4130	4130	4130	0
227	20230717	152300	463554660	4130	4130	4130	4130	0
228	20230717	152200	463554660	4130	4130	4130	4130	0
229	20230717	152100	463554660	4130	4130	4130	4130	0
230	20230717	152000	463554660	4130	4130	4130	4130	0
231	20230717	151900	463554660	4130	4130	4130	4130	132
232	20230717	151800	463009500	4125	4125	4125	4120	1503
233	20230717	151700	456809900	4125	4125	4125	4120	248
234	20230717	151600	455787710	4125	4125	4125	4125	10
235	20230717	151500	455746460	4125	4125	4125	4125	91
236	20230717	151400	455371085	4125	4125	4125	4125	75
237	20230717	151300	455061710	4125	4125	4125	4125	65
238	20230717	151200	454793585	4130	4130	4130	4130	25
239	20230717	151100	454690335	4130	4130	4130	4125	32
240	20230717	151000	454558210	4130	4125	4130	4125	223
241	20230717	150900	453638270	4125	4125	4125	4125	769
242	20230717	150800	450466145	4125	4125	4125	4125	77
243	20230717	150700	450148520	4125	4125	4125	4125	45
244	20230717	150600	449962895	4125	4125	4125	4125	13
245	20230717	150500	449909270	4125	4120	4125	4120	1067
246	20230717	150400	445508895	4120	4120	4120	4120	45
247	20230717	150300	445323495	4120	4120	4120	4120	25
248	20230717	150200	445220495	4120	4120	4125	4120	293
249	20230717	150100	444013215	4120	4125	4125	4120	78
250	20230717	150000	443691735	4125	4125	4125	4120	664
251	20230717	145900	440954725	4120	4125	4125	4120	139
252	20230717	145800	440381920	4125	4120	4125	4120	1279
253	20230717	145700	435112370	4120	4120	4120	4120	134
254	20230717	145600	434560290	4120	4120	4120	4120	87
255	20230717	145500	434201850	4120	4120	4120	4120	116
256	20230717	145400	433723930	4120	4120	4120	4120	84
257	20230717	145300	433377850	4120	4120	4120	4120	24
258	20230717	145200	433278970	4120	4120	4120	4120	27
259	20230717	145100	433167730	4120	4120	4120	4115	41
260	20230717	145000	432998815	4115	4120	4120	4115	57
261	20230717	144900	432763990	4120	4120	4120	4120	129
262	20230717	144800	432232510	4120	4125	4125	4120	1501
263	20230717	144700	426047590	4125	4120	4125	4120	56
264	20230717	144600	425816865	4120	4120	4120	4120	1395
265	20230717	144500	420069465	4125	4120	4125	4120	790
266	20230717	144400	416811125	4120	4120	4120	4115	1622
267	20230717	144300	410132465	4125	4125	4125	4125	12
268	20230717	144200	410082965	4125	4125	4125	4125	5
269	20230717	144100	410062340	4125	4125	4125	4125	1586
270	20230717	144000	403520090	4125	4120	4125	4120	1821
271	20230717	143900	396017565	4125	4125	4125	4125	477
272	20230717	143800	394049940	4125	4125	4125	4125	14
273	20230717	143700	393992190	4125	4125	4125	4125	0
274	20230717	143600	393992190	4125	4125	4125	4125	0
275	20230717	143500	393992190	4125	4125	4125	4125	1
276	20230717	143400	393988065	4125	4125	4125	4125	1334
277	20230717	143300	388485315	4120	4125	4125	4120	55
278	20230717	143200	388258710	4125	4120	4125	4120	278
279	20230717	143100	387113320	4125	4125	4125	4125	21
280	20230717	143000	387026695	4120	4125	4125	4120	285
281	20230717	142900	385852490	4125	4125	4125	4125	0
282	20230717	142800	385852490	4125	4125	4125	4125	0
283	20230717	142700	385852490	4125	4125	4125	4125	0
284	20230717	142600	385852490	4125	4125	4125	4125	0
285	20230717	142500	385852490	4125	4125	4125	4125	3
286	20230717	142400	385840115	4125	4125	4125	4125	0
287	20230717	142300	385840115	4125	4125	4125	4125	0
288	20230717	142200	385840115	4125	4125	4125	4125	0
289	20230717	142100	385840115	4125	4125	4125	4125	0
290	20230717	142000	385840115	4125	4120	4125	4120	51
291	20230717	141900	385629990	4125	4125	4125	4125	5
292	20230717	141800	385609365	4125	4125	4125	4125	10
293	20230717	141700	385568115	4125	4125	4125	4125	146
294	20230717	141600	384965865	4130	4130	4130	4130	0
295	20230717	141500	384965865	4130	4130	4130	4130	40
296	20230717	141400	384800665	4130	4130	4130	4130	25
297	20230717	141300	384697415	4130	4130	4130	4125	875
298	20230717	141200	381087545	4130	4130	4130	4130	0
299	20230717	141100	381087545	4130	4130	4130	4130	2
300	20230717	141000	381079285	4130	4130	4130	4130	0
301	20230717	140900	381079285	4130	4125	4130	4125	162
302	20230717	140800	380410795	4130	4130	4130	4130	0
303	20230717	140700	380410795	4130	4130	4130	4125	230
304	20230717	140600	379461455	4130	4130	4130	4130	0
305	20230717	140500	379461455	4130	4130	4130	4130	0
306	20230717	140400	379461455	4130	4130	4130	4130	185
307	20230717	140300	378697405	4130	4130	4130	4130	0
308	20230717	140200	378697405	4130	4130	4130	4130	1
309	20230717	140100	378693275	4125	4125	4125	4125	108
310	20230717	140000	378247775	4125	4125	4125	4125	125
311	20230717	135900	377732150	4125	4125	4125	4125	110
312	20230717	135800	377278400	4125	4125	4125	4125	111
313	20230717	135700	376820525	4130	4130	4130	4130	5
314	20230717	135600	376799875	4130	4130	4130	4130	5
315	20230717	135500	376779225	4130	4130	4130	4130	0
316	20230717	135400	376779225	4130	4130	4130	4130	1
317	20230717	135300	376775095	4130	4130	4130	4130	0
318	20230717	135200	376775095	4130	4125	4130	4125	3319
319	20230717	135100	363084215	4125	4125	4125	4125	2
320	20230717	135000	363075965	4125	4125	4125	4125	1
321	20230717	134900	363071840	4125	4125	4125	4125	0
322	20230717	134800	363071840	4125	4125	4125	4125	40
323	20230717	134700	362906840	4125	4125	4125	4125	0
324	20230717	134600	362906840	4125	4120	4125	4120	154
325	20230717	134500	362271860	4120	4120	4120	4120	0
326	20230717	134400	362271860	4120	4120	4120	4120	653
327	20230717	134300	359581500	4125	4125	4125	4125	0
328	20230717	134200	359581500	4125	4125	4125	4125	0
329	20230717	134100	359581500	4125	4125	4125	4125	0
330	20230717	134000	359581500	4125	4125	4125	4125	0
331	20230717	133900	359581500	4125	4125	4125	4125	1
332	20230717	133800	359577375	4125	4125	4125	4125	33
333	20230717	133700	359441250	4125	4125	4125	4125	169
334	20230717	133600	358744125	4125	4125	4125	4125	185
335	20230717	133500	357981000	4120	4120	4120	4120	1300
336	20230717	133400	352625000	4125	4125	4125	4125	0
337	20230717	133300	352625000	4125	4125	4125	4125	10
338	20230717	133200	352583750	4125	4125	4125	4125	10
339	20230717	133100	352542500	4125	4125	4125	4125	0
340	20230717	133000	352542500	4125	4125	4125	4125	100
341	20230717	132900	352130000	4125	4125	4125	4125	0
342	20230717	132800	352130000	4125	4125	4125	4125	0
343	20230717	132700	352130000	4125	4125	4125	4125	20
344	20230717	132600	352047500	4125	4125	4125	4125	30
345	20230717	132500	351923750	4125	4125	4125	4125	0
346	20230717	132400	351923750	4125	4125	4125	4125	5
347	20230717	132300	351903125	4125	4125	4125	4125	2
348	20230717	132200	351894875	4125	4125	4125	4125	57
349	20230717	132100	351659750	4125	4125	4125	4125	1818
350	20230717	132000	344160500	4125	4130	4130	4125	3244
351	20230717	131900	330769000	4130	4130	4130	4130	3
352	20230717	131800	330756610	4130	4130	4130	4130	100
353	20230717	131700	330343610	4130	4130	4130	4130	15
354	20230717	131600	330281660	4130	4130	4130	4130	0
355	20230717	131500	330281660	4130	4125	4130	4125	320
356	20230717	131400	328961635	4125	4130	4130	4125	2568
357	20230717	131300	318368585	4130	4130	4130	4130	10
358	20230717	131200	318327285	4130	4130	4130	4130	1385
359	20230717	131100	312607235	4135	4135	4135	4135	1
360	20230717	131000	312603100	4130	4135	4135	4130	480
361	20230717	130900	310618840	4135	4135	4135	4135	133
362	20230717	130800	310068885	4135	4135	4135	4135	164
363	20230717	130700	309390745	4135	4135	4135	4135	92
364	20230717	130600	309010325	4135	4135	4135	4135	323
365	20230717	130500	307674720	4130	4135	4135	4130	324
366	20230717	130400	306335085	4135	4135	4140	4135	59
367	20230717	130300	306091115	4140	4140	4140	4140	10
368	20230717	130200	306049715	4140	4140	4140	4140	0
369	20230717	130100	306049715	4140	4140	4140	4140	0
370	20230717	130000	306049715	4140	4140	4140	4140	1
371	20230717	125900	306045575	4140	4140	4140	4140	0
372	20230717	125800	306045575	4140	4140	4140	4140	3
373	20230717	125700	306033155	4140	4140	4140	4140	66
374	20230717	125600	305759915	4140	4135	4140	4135	16
375	20230717	125500	305693750	4135	4135	4135	4135	2071
376	20230717	125400	297130165	4135	4135	4135	4135	1
377	20230717	125300	297126030	4135	4135	4135	4135	3
378	20230717	125200	297113625	4130	4135	4135	4130	109
379	20230717	125100	296663450	4135	4135	4135	4135	1
380	20230717	125000	296659315	4135	4135	4135	4135	1
381	20230717	124900	296655180	4135	4135	4135	4135	5
382	20230717	124800	296634505	4135	4135	4135	4135	8
383	20230717	124700	296601425	4135	4135	4135	4135	11
384	20230717	124600	296555940	4135	4135	4135	4135	159
385	20230717	124500	295898475	4135	4135	4135	4135	50
386	20230717	124400	295691725	4135	4135	4135	4135	34
387	20230717	124300	295551135	4140	4140	4140	4140	0
388	20230717	124200	295551135	4140	4140	4140	4140	50
389	20230717	124100	295344135	4140	4140	4140	4140	20
390	20230717	124000	295261335	4140	4140	4140	4140	0
391	20230717	123900	295261335	4140	4145	4145	4140	37
392	20230717	123800	295108150	4140	4140	4145	4140	1588
393	20230717	123700	288533825	4145	4145	4145	4145	0
394	20230717	123600	288533825	4145	4145	4145	4145	0
395	20230717	123500	288533825	4145	4145	4145	4145	57
396	20230717	123400	288297560	4145	4145	4145	4145	5
397	20230717	123300	288276835	4145	4140	4145	4140	2065
398	20230717	123200	279726030	4140	4140	4140	4140	101
399	20230717	123100	279307890	4140	4135	4140	4135	56
400	20230717	123000	279076320	4135	4135	4135	4135	179
401	20230717	122900	278336155	4135	4135	4135	4135	0
402	20230717	122800	278336155	4135	4135	4135	4135	10
403	20230717	122700	278294805	4135	4135	4135	4135	0
404	20230717	122600	278294805	4135	4135	4135	4135	4
405	20230717	122500	278278265	4135	4135	4135	4135	0
406	20230717	122400	278278265	4135	4135	4135	4135	2
407	20230717	122300	278269995	4135	4130	4135	4130	267
408	20230717	122200	277166550	4125	4125	4125	4125	0
409	20230717	122100	277166550	4125	4130	4130	4125	1539
410	20230717	122000	270817170	4135	4135	4135	4135	7
411	20230717	121900	270788225	4135	4135	4135	4135	2
412	20230717	121800	270779955	4135	4130	4135	4130	19
413	20230717	121700	270701480	4130	4130	4130	4130	81
414	20230717	121600	270366950	4130	4130	4130	4130	1102
415	20230717	121500	265815690	4130	4130	4130	4130	100
416	20230717	121400	265402690	4130	4130	4130	4130	48
417	20230717	121300	265204450	4130	4130	4130	4130	5
418	20230717	121200	265183800	4130	4130	4130	4130	48
419	20230717	121100	264985560	4130	4130	4130	4130	998
420	20230717	121000	260863820	4130	4130	4130	4130	56
421	20230717	120900	260632540	4130	4130	4130	4130	100
422	20230717	120800	260219540	4130	4130	4130	4130	50
423	20230717	120700	260013040	4130	4130	4130	4130	1
424	20230717	120600	260008910	4130	4130	4130	4130	0
425	20230717	120500	260008910	4130	4130	4130	4130	1
426	20230717	120400	260004780	4130	4130	4130	4130	2
427	20230717	120300	259996520	4130	4130	4130	4130	10
428	20230717	120200	259955220	4130	4130	4130	4130	50
429	20230717	120100	259748720	4130	4130	4130	4130	1
430	20230717	120000	259744590	4130	4130	4130	4130	0
431	20230717	115900	259744590	4130	4130	4130	4130	0
432	20230717	115800	259744590	4130	4130	4130	4130	0
433	20230717	115700	259744590	4130	4125	4130	4125	66
434	20230717	115600	259472335	4130	4130	4130	4130	20
435	20230717	115500	259389735	4130	4130	4130	4130	0
436	20230717	115400	259389735	4130	4130	4130	4130	50
437	20230717	115300	259183235	4130	4125	4130	4125	175
438	20230717	115200	258461315	4125	4120	4125	4120	150
439	20230717	115100	257843310	4120	4120	4120	4120	12
440	20230717	115000	257793870	4125	4125	4125	4125	25
441	20230717	114900	257690745	4125	4130	4130	4125	152
442	20230717	114800	257063720	4130	4130	4130	4130	0
443	20230717	114700	257063720	4130	4130	4130	4130	0
444	20230717	114600	257063720	4130	4125	4130	4125	1636
445	20230717	114500	250315175	4125	4125	4125	4125	93
446	20230717	114400	249931550	4120	4130	4130	4120	432
447	20230717	114300	248151680	4130	4130	4130	4130	40
448	20230717	114200	247986480	4130	4130	4130	4130	10
449	20230717	114100	247945180	4130	4130	4130	4130	1
450	20230717	114000	247941050	4130	4130	4130	4130	0
451	20230717	113900	247941050	4130	4125	4130	4125	134
452	20230717	113800	247388295	4130	4130	4130	4130	0
453	20230717	113700	247388295	4130	4125	4130	4125	419
454	20230717	113600	245659840	4125	4125	4125	4125	10
455	20230717	113500	245618590	4125	4125	4125	4125	1
456	20230717	113400	245614465	4125	4125	4125	4125	42
457	20230717	113300	245441215	4125	4125	4125	4125	80
458	20230717	113200	245111215	4125	4125	4125	4125	966
459	20230717	113100	241126465	4125	4125	4125	4125	207
460	20230717	113000	240272590	4125	4120	4125	4120	408
461	20230717	112900	238591625	4120	4120	4120	4120	16
462	20230717	112800	238525705	4120	4120	4120	4120	1107
463	20230717	112700	233964865	4125	4125	4125	4125	0
464	20230717	112600	233964865	4125	4125	4125	4125	10
465	20230717	112500	233923615	4125	4125	4125	4125	50
466	20230717	112400	233717365	4125	4125	4125	4125	0
467	20230717	112300	233717365	4125	4125	4125	4125	0
468	20230717	112200	233717365	4125	4125	4125	4125	12
469	20230717	112100	233667865	4125	4125	4125	4125	65
470	20230717	112000	233399740	4125	4130	4130	4125	629
471	20230717	111900	230804645	4135	4130	4135	4130	60
472	20230717	111800	230556820	4130	4130	4130	4130	626
473	20230717	111700	227971440	4135	4135	4135	4135	2
474	20230717	111600	227963170	4135	4135	4135	4135	52
475	20230717	111500	227748150	4135	4135	4135	4135	52
476	20230717	111400	227533130	4135	4130	4135	4130	401
477	20230717	111300	225876910	4130	4130	4130	4130	27
478	20230717	111200	225765400	4130	4130	4130	4130	76
479	20230717	111100	225451520	4130	4130	4130	4130	1
480	20230717	111000	225447390	4130	4130	4130	4130	0
481	20230717	110900	225447390	4130	4130	4130	4130	2
482	20230717	110800	225439130	4130	4130	4130	4130	0
483	20230717	110700	225439130	4130	4130	4130	4130	1
484	20230717	110600	225435000	4130	4130	4130	4130	247
485	20230717	110500	224414890	4130	4130	4130	4130	3
486	20230717	110400	224402500	4130	4135	4135	4130	127
487	20230717	110300	223877880	4140	4135	4140	4135	690
488	20230717	110200	221024725	4135	4135	4135	4135	1
489	20230717	110100	221020590	4135	4135	4135	4135	1
490	20230717	110000	221016455	4135	4135	4135	4135	15
491	20230717	105900	220954430	4135	4135	4135	4130	709
492	20230717	105800	218025225	4135	4130	4135	4130	865
493	20230717	105700	214450225	4130	4125	4130	4125	76
494	20230717	105600	214136680	4125	4125	4125	4125	81
495	20230717	105500	213802555	4125	4125	4125	4125	9
496	20230717	105400	213765430	4125	4125	4125	4125	13
497	20230717	105300	213711805	4125	4120	4125	4120	688
498	20230717	105200	210875290	4120	4135	4135	4120	210
499	20230717	105100	210008160	4135	4135	4135	4135	102
500	20230717	105000	209586390	4135	4135	4135	4135	5
501	20230717	104900	209565715	4135	4135	4135	4135	0
502	20230717	104800	209565715	4135	4135	4135	4135	101
503	20230717	104700	209148080	4125	4125	4125	4125	179
504	20230717	104600	208409705	4120	4125	4125	4120	12
505	20230717	104500	208360215	4135	4135	4135	4135	1
506	20230717	104400	208356080	4125	4125	4125	4125	1612
507	20230717	104300	201706580	4125	4125	4125	4120	803
508	20230717	104200	198397710	4125	4125	4125	4125	302
509	20230717	104100	197151960	4125	4125	4125	4125	3
510	20230717	104000	197139585	4120	4125	4125	4120	426
511	20230717	103900	195383810	4125	4125	4125	4125	250
512	20230717	103800	194352560	4125	4125	4125	4120	187
513	20230717	103700	193581385	4130	4120	4130	4120	47
514	20230717	103600	193387735	4130	4130	4130	4130	2
515	20230717	103500	193379475	4130	4130	4130	4130	11
516	20230717	103400	193334045	4130	4130	4130	4130	136
517	20230717	103300	192772365	4130	4125	4130	4125	166
518	20230717	103200	192087610	4125	4125	4125	4125	584
519	20230717	103100	189678610	4125	4125	4125	4125	405
520	20230717	103000	188007985	4130	4130	4130	4130	3
521	20230717	102900	187995595	4130	4130	4130	4130	16
522	20230717	102800	187929515	4130	4130	4130	4130	2
523	20230717	102700	187921255	4130	4130	4130	4125	349
524	20230717	102600	186481615	4130	4135	4135	4125	129
525	20230717	102500	185949260	4135	4135	4135	4135	1
526	20230717	102400	185945125	4135	4130	4135	4130	501
527	20230717	102300	183875990	4130	4130	4130	4130	0
528	20230717	102200	183875990	4130	4130	4130	4125	147
529	20230717	102100	183269420	4130	4130	4130	4130	0
530	20230717	102000	183269420	4130	4130	4130	4130	40
531	20230717	101900	183104220	4130	4130	4130	4130	47
532	20230717	101800	182910110	4130	4125	4130	4125	14
533	20230717	101700	182852335	4125	4125	4125	4125	9
534	20230717	101600	182815210	4125	4125	4125	4120	153
535	20230717	101500	182184335	4125	4130	4130	4125	51
536	20230717	101400	181973955	4120	4120	4120	4120	62
537	20230717	101300	181718515	4125	4125	4125	4125	0
538	20230717	101200	181718515	4125	4125	4125	4125	46
539	20230717	101100	181528765	4125	4125	4125	4125	50
540	20230717	101000	181322515	4125	4125	4125	4125	10
541	20230717	100900	181281265	4125	4125	4125	4125	0
542	20230717	100800	181281265	4125	4125	4125	4125	1
543	20230717	100700	181277140	4125	4125	4125	4125	501
544	20230717	100600	179210515	4120	4120	4120	4120	4
545	20230717	100500	179194035	4115	4115	4115	4115	0
546	20230717	100400	179194035	4115	4115	4120	4115	525
547	20230717	100300	177032040	4115	4135	4135	4110	7886
548	20230717	100200	144547865	4140	4140	4140	4140	1
549	20230717	100100	144543725	4140	4140	4140	4140	38
550	20230717	100000	144386405	4140	4140	4140	4140	1
551	20230717	095900	144382265	4140	4130	4140	4130	113
552	20230717	095800	143915040	4130	4135	4135	4130	143
553	20230717	095700	143324425	4135	4130	4135	4125	277
554	20230717	095600	142180425	4130	4140	4140	4130	322
555	20230717	095500	140850535	4145	4145	4145	4145	0
556	20230717	095400	140850535	4145	4145	4145	4145	1
557	20230717	095300	140846390	4130	4145	4145	4130	704
558	20230717	095200	137932810	4145	4145	4145	4130	12
559	20230717	095100	137883130	4125	4145	4145	4125	6
560	20230717	095000	137858340	4140	4125	4140	4125	519
561	20230717	094900	135709965	4130	4130	4130	4130	135
562	20230717	094800	135152415	4125	4125	4125	4125	5
563	20230717	094700	135131790	4125	4125	4125	4125	647
564	20230717	094600	132462915	4125	4125	4125	4125	5
565	20230717	094500	132442290	4125	4125	4125	4125	112
566	20230717	094400	131980290	4125	4125	4125	4125	2
567	20230717	094300	131972040	4120	4120	4120	4120	987
568	20230717	094200	127905600	4120	4135	4135	4120	150
569	20230717	094100	127286320	4140	4140	4140	4130	49
570	20230717	094000	127083760	4140	4130	4145	4130	639
571	20230717	093900	124442885	4130	4130	4130	4120	146
572	20230717	093800	123840970	4130	4125	4130	4125	27
573	20230717	093700	123729570	4125	4135	4135	4120	647
574	20230717	093600	121061170	4135	4135	4135	4135	12
575	20230717	093500	121011550	4135	4135	4135	4135	10
576	20230717	093400	120970200	4135	4135	4135	4110	5507
577	20230717	093300	98300870	4125	4125	4125	4125	766
578	20230717	093200	95141120	4120	4120	4125	4120	265
579	20230717	093100	94049295	4125	4135	4135	4125	512
580	20230717	093000	91934985	4135	4135	4135	4135	1
581	20230717	092900	91930850	4130	4130	4130	4130	0
582	20230717	092800	91930850	4130	4130	4135	4130	578
583	20230717	092700	89543695	4130	4125	4130	4125	79
584	20230717	092600	89217815	4125	4125	4125	4125	20
585	20230717	092500	89135315	4125	4130	4130	4125	91
586	20230717	092400	88759785	4135	4125	4135	4125	683
587	20230717	092300	85942395	4125	4125	4125	4125	0
588	20230717	092200	85942395	4125	4125	4125	4120	241
589	20230717	092100	84948540	4125	4135	4135	4125	217
590	20230717	092000	84053305	4135	4125	4135	4120	1152
591	20230717	091900	79305265	4120	4120	4120	4120	232
592	20230717	091800	78349425	4120	4125	4125	4120	15
593	20230717	091700	78287610	4120	4120	4120	4120	71
594	20230717	091600	77995090	4115	4115	4115	4115	641
595	20230717	091500	75357375	4115	4120	4120	4115	68
596	20230717	091400	75077545	4115	4120	4120	4110	2662
597	20230717	091300	64123450	4125	4125	4125	4120	783
598	20230717	091200	60897400	4125	4125	4125	4120	161
599	20230717	091100	60233825	4125	4120	4125	4120	120
600	20230717	091000	59739320	4120	4125	4125	4120	112
601	20230717	090900	59277725	4125	4120	4125	4120	586
602	20230717	090800	56860805	4120	4120	4120	4120	641
603	20230717	090700	54219885	4120	4120	4120	4115	1041
604	20230717	090600	49931775	4125	4125	4125	4120	2193
605	20230717	090500	40895070	4125	4120	4125	4120	485
606	20230717	090400	38894600	4125	4125	4130	4120	2813
607	20230717	090300	27294985	4130	4130	4130	4125	1564
608	20230717	090200	20838165	4135	4135	4135	4130	733
609	20230717	090100	17810845	4130	4135	4155	4130	562
610	20230717	090000	15487240	4135	4130	4170	4130	3746