KissMeData/048470/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	192000	82356055	4090	4090	4090	4090	291
3	20230717	191900	82356055	4090	4090	4090	4090	0
4	20230717	191800	82356055	4090	4090	4090	4090	0
5	20230717	191700	82356055	4090	4090	4090	4090	0
6	20230717	191600	82356055	4090	4090	4090	4090	0
7	20230717	191500	82356055	4090	4090	4090	4090	0
8	20230717	191400	82356055	4090	4090	4090	4090	0
9	20230717	191300	82356055	4090	4090	4090	4090	0
10	20230717	191200	82356055	4090	4090	4090	4090	0
11	20230717	191100	82356055	4090	4090	4090	4090	0
12	20230717	191000	82356055	4090	4090	4090	4090	0
13	20230717	190900	82356055	4090	4090	4090	4090	0
14	20230717	190800	82356055	4090	4090	4090	4090	0
15	20230717	190700	82356055	4090	4090	4090	4090	0
16	20230717	190600	82356055	4090	4090	4090	4090	0
17	20230717	190500	82356055	4090	4090	4090	4090	0
18	20230717	190400	82356055	4090	4090	4090	4090	0
19	20230717	190300	82356055	4090	4090	4090	4090	0
20	20230717	190200	82356055	4090	4090	4090	4090	0
21	20230717	190100	82356055	4090	4090	4090	4090	0
22	20230717	190000	82356055	4090	4090	4090	4090	0
23	20230717	185900	82356055	4090	4090	4090	4090	0
24	20230717	185800	82356055	4090	4090	4090	4090	0
25	20230717	185700	82356055	4090	4090	4090	4090	0
26	20230717	185600	82356055	4090	4090	4090	4090	0
27	20230717	185500	82356055	4090	4090	4090	4090	0
28	20230717	185400	82356055	4090	4090	4090	4090	0
29	20230717	185300	82356055	4090	4090	4090	4090	0
30	20230717	185200	82356055	4090	4090	4090	4090	0
31	20230717	185100	82356055	4090	4090	4090	4090	0
32	20230717	185000	82356055	4090	4090	4090	4090	291
33	20230717	184900	82356055	4090	4090	4090	4090	0
34	20230717	184800	82356055	4090	4090	4090	4090	0
35	20230717	184700	82356055	4090	4090	4090	4090	0
36	20230717	184600	82356055	4090	4090	4090	4090	0
37	20230717	184500	82356055	4090	4090	4090	4090	0
38	20230717	184400	82356055	4090	4090	4090	4090	0
39	20230717	184300	82356055	4090	4090	4090	4090	0
40	20230717	184200	82356055	4090	4090	4090	4090	0
41	20230717	184100	82356055	4090	4090	4090	4090	0
42	20230717	184000	82356055	4090	4090	4090	4090	0
43	20230717	183900	82356055	4090	4090	4090	4090	0
44	20230717	183800	82356055	4090	4090	4090	4090	0
45	20230717	183700	82356055	4090	4090	4090	4090	0
46	20230717	183600	82356055	4090	4090	4090	4090	0
47	20230717	183500	82356055	4090	4090	4090	4090	0
48	20230717	183400	82356055	4090	4090	4090	4090	0
49	20230717	183300	82356055	4090	4090	4090	4090	0
50	20230717	183200	82356055	4090	4090	4090	4090	0
51	20230717	183100	82356055	4090	4090	4090	4090	0
52	20230717	183000	82356055	4090	4090	4090	4090	0
53	20230717	182900	82356055	4090	4090	4090	4090	0
54	20230717	182800	82356055	4090	4090	4090	4090	0
55	20230717	182700	82356055	4090	4090	4090	4090	0
56	20230717	182600	82356055	4090	4090	4090	4090	0
57	20230717	182500	82356055	4090	4090	4090	4090	0
58	20230717	182400	82356055	4090	4090	4090	4090	0
59	20230717	182300	82356055	4090	4090	4090	4090	0
60	20230717	182200	82356055	4090	4090	4090	4090	0
61	20230717	182100	82356055	4090	4090	4090	4090	0
62	20230717	182000	82356055	4090	4090	4090	4090	291
63	20230717	181900	82356055	4090	4090	4090	4090	0
64	20230717	181800	82356055	4090	4090	4090	4090	0
65	20230717	181700	82356055	4090	4090	4090	4090	0
66	20230717	181600	82356055	4090	4090	4090	4090	0
67	20230717	181500	82356055	4090	4090	4090	4090	0
68	20230717	181400	82356055	4090	4090	4090	4090	0
69	20230717	181300	82356055	4090	4090	4090	4090	0
70	20230717	181200	82356055	4090	4090	4090	4090	0
71	20230717	181100	82356055	4090	4090	4090	4090	0
72	20230717	181000	82356055	4090	4090	4090	4090	0
73	20230717	180900	82356055	4090	4090	4090	4090	0
74	20230717	180800	82356055	4090	4090	4090	4090	0
75	20230717	180700	82356055	4090	4090	4090	4090	0
76	20230717	180600	82356055	4090	4090	4090	4090	0
77	20230717	180500	82356055	4090	4090	4090	4090	0
78	20230717	180400	82356055	4090	4090	4090	4090	0
79	20230717	180300	82356055	4090	4090	4090	4090	0
80	20230717	180200	82356055	4090	4090	4090	4090	0
81	20230717	180100	82356055	4090	4090	4090	4090	0
82	20230717	180000	82356055	4090	4090	4090	4090	0
83	20230717	175900	82356055	4090	4090	4090	4090	0
84	20230717	175800	82356055	4090	4090	4090	4090	0
85	20230717	175700	82356055	4090	4090	4090	4090	0
86	20230717	175600	82356055	4090	4090	4090	4090	0
87	20230717	175500	82356055	4090	4090	4090	4090	0
88	20230717	175400	82356055	4090	4090	4090	4090	0
89	20230717	175300	82356055	4090	4090	4090	4090	0
90	20230717	175200	82356055	4090	4090	4090	4090	0
91	20230717	175100	82356055	4090	4090	4090	4090	0
92	20230717	175000	82356055	4090	4090	4090	4090	291
93	20230717	174900	82356055	4090	4090	4090	4090	0
94	20230717	174800	82356055	4090	4090	4090	4090	0
95	20230717	174700	82356055	4090	4090	4090	4090	0
96	20230717	174600	82356055	4090	4090	4090	4090	0
97	20230717	174500	82356055	4090	4090	4090	4090	0
98	20230717	174400	82356055	4090	4090	4090	4090	0
99	20230717	174300	82356055	4090	4090	4090	4090	0
100	20230717	174200	82356055	4090	4090	4090	4090	0
101	20230717	174100	82356055	4090	4090	4090	4090	0
102	20230717	174000	82356055	4090	4090	4090	4090	0
103	20230717	173900	82356055	4090	4090	4090	4090	0
104	20230717	173800	82356055	4090	4090	4090	4090	0
105	20230717	173700	82356055	4090	4090	4090	4090	0
106	20230717	173600	82356055	4090	4090	4090	4090	0
107	20230717	173500	82356055	4090	4090	4090	4090	0
108	20230717	173400	82356055	4090	4090	4090	4090	0
109	20230717	173300	82356055	4090	4090	4090	4090	0
110	20230717	173200	82356055	4090	4090	4090	4090	0
111	20230717	173100	82356055	4090	4090	4090	4090	0
112	20230717	173000	82356055	4090	4090	4090	4090	0
113	20230717	172900	82356055	4090	4090	4090	4090	0
114	20230717	172800	82356055	4090	4090	4090	4090	0
115	20230717	172700	82356055	4090	4090	4090	4090	0
116	20230717	172600	82356055	4090	4090	4090	4090	0
117	20230717	172500	82356055	4090	4090	4090	4090	0
118	20230717	172400	82356055	4090	4090	4090	4090	0
119	20230717	172300	82356055	4090	4090	4090	4090	0
120	20230717	172200	82356055	4090	4090	4090	4090	0
121	20230717	172100	82356055	4090	4090	4090	4090	0
122	20230717	172000	82356055	4090	4090	4090	4090	291
123	20230717	171900	82356055	4090	4090	4090	4090	0
124	20230717	171800	82356055	4090	4090	4090	4090	0
125	20230717	171700	82356055	4090	4090	4090	4090	0
126	20230717	171600	82356055	4090	4090	4090	4090	0
127	20230717	171500	82356055	4090	4090	4090	4090	0
128	20230717	171400	82356055	4090	4090	4090	4090	0
129	20230717	171300	82356055	4090	4090	4090	4090	0
130	20230717	171200	82356055	4090	4090	4090	4090	0
131	20230717	171100	82356055	4090	4090	4090	4090	0
132	20230717	171000	82356055	4090	4090	4090	4090	0
133	20230717	170900	82356055	4090	4090	4090	4090	0
134	20230717	170800	82356055	4090	4090	4090	4090	0
135	20230717	170700	82356055	4090	4090	4090	4090	0
136	20230717	170600	82356055	4090	4090	4090	4090	0
137	20230717	170500	82356055	4090	4090	4090	4090	0
138	20230717	170400	82356055	4090	4090	4090	4090	0
139	20230717	170300	82356055	4090	4090	4090	4090	0
140	20230717	170200	82356055	4090	4090	4090	4090	0
141	20230717	170100	82356055	4090	4090	4090	4090	0
142	20230717	170000	82356055	4090	4090	4090	4090	0
143	20230717	165900	82356055	4090	4090	4090	4090	0
144	20230717	165800	82356055	4090	4090	4090	4090	0
145	20230717	165700	82356055	4090	4090	4090	4090	0
146	20230717	165600	82356055	4090	4090	4090	4090	0
147	20230717	165500	82356055	4090	4090	4090	4090	0
148	20230717	165400	82356055	4090	4090	4090	4090	0
149	20230717	165300	82356055	4090	4090	4090	4090	0
150	20230717	165200	82356055	4090	4090	4090	4090	0
151	20230717	165100	82356055	4090	4090	4090	4090	0
152	20230717	165000	82356055	4090	4090	4090	4090	291
153	20230717	164900	82356055	4090	4090	4090	4090	0
154	20230717	164800	82356055	4090	4090	4090	4090	0
155	20230717	164700	82356055	4090	4090	4090	4090	0
156	20230717	164600	82356055	4090	4090	4090	4090	0
157	20230717	164500	82356055	4090	4090	4090	4090	0
158	20230717	164400	82356055	4090	4090	4090	4090	0
159	20230717	164300	82356055	4090	4090	4090	4090	0
160	20230717	164200	82356055	4090	4090	4090	4090	0
161	20230717	164100	82356055	4090	4090	4090	4090	0
162	20230717	164000	82356055	4090	4090	4090	4090	0
163	20230717	163900	82356055	4090	4090	4090	4090	0
164	20230717	163800	82356055	4090	4090	4090	4090	0
165	20230717	163700	82356055	4090	4090	4090	4090	0
166	20230717	163600	82356055	4090	4090	4090	4090	0
167	20230717	163500	82356055	4090	4090	4090	4090	0
168	20230717	163400	82356055	4090	4090	4090	4090	0
169	20230717	163300	82356055	4090	4090	4090	4090	0
170	20230717	163200	82356055	4090	4090	4090	4090	0
171	20230717	163100	82356055	4090	4090	4090	4090	0
172	20230717	163000	82356055	4090	4090	4090	4090	0
173	20230717	162900	82356055	4090	4090	4090	4090	0
174	20230717	162800	82356055	4090	4090	4090	4090	0
175	20230717	162700	82356055	4090	4090	4090	4090	0
176	20230717	162600	82356055	4090	4090	4090	4090	0
177	20230717	162500	82356055	4090	4090	4090	4090	0
178	20230717	162400	82356055	4090	4090	4090	4090	0
179	20230717	162300	82356055	4090	4090	4090	4090	0
180	20230717	162200	82356055	4090	4090	4090	4090	0
181	20230717	162100	82356055	4090	4090	4090	4090	0
182	20230717	162000	82356055	4090	4090	4090	4090	291
183	20230717	161900	82356055	4090	4090	4090	4090	0
184	20230717	161800	82356055	4090	4090	4090	4090	0
185	20230717	161700	82356055	4090	4090	4090	4090	0
186	20230717	161600	82356055	4090	4090	4090	4090	0
187	20230717	161500	82356055	4090	4090	4090	4090	0
188	20230717	161400	82356055	4090	4090	4090	4090	0
189	20230717	161300	82356055	4090	4090	4090	4090	0
190	20230717	161200	82356055	4090	4090	4090	4090	0
191	20230717	161100	82356055	4090	4090	4090	4090	0
192	20230717	161000	82356055	4090	4090	4090	4090	0
193	20230717	160900	82356055	4090	4090	4090	4090	0
194	20230717	160800	82356055	4090	4090	4090	4090	0
195	20230717	160700	82356055	4090	4090	4090	4090	0
196	20230717	160600	82356055	4090	4090	4090	4090	0
197	20230717	160500	82356055	4090	4090	4090	4090	0
198	20230717	160400	82356055	4090	4090	4090	4090	0
199	20230717	160300	82356055	4090	4090	4090	4090	0
200	20230717	160200	82356055	4090	4090	4090	4090	0
201	20230717	160100	82356055	4090	4090	4090	4090	0
202	20230717	160000	82356055	4090	4090	4090	4090	0
203	20230717	155900	82356055	4090	4090	4090	4090	0
204	20230717	155800	82356055	4090	4090	4090	4090	0
205	20230717	155700	82356055	4090	4090	4090	4090	0
206	20230717	155600	82356055	4090	4090	4090	4090	0
207	20230717	155500	82356055	4090	4090	4090	4090	0
208	20230717	155400	82356055	4090	4090	4090	4090	0
209	20230717	155300	82356055	4090	4090	4090	4090	0
210	20230717	155200	82356055	4090	4090	4090	4090	0
211	20230717	155100	82356055	4090	4090	4090	4090	0
212	20230717	155000	82356055	4090	4090	4090	4090	291
213	20230717	154900	82356055	4090	4090	4090	4090	0
214	20230717	154800	82356055	4090	4090	4090	4090	0
215	20230717	154700	82356055	4090	4090	4090	4090	0
216	20230717	154600	82356055	4090	4090	4090	4090	0
217	20230717	154500	82356055	4090	4090	4090	4090	0
218	20230717	154400	82356055	4090	4090	4090	4090	0
219	20230717	154300	82356055	4090	4090	4090	4090	0
220	20230717	154200	82356055	4090	4090	4090	4090	0
221	20230717	154100	82356055	4090	4090	4090	4090	0
222	20230717	154000	82356055	4090	4090	4090	4090	0
223	20230717	153900	82356055	4090	4090	4090	4090	0
224	20230717	153800	82356055	4090	4090	4090	4090	0
225	20230717	153700	82356055	4090	4090	4090	4090	0
226	20230717	153600	82356055	4090	4090	4090	4090	0
227	20230717	153500	82356055	4090	4090	4090	4090	0
228	20230717	153400	82356055	4090	4090	4090	4090	0
229	20230717	153300	82356055	4090	4090	4090	4090	0
230	20230717	153200	82356055	4090	4090	4090	4090	0
231	20230717	153100	82356055	4090	4090	4090	4090	0
232	20230717	153000	82356055	4090	4090	4090	4090	291
233	20230717	152900	81165865	4095	4095	4095	4095	0
234	20230717	152800	81165865	4095	4095	4095	4095	0
235	20230717	152700	81165865	4095	4095	4095	4095	0
236	20230717	152600	81165865	4095	4095	4095	4095	0
237	20230717	152500	81165865	4095	4095	4095	4095	0
238	20230717	152400	81165865	4095	4095	4095	4095	0
239	20230717	152300	81165865	4095	4095	4095	4095	0
240	20230717	152200	81165865	4095	4095	4095	4095	0
241	20230717	152100	81165865	4095	4095	4095	4095	0
242	20230717	152000	81165865	4095	4095	4095	4095	0
243	20230717	151900	81165865	4095	4095	4095	4095	0
244	20230717	151800	81165865	4095	4095	4095	4095	0
245	20230717	151700	81165865	4095	4095	4095	4095	10
246	20230717	151600	81124915	4095	4095	4095	4095	0
247	20230717	151500	81124915	4095	4095	4095	4095	0
248	20230717	151400	81124915	4095	4090	4095	4085	2001
249	20230717	151300	72950295	4090	4090	4090	4090	0
250	20230717	151200	72950295	4090	4090	4090	4090	0
251	20230717	151100	72950295	4090	4090	4090	4090	0
252	20230717	151000	72950295	4090	4090	4090	4090	1
253	20230717	150900	72946205	4095	4095	4095	4095	11
254	20230717	150800	72901160	4090	4090	4090	4090	0
255	20230717	150700	72901160	4090	4090	4090	4090	0
256	20230717	150600	72901160	4090	4090	4090	4090	0
257	20230717	150500	72901160	4090	4090	4090	4090	0
258	20230717	150400	72901160	4090	4090	4090	4090	0
259	20230717	150300	72901160	4090	4090	4090	4090	151
260	20230717	150200	72283570	4090	4090	4090	4090	0
261	20230717	150100	72283570	4090	4090	4090	4090	0
262	20230717	150000	72283570	4090	4095	4095	4090	110
263	20230717	145900	71833170	4095	4095	4095	4095	0
264	20230717	145800	71833170	4095	4095	4095	4095	0
265	20230717	145700	71833170	4095	4095	4095	4095	0
266	20230717	145600	71833170	4095	4095	4095	4095	0
267	20230717	145500	71833170	4095	4095	4095	4095	0
268	20230717	145400	71833170	4095	4095	4095	4095	4
269	20230717	145300	71816790	4095	4095	4095	4095	0
270	20230717	145200	71816790	4095	4095	4095	4095	0
271	20230717	145100	71816790	4095	4095	4095	4095	0
272	20230717	145000	71816790	4095	4095	4095	4095	15
273	20230717	144900	71755365	4090	4090	4090	4090	0
274	20230717	144800	71755365	4090	4090	4090	4090	0
275	20230717	144700	71755365	4090	4090	4090	4090	0
276	20230717	144600	71755365	4090	4090	4090	4090	0
277	20230717	144500	71755365	4090	4090	4090	4090	0
278	20230717	144400	71755365	4090	4090	4090	4090	0
279	20230717	144300	71755365	4090	4090	4090	4090	0
280	20230717	144200	71755365	4090	4090	4090	4090	0
281	20230717	144100	71755365	4090	4090	4090	4090	88
282	20230717	144000	71395445	4090	4090	4090	4090	312
283	20230717	143900	70119365	4090	4090	4090	4090	0
284	20230717	143800	70119365	4090	4090	4090	4090	0
285	20230717	143700	70119365	4090	4090	4090	4090	0
286	20230717	143600	70119365	4090	4090	4090	4090	0
287	20230717	143500	70119365	4090	4090	4090	4090	0
288	20230717	143400	70119365	4090	4090	4090	4090	0
289	20230717	143300	70119365	4090	4090	4090	4090	0
290	20230717	143200	70119365	4090	4090	4090	4090	0
291	20230717	143100	70119365	4090	4090	4090	4090	50
292	20230717	143000	69914865	4080	4080	4080	4080	0
293	20230717	142900	69914865	4080	4080	4080	4080	0
294	20230717	142800	69914865	4080	4080	4080	4080	0
295	20230717	142700	69914865	4080	4080	4080	4080	0
296	20230717	142600	69914865	4080	4080	4080	4080	58
297	20230717	142500	69678225	4090	4090	4090	4090	0
298	20230717	142400	69678225	4090	4090	4090	4090	15
299	20230717	142300	69616875	4085	4085	4085	4085	0
300	20230717	142200	69616875	4085	4085	4085	4085	0
301	20230717	142100	69616875	4085	4085	4085	4085	0
302	20230717	142000	69616875	4085	4085	4085	4085	0
303	20230717	141900	69616875	4085	4085	4085	4085	0
304	20230717	141800	69616875	4085	4085	4085	4085	0
305	20230717	141700	69616875	4085	4085	4085	4085	0
306	20230717	141600	69616875	4085	4085	4085	4085	0
307	20230717	141500	69616875	4085	4085	4085	4085	0
308	20230717	141400	69616875	4085	4085	4085	4085	0
309	20230717	141300	69616875	4085	4085	4085	4085	15
310	20230717	141200	69555600	4080	4080	4080	4080	0
311	20230717	141100	69555600	4080	4080	4080	4080	0
312	20230717	141000	69555600	4080	4080	4080	4080	0
313	20230717	140900	69555600	4080	4080	4080	4080	0
314	20230717	140800	69555600	4080	4080	4080	4080	0
315	20230717	140700	69555600	4080	4080	4080	4080	0
316	20230717	140600	69555600	4080	4080	4080	4080	0
317	20230717	140500	69555600	4080	4080	4080	4080	0
318	20230717	140400	69555600	4080	4080	4080	4080	0
319	20230717	140300	69555600	4080	4080	4080	4080	5
320	20230717	140200	69535200	4080	4080	4080	4080	0
321	20230717	140100	69535200	4080	4080	4080	4080	0
322	20230717	140000	69535200	4080	4080	4080	4080	0
323	20230717	135900	69535200	4080	4080	4080	4080	0
324	20230717	135800	69535200	4080	4080	4080	4080	0
325	20230717	135700	69535200	4080	4080	4080	4080	0
326	20230717	135600	69535200	4080	4080	4080	4080	0
327	20230717	135500	69535200	4080	4080	4080	4080	0
328	20230717	135400	69535200	4080	4080	4080	4080	0
329	20230717	135300	69535200	4080	4080	4080	4080	0
330	20230717	135200	69535200	4080	4080	4080	4080	0
331	20230717	135100	69535200	4080	4080	4080	4080	0
332	20230717	135000	69535200	4080	4080	4080	4080	0
333	20230717	134900	69535200	4080	4080	4080	4080	0
334	20230717	134800	69535200	4080	4080	4080	4080	0
335	20230717	134700	69535200	4080	4080	4080	4080	0
336	20230717	134600	69535200	4080	4080	4080	4080	0
337	20230717	134500	69535200	4080	4080	4080	4080	0
338	20230717	134400	69535200	4080	4080	4080	4080	0
339	20230717	134300	69535200	4080	4080	4080	4080	0
340	20230717	134200	69535200	4080	4080	4080	4080	0
341	20230717	134100	69535200	4080	4080	4080	4080	0
342	20230717	134000	69535200	4080	4080	4080	4080	0
343	20230717	133900	69535200	4080	4080	4080	4080	0
344	20230717	133800	69535200	4080	4080	4080	4080	0
345	20230717	133700	69535200	4080	4080	4080	4080	0
346	20230717	133600	69535200	4080	4080	4080	4080	0
347	20230717	133500	69535200	4080	4080	4080	4080	0
348	20230717	133400	69535200	4080	4080	4080	4080	0
349	20230717	133300	69535200	4080	4080	4080	4080	0
350	20230717	133200	69535200	4080	4080	4080	4080	0
351	20230717	133100	69535200	4080	4080	4080	4080	0
352	20230717	133000	69535200	4080	4080	4080	4080	0
353	20230717	132900	69535200	4080	4080	4080	4080	0
354	20230717	132800	69535200	4080	4080	4080	4080	0
355	20230717	132700	69535200	4080	4080	4080	4080	0
356	20230717	132600	69535200	4080	4080	4080	4080	0
357	20230717	132500	69535200	4080	4080	4080	4080	0
358	20230717	132400	69535200	4080	4080	4080	4080	0
359	20230717	132300	69535200	4080	4080	4080	4080	25
360	20230717	132200	69433200	4080	4080	4080	4080	0
361	20230717	132100	69433200	4080	4080	4080	4080	0
362	20230717	132000	69433200	4080	4080	4080	4080	10
363	20230717	131900	69392400	4080	4080	4080	4080	0
364	20230717	131800	69392400	4080	4080	4080	4080	0
365	20230717	131700	69392400	4080	4080	4080	4080	37
366	20230717	131600	69241440	4080	4080	4080	4080	0
367	20230717	131500	69241440	4080	4080	4080	4080	0
368	20230717	131400	69241440	4080	4080	4080	4080	0
369	20230717	131300	69241440	4080	4080	4080	4080	0
370	20230717	131200	69241440	4080	4080	4080	4080	0
371	20230717	131100	69241440	4080	4080	4080	4080	79
372	20230717	131000	68919120	4085	4085	4085	4085	55
373	20230717	130900	68694445	4100	4100	4100	4100	0
374	20230717	130800	68694445	4100	4100	4100	4100	0
375	20230717	130700	68694445	4100	4100	4100	4100	0
376	20230717	130600	68694445	4100	4100	4100	4100	0
377	20230717	130500	68694445	4100	4100	4100	4100	0
378	20230717	130400	68694445	4100	4100	4100	4100	0
379	20230717	130300	68694445	4100	4100	4100	4100	0
380	20230717	130200	68694445	4100	4100	4100	4100	0
381	20230717	130100	68694445	4100	4100	4100	4100	0
382	20230717	130000	68694445	4100	4100	4100	4100	0
383	20230717	125900	68694445	4100	4100	4100	4100	0
384	20230717	125800	68694445	4100	4100	4100	4100	0
385	20230717	125700	68694445	4100	4100	4100	4100	0
386	20230717	125600	68694445	4100	4100	4100	4100	0
387	20230717	125500	68694445	4100	4100	4100	4100	0
388	20230717	125400	68694445	4100	4100	4100	4100	0
389	20230717	125300	68694445	4100	4100	4100	4100	0
390	20230717	125200	68694445	4100	4100	4100	4100	0
391	20230717	125100	68694445	4100	4100	4100	4100	0
392	20230717	125000	68694445	4100	4100	4100	4100	50
393	20230717	124900	68489445	4090	4090	4090	4090	39
394	20230717	124800	68329935	4090	4090	4090	4090	0
395	20230717	124700	68329935	4090	4090	4090	4090	61
396	20230717	124600	68080445	4100	4100	4100	4100	0
397	20230717	124500	68080445	4100	4100	4100	4100	0
398	20230717	124400	68080445	4100	4100	4100	4100	0
399	20230717	124300	68080445	4100	4100	4100	4100	0
400	20230717	124200	68080445	4100	4100	4100	4100	0
401	20230717	124100	68080445	4100	4100	4100	4100	0
402	20230717	124000	68080445	4100	4100	4100	4100	0
403	20230717	123900	68080445	4100	4100	4100	4100	0
404	20230717	123800	68080445	4100	4100	4100	4100	0
405	20230717	123700	68080445	4100	4100	4100	4100	0
406	20230717	123600	68080445	4100	4100	4100	4100	0
407	20230717	123500	68080445	4100	4100	4100	4100	0
408	20230717	123400	68080445	4100	4100	4100	4100	10
409	20230717	123300	68039445	4100	4100	4100	4100	0
410	20230717	123200	68039445	4100	4100	4100	4100	0
411	20230717	123100	68039445	4100	4100	4100	4100	5
412	20230717	123000	68018945	4080	4080	4080	4080	1
413	20230717	122900	68014865	4080	4080	4080	4080	1
414	20230717	122800	68010785	4075	4075	4075	4075	0
415	20230717	122700	68010785	4075	4075	4075	4075	0
416	20230717	122600	68010785	4075	4090	4090	4075	200
417	20230717	122500	67194995	4100	4100	4100	4100	10
418	20230717	122400	67153995	4100	4100	4100	4100	0
419	20230717	122300	67153995	4100	4100	4100	4100	0
420	20230717	122200	67153995	4100	4100	4100	4100	0
421	20230717	122100	67153995	4100	4100	4100	4100	0
422	20230717	122000	67153995	4100	4100	4100	4100	0
423	20230717	121900	67153995	4100	4100	4100	4100	0
424	20230717	121800	67153995	4100	4100	4100	4100	0
425	20230717	121700	67153995	4100	4100	4100	4100	0
426	20230717	121600	67153995	4100	4100	4100	4100	0
427	20230717	121500	67153995	4100	4100	4100	4100	0
428	20230717	121400	67153995	4100	4100	4100	4100	393
429	20230717	121300	65542695	4100	4100	4100	4100	0
430	20230717	121200	65542695	4100	4100	4100	4100	0
431	20230717	121100	65542695	4100	4100	4100	4100	0
432	20230717	121000	65542695	4100	4100	4100	4100	0
433	20230717	120900	65542695	4100	4100	4100	4100	0
434	20230717	120800	65542695	4100	4100	4100	4100	0
435	20230717	120700	65542695	4100	4100	4100	4100	0
436	20230717	120600	65542695	4100	4100	4100	4100	0
437	20230717	120500	65542695	4100	4100	4100	4100	0
438	20230717	120400	65542695	4100	4100	4100	4100	0
439	20230717	120300	65542695	4100	4100	4100	4100	0
440	20230717	120200	65542695	4100	4100	4100	4100	0
441	20230717	120100	65542695	4100	4100	4100	4100	0
442	20230717	120000	65542695	4100	4100	4100	4100	0
443	20230717	115900	65542695	4100	4100	4100	4100	12
444	20230717	115800	65493495	4100	4100	4100	4100	0
445	20230717	115700	65493495	4100	4100	4100	4100	0
446	20230717	115600	65493495	4100	4100	4100	4100	0
447	20230717	115500	65493495	4100	4100	4100	4100	26
448	20230717	115400	65386895	4100	4100	4100	4100	0
449	20230717	115300	65386895	4100	4100	4100	4100	0
450	20230717	115200	65386895	4100	4100	4100	4100	172
451	20230717	115100	64681695	4100	4100	4100	4100	5
452	20230717	115000	64661195	4085	4085	4085	4085	100
453	20230717	114900	64252695	4085	4085	4085	4085	0
454	20230717	114800	64252695	4085	4085	4085	4085	0
455	20230717	114700	64252695	4085	4085	4085	4085	0
456	20230717	114600	64252695	4085	4085	4085	4085	0
457	20230717	114500	64252695	4085	4085	4085	4085	0
458	20230717	114400	64252695	4085	4085	4085	4085	0
459	20230717	114300	64252695	4085	4085	4085	4085	0
460	20230717	114200	64252695	4085	4085	4085	4085	0
461	20230717	114100	64252695	4085	4085	4085	4085	0
462	20230717	114000	64252695	4085	4085	4085	4085	2265
463	20230717	113900	55000170	4085	4085	4085	4085	0
464	20230717	113800	55000170	4085	4085	4085	4085	0
465	20230717	113700	55000170	4085	4085	4085	4085	0
466	20230717	113600	55000170	4085	4085	4085	4085	0
467	20230717	113500	55000170	4085	4085	4085	4085	130
468	20230717	113400	54469120	4090	4090	4090	4090	223
469	20230717	113300	53557050	4090	4090	4090	4090	0
470	20230717	113200	53557050	4090	4090	4090	4090	0
471	20230717	113100	53557050	4090	4090	4090	4090	1
472	20230717	113000	53552960	4100	4100	4100	4100	0
473	20230717	112900	53552960	4100	4100	4100	4100	0
474	20230717	112800	53552960	4100	4100	4100	4100	0
475	20230717	112700	53552960	4100	4100	4100	4100	0
476	20230717	112600	53552960	4100	4100	4100	4100	0
477	20230717	112500	53552960	4100	4100	4100	4100	0
478	20230717	112400	53552960	4100	4100	4100	4100	0
479	20230717	112300	53552960	4100	4100	4100	4100	0
480	20230717	112200	53552960	4100	4100	4100	4100	0
481	20230717	112100	53552960	4100	4100	4100	4100	0
482	20230717	112000	53552960	4100	4100	4100	4100	0
483	20230717	111900	53552960	4100	4100	4100	4100	0
484	20230717	111800	53552960	4100	4100	4100	4100	0
485	20230717	111700	53552960	4100	4100	4100	4100	1
486	20230717	111600	53548860	4095	4100	4100	4095	51
487	20230717	111500	53340010	4100	4100	4100	4100	0
488	20230717	111400	53340010	4100	4100	4100	4100	0
489	20230717	111300	53340010	4100	4100	4100	4100	0
490	20230717	111200	53340010	4100	4100	4100	4100	0
491	20230717	111100	53340010	4100	4100	4100	4100	0
492	20230717	111000	53340010	4100	4100	4100	4100	0
493	20230717	110900	53340010	4100	4100	4100	4100	0
494	20230717	110800	53340010	4100	4100	4100	4100	49
495	20230717	110700	53139110	4090	4090	4090	4090	0
496	20230717	110600	53139110	4090	4090	4090	4090	0
497	20230717	110500	53139110	4090	4090	4090	4090	0
498	20230717	110400	53139110	4090	4090	4090	4090	0
499	20230717	110300	53139110	4090	4090	4090	4090	0
500	20230717	110200	53139110	4090	4090	4090	4090	0
501	20230717	110100	53139110	4090	4090	4090	4090	0
502	20230717	110000	53139110	4090	4090	4090	4090	0
503	20230717	105900	53139110	4090	4090	4090	4090	0
504	20230717	105800	53139110	4090	4090	4090	4090	50
505	20230717	105700	52934610	4090	4090	4090	4090	0
506	20230717	105600	52934610	4090	4090	4090	4090	0
507	20230717	105500	52934610	4090	4090	4090	4090	1
508	20230717	105400	52930520	4100	4100	4100	4100	0
509	20230717	105300	52930520	4100	4100	4100	4100	0
510	20230717	105200	52930520	4100	4100	4100	4100	0
511	20230717	105100	52930520	4100	4100	4100	4100	2
512	20230717	105000	52922320	4095	4095	4095	4095	42
513	20230717	104900	52750330	4095	4095	4095	4095	5
514	20230717	104800	52729855	4095	4095	4095	4095	1
515	20230717	104700	52725760	4095	4095	4095	4095	2
516	20230717	104600	52717570	4090	4090	4090	4090	50
517	20230717	104500	52513070	4095	4095	4095	4095	6
518	20230717	104400	52488500	4095	4095	4095	4095	2
519	20230717	104300	52480310	4095	4095	4095	4095	2
520	20230717	104200	52472120	4100	4100	4100	4100	76
521	20230717	104100	52160520	4100	4100	4100	4100	0
522	20230717	104000	52160520	4100	4100	4100	4100	0
523	20230717	103900	52160520	4100	4100	4100	4100	24
524	20230717	103800	52062120	4100	4100	4100	4100	0
525	20230717	103700	52062120	4100	4100	4100	4100	0
526	20230717	103600	52062120	4100	4100	4100	4100	0
527	20230717	103500	52062120	4100	4100	4100	4100	0
528	20230717	103400	52062120	4100	4100	4100	4100	50
529	20230717	103300	51857120	4100	4100	4100	4100	0
530	20230717	103200	51857120	4100	4100	4100	4100	0
531	20230717	103100	51857120	4100	4100	4100	4100	0
532	20230717	103000	51857120	4100	4100	4100	4100	0
533	20230717	102900	51857120	4100	4100	4100	4100	0
534	20230717	102800	51857120	4100	4100	4100	4100	5
535	20230717	102700	51836620	4085	4085	4085	4085	0
536	20230717	102600	51836620	4085	4085	4085	4085	1
537	20230717	102500	51832535	4100	4100	4100	4100	0
538	20230717	102400	51832535	4100	4100	4100	4100	0
539	20230717	102300	51832535	4100	4100	4100	4100	0
540	20230717	102200	51832535	4100	4100	4100	4100	0
541	20230717	102100	51832535	4100	4100	4100	4100	0
542	20230717	102000	51832535	4100	4100	4100	4100	0
543	20230717	101900	51832535	4100	4100	4100	4100	0
544	20230717	101800	51832535	4100	4100	4100	4100	0
545	20230717	101700	51832535	4100	4090	4100	4090	105
546	20230717	101600	51402325	4090	4090	4090	4090	1
547	20230717	101500	51398235	4080	4080	4080	4080	0
548	20230717	101400	51398235	4080	4080	4080	4080	0
549	20230717	101300	51398235	4080	4080	4080	4080	0
550	20230717	101200	51398235	4080	4080	4080	4080	0
551	20230717	101100	51398235	4080	4080	4080	4080	0
552	20230717	101000	51398235	4080	4080	4080	4080	0
553	20230717	100900	51398235	4080	4080	4080	4080	0
554	20230717	100800	51398235	4080	4080	4080	4080	0
555	20230717	100700	51398235	4080	4080	4080	4080	0
556	20230717	100600	51398235	4080	4080	4080	4080	7
557	20230717	100500	51369675	4075	4075	4075	4075	0
558	20230717	100400	51369675	4075	4075	4075	4075	0
559	20230717	100300	51369675	4075	4075	4075	4075	0
560	20230717	100200	51369675	4075	4075	4075	4075	0
561	20230717	100100	51369675	4075	4075	4075	4075	0
562	20230717	100000	51369675	4075	4075	4075	4075	0
563	20230717	095900	51369675	4075	4075	4075	4075	0
564	20230717	095800	51369675	4075	4075	4075	4075	0
565	20230717	095700	51369675	4075	4075	4075	4075	0
566	20230717	095600	51369675	4075	4075	4075	4075	0
567	20230717	095500	51369675	4075	4075	4075	4075	0
568	20230717	095400	51369675	4075	4075	4075	4075	800
569	20230717	095300	48109675	4075	4075	4075	4075	0
570	20230717	095200	48109675	4075	4075	4075	4075	200
571	20230717	095100	47294675	4075	4075	4075	4075	0
572	20230717	095000	47294675	4075	4075	4075	4075	0
573	20230717	094900	47294675	4075	4075	4080	4075	90
574	20230717	094800	46927920	4075	4075	4075	4075	44
575	20230717	094700	46748620	4100	4100	4100	4100	0
576	20230717	094600	46748620	4100	4100	4100	4100	1
577	20230717	094500	46744520	4080	4080	4080	4080	0
578	20230717	094400	46744520	4080	4080	4080	4080	0
579	20230717	094300	46744520	4080	4080	4080	4080	3
580	20230717	094200	46732280	4100	4100	4100	4100	0
581	20230717	094100	46732280	4100	4100	4100	4100	0
582	20230717	094000	46732280	4100	4100	4100	4100	62
583	20230717	093900	46478080	4100	4100	4100	4100	1
584	20230717	093800	46473980	4090	4090	4090	4090	0
585	20230717	093700	46473980	4090	4075	4090	4075	1503
586	20230717	093600	40343345	4075	4090	4090	4075	2054
587	20230717	093500	31965450	4090	4090	4090	4090	6
588	20230717	093400	31940910	4090	4090	4090	4090	0
589	20230717	093300	31940910	4090	4090	4090	4090	0
590	20230717	093200	31940910	4090	4090	4090	4090	1
591	20230717	093100	31936820	4095	4095	4095	4095	4
592	20230717	093000	31920440	4095	4095	4095	4095	26
593	20230717	092900	31813970	4100	4100	4100	4100	1
594	20230717	092800	31809870	4105	4105	4105	4105	0
595	20230717	092700	31809870	4105	4105	4105	4105	0
596	20230717	092600	31809870	4105	4105	4105	4105	1
597	20230717	092500	31805765	4105	4100	4105	4100	300
598	20230717	092400	30574775	4090	4090	4090	4090	130
599	20230717	092300	30043075	4100	4100	4100	4100	0
600	20230717	092200	30043075	4100	4100	4100	4100	0
601	20230717	092100	30043075	4100	4100	4100	4100	289
602	20230717	092000	28858175	4100	4100	4100	4100	0
603	20230717	091900	28858175	4100	4100	4100	4100	11
604	20230717	091800	28813075	4100	4100	4100	4100	0
605	20230717	091700	28813075	4100	4105	4105	4100	2
606	20230717	091600	28804870	4105	4105	4105	4105	0
607	20230717	091500	28804870	4105	4105	4105	4105	124
608	20230717	091400	28295850	4105	4105	4105	4105	0
609	20230717	091300	28295850	4105	4105	4105	4105	0
610	20230717	091200	28295850	4105	4105	4105	4105	0
611	20230717	091100	28295850	4105	4080	4105	4080	110
612	20230717	091000	27845150	4080	4100	4100	4080	139
613	20230717	090900	27277815	4105	4105	4105	4105	4
614	20230717	090800	27261395	4110	4110	4110	4110	0
615	20230717	090700	27261395	4110	4110	4110	4110	6
616	20230717	090600	27236735	4115	4115	4115	4115	0
617	20230717	090500	27236735	4115	4115	4115	4110	92
618	20230717	090400	26858160	4115	4115	4115	4115	0
619	20230717	090300	26858160	4115	4105	4115	4100	5055
620	20230717	090200	6131970	4120	4120	4120	4120	304
621	20230717	090100	4879490	4120	4120	4120	4120	0
622	20230717	090000	4879490	4120	4165	4165	4120	1176