KissMeData/085910/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	194700	155465230	4175	4175	4175	4175	109
3	20230714	194600	155465230	4175	4175	4175	4175	0
4	20230714	194500	155465230	4175	4175	4175	4175	0
5	20230714	194400	155465230	4175	4175	4175	4175	0
6	20230714	194300	155465230	4175	4175	4175	4175	0
7	20230714	194200	155465230	4175	4175	4175	4175	0
8	20230714	194100	155465230	4175	4175	4175	4175	0
9	20230714	194000	155465230	4175	4175	4175	4175	0
10	20230714	193900	155465230	4175	4175	4175	4175	0
11	20230714	193800	155465230	4175	4175	4175	4175	0
12	20230714	193700	155465230	4175	4175	4175	4175	0
13	20230714	193600	155465230	4175	4175	4175	4175	0
14	20230714	193500	155465230	4175	4175	4175	4175	0
15	20230714	193400	155465230	4175	4175	4175	4175	0
16	20230714	193300	155465230	4175	4175	4175	4175	0
17	20230714	193200	155465230	4175	4175	4175	4175	0
18	20230714	193100	155465230	4175	4175	4175	4175	0
19	20230714	193000	155465230	4175	4175	4175	4175	0
20	20230714	192900	155465230	4175	4175	4175	4175	0
21	20230714	192800	155465230	4175	4175	4175	4175	0
22	20230714	192700	155465230	4175	4175	4175	4175	0
23	20230714	192600	155465230	4175	4175	4175	4175	0
24	20230714	192500	155465230	4175	4175	4175	4175	0
25	20230714	192400	155465230	4175	4175	4175	4175	0
26	20230714	192300	155465230	4175	4175	4175	4175	0
27	20230714	192200	155465230	4175	4175	4175	4175	0
28	20230714	192100	155465230	4175	4175	4175	4175	0
29	20230714	192000	155465230	4175	4175	4175	4175	0
30	20230714	191900	155465230	4175	4175	4175	4175	0
31	20230714	191800	155465230	4175	4175	4175	4175	0
32	20230714	191700	155465230	4175	4175	4175	4175	109
33	20230714	191600	155465230	4175	4175	4175	4175	0
34	20230714	191500	155465230	4175	4175	4175	4175	0
35	20230714	191400	155465230	4175	4175	4175	4175	0
36	20230714	191300	155465230	4175	4175	4175	4175	0
37	20230714	191200	155465230	4175	4175	4175	4175	0
38	20230714	191100	155465230	4175	4175	4175	4175	0
39	20230714	191000	155465230	4175	4175	4175	4175	0
40	20230714	190900	155465230	4175	4175	4175	4175	0
41	20230714	190800	155465230	4175	4175	4175	4175	0
42	20230714	190700	155465230	4175	4175	4175	4175	0
43	20230714	190600	155465230	4175	4175	4175	4175	0
44	20230714	190500	155465230	4175	4175	4175	4175	0
45	20230714	190400	155465230	4175	4175	4175	4175	0
46	20230714	190300	155465230	4175	4175	4175	4175	0
47	20230714	190200	155465230	4175	4175	4175	4175	0
48	20230714	190100	155465230	4175	4175	4175	4175	0
49	20230714	190000	155465230	4175	4175	4175	4175	0
50	20230714	185900	155465230	4175	4175	4175	4175	0
51	20230714	185800	155465230	4175	4175	4175	4175	0
52	20230714	185700	155465230	4175	4175	4175	4175	0
53	20230714	185600	155465230	4175	4175	4175	4175	0
54	20230714	185500	155465230	4175	4175	4175	4175	0
55	20230714	185400	155465230	4175	4175	4175	4175	0
56	20230714	185300	155465230	4175	4175	4175	4175	0
57	20230714	185200	155465230	4175	4175	4175	4175	0
58	20230714	185100	155465230	4175	4175	4175	4175	0
59	20230714	185000	155465230	4175	4175	4175	4175	0
60	20230714	184900	155465230	4175	4175	4175	4175	0
61	20230714	184800	155465230	4175	4175	4175	4175	0
62	20230714	184700	155465230	4175	4175	4175	4175	109
63	20230714	184600	155465230	4175	4175	4175	4175	0
64	20230714	184500	155465230	4175	4175	4175	4175	0
65	20230714	184400	155465230	4175	4175	4175	4175	0
66	20230714	184300	155465230	4175	4175	4175	4175	0
67	20230714	184200	155465230	4175	4175	4175	4175	0
68	20230714	184100	155465230	4175	4175	4175	4175	0
69	20230714	184000	155465230	4175	4175	4175	4175	0
70	20230714	183900	155465230	4175	4175	4175	4175	0
71	20230714	183800	155465230	4175	4175	4175	4175	0
72	20230714	183700	155465230	4175	4175	4175	4175	0
73	20230714	183600	155465230	4175	4175	4175	4175	0
74	20230714	183500	155465230	4175	4175	4175	4175	0
75	20230714	183400	155465230	4175	4175	4175	4175	0
76	20230714	183300	155465230	4175	4175	4175	4175	0
77	20230714	183200	155465230	4175	4175	4175	4175	0
78	20230714	183100	155465230	4175	4175	4175	4175	0
79	20230714	183000	155465230	4175	4175	4175	4175	0
80	20230714	182900	155465230	4175	4175	4175	4175	0
81	20230714	182800	155465230	4175	4175	4175	4175	0
82	20230714	182700	155465230	4175	4175	4175	4175	0
83	20230714	182600	155465230	4175	4175	4175	4175	0
84	20230714	182500	155465230	4175	4175	4175	4175	0
85	20230714	182400	155465230	4175	4175	4175	4175	0
86	20230714	182300	155465230	4175	4175	4175	4175	0
87	20230714	182200	155465230	4175	4175	4175	4175	0
88	20230714	182100	155465230	4175	4175	4175	4175	0
89	20230714	182000	155465230	4175	4175	4175	4175	0
90	20230714	181900	155465230	4175	4175	4175	4175	0
91	20230714	181800	155465230	4175	4175	4175	4175	0
92	20230714	181700	155465230	4175	4175	4175	4175	109
93	20230714	181600	155465230	4175	4175	4175	4175	0
94	20230714	181500	155465230	4175	4175	4175	4175	0
95	20230714	181400	155465230	4175	4175	4175	4175	0
96	20230714	181300	155465230	4175	4175	4175	4175	0
97	20230714	181200	155465230	4175	4175	4175	4175	0
98	20230714	181100	155465230	4175	4175	4175	4175	0
99	20230714	181000	155465230	4175	4175	4175	4175	0
100	20230714	180900	155465230	4175	4175	4175	4175	0
101	20230714	180800	155465230	4175	4175	4175	4175	0
102	20230714	180700	155465230	4175	4175	4175	4175	0
103	20230714	180600	155465230	4175	4175	4175	4175	0
104	20230714	180500	155465230	4175	4175	4175	4175	0
105	20230714	180400	155465230	4175	4175	4175	4175	0
106	20230714	180300	155465230	4175	4175	4175	4175	0
107	20230714	180200	155465230	4175	4175	4175	4175	0
108	20230714	180100	155465230	4175	4175	4175	4175	0
109	20230714	180000	155465230	4175	4175	4175	4175	0
110	20230714	175900	155465230	4175	4175	4175	4175	0
111	20230714	175800	155465230	4175	4175	4175	4175	0
112	20230714	175700	155465230	4175	4175	4175	4175	0
113	20230714	175600	155465230	4175	4175	4175	4175	0
114	20230714	175500	155465230	4175	4175	4175	4175	0
115	20230714	175400	155465230	4175	4175	4175	4175	0
116	20230714	175300	155465230	4175	4175	4175	4175	0
117	20230714	175200	155465230	4175	4175	4175	4175	0
118	20230714	175100	155465230	4175	4175	4175	4175	0
119	20230714	175000	155465230	4175	4175	4175	4175	0
120	20230714	174900	155465230	4175	4175	4175	4175	0
121	20230714	174800	155465230	4175	4175	4175	4175	0
122	20230714	174700	155465230	4175	4175	4175	4175	109
123	20230714	174600	155465230	4175	4175	4175	4175	0
124	20230714	174500	155465230	4175	4175	4175	4175	0
125	20230714	174400	155465230	4175	4175	4175	4175	0
126	20230714	174300	155465230	4175	4175	4175	4175	0
127	20230714	174200	155465230	4175	4175	4175	4175	0
128	20230714	174100	155465230	4175	4175	4175	4175	0
129	20230714	174000	155465230	4175	4175	4175	4175	0
130	20230714	173900	155465230	4175	4175	4175	4175	0
131	20230714	173800	155465230	4175	4175	4175	4175	0
132	20230714	173700	155465230	4175	4175	4175	4175	0
133	20230714	173600	155465230	4175	4175	4175	4175	0
134	20230714	173500	155465230	4175	4175	4175	4175	0
135	20230714	173400	155465230	4175	4175	4175	4175	0
136	20230714	173300	155465230	4175	4175	4175	4175	0
137	20230714	173200	155465230	4175	4175	4175	4175	0
138	20230714	173100	155465230	4175	4175	4175	4175	0
139	20230714	173000	155465230	4175	4175	4175	4175	0
140	20230714	172900	155465230	4175	4175	4175	4175	0
141	20230714	172800	155465230	4175	4175	4175	4175	0
142	20230714	172700	155465230	4175	4175	4175	4175	0
143	20230714	172600	155465230	4175	4175	4175	4175	0
144	20230714	172500	155465230	4175	4175	4175	4175	0
145	20230714	172400	155465230	4175	4175	4175	4175	0
146	20230714	172300	155465230	4175	4175	4175	4175	0
147	20230714	172200	155465230	4175	4175	4175	4175	0
148	20230714	172100	155465230	4175	4175	4175	4175	0
149	20230714	172000	155465230	4175	4175	4175	4175	0
150	20230714	171900	155465230	4175	4175	4175	4175	0
151	20230714	171800	155465230	4175	4175	4175	4175	0
152	20230714	171700	155465230	4175	4175	4175	4175	109
153	20230714	171600	155465230	4175	4175	4175	4175	0
154	20230714	171500	155465230	4175	4175	4175	4175	0
155	20230714	171400	155465230	4175	4175	4175	4175	0
156	20230714	171300	155465230	4175	4175	4175	4175	0
157	20230714	171200	155465230	4175	4175	4175	4175	0
158	20230714	171100	155465230	4175	4175	4175	4175	0
159	20230714	171000	155465230	4175	4175	4175	4175	0
160	20230714	170900	155465230	4175	4175	4175	4175	0
161	20230714	170800	155465230	4175	4175	4175	4175	0
162	20230714	170700	155465230	4175	4175	4175	4175	0
163	20230714	170600	155465230	4175	4175	4175	4175	0
164	20230714	170500	155465230	4175	4175	4175	4175	0
165	20230714	170400	155465230	4175	4175	4175	4175	0
166	20230714	170300	155465230	4175	4175	4175	4175	0
167	20230714	170200	155465230	4175	4175	4175	4175	0
168	20230714	170100	155465230	4175	4175	4175	4175	0
169	20230714	170000	155465230	4175	4175	4175	4175	0
170	20230714	165900	155465230	4175	4175	4175	4175	0
171	20230714	165800	155465230	4175	4175	4175	4175	0
172	20230714	165700	155465230	4175	4175	4175	4175	0
173	20230714	165600	155465230	4175	4175	4175	4175	0
174	20230714	165500	155465230	4175	4175	4175	4175	0
175	20230714	165400	155465230	4175	4175	4175	4175	0
176	20230714	165300	155465230	4175	4175	4175	4175	0
177	20230714	165200	155465230	4175	4175	4175	4175	0
178	20230714	165100	155465230	4175	4175	4175	4175	0
179	20230714	165000	155465230	4175	4175	4175	4175	0
180	20230714	164900	155465230	4175	4175	4175	4175	0
181	20230714	164800	155465230	4175	4175	4175	4175	0
182	20230714	164700	155465230	4175	4175	4175	4175	109
183	20230714	164600	155465230	4175	4175	4175	4175	0
184	20230714	164500	155465230	4175	4175	4175	4175	0
185	20230714	164400	155465230	4175	4175	4175	4175	0
186	20230714	164300	155465230	4175	4175	4175	4175	0
187	20230714	164200	155465230	4175	4175	4175	4175	0
188	20230714	164100	155465230	4175	4175	4175	4175	0
189	20230714	164000	155465230	4175	4175	4175	4175	0
190	20230714	163900	155465230	4175	4175	4175	4175	0
191	20230714	163800	155465230	4175	4175	4175	4175	0
192	20230714	163700	155465230	4175	4175	4175	4175	0
193	20230714	163600	155465230	4175	4175	4175	4175	0
194	20230714	163500	155465230	4175	4175	4175	4175	0
195	20230714	163400	155465230	4175	4175	4175	4175	0
196	20230714	163300	155465230	4175	4175	4175	4175	0
197	20230714	163200	155465230	4175	4175	4175	4175	0
198	20230714	163100	155465230	4175	4175	4175	4175	0
199	20230714	163000	155465230	4175	4175	4175	4175	0
200	20230714	162900	155465230	4175	4175	4175	4175	0
201	20230714	162800	155465230	4175	4175	4175	4175	0
202	20230714	162700	155465230	4175	4175	4175	4175	0
203	20230714	162600	155465230	4175	4175	4175	4175	0
204	20230714	162500	155465230	4175	4175	4175	4175	0
205	20230714	162400	155465230	4175	4175	4175	4175	0
206	20230714	162300	155465230	4175	4175	4175	4175	0
207	20230714	162200	155465230	4175	4175	4175	4175	0
208	20230714	162100	155465230	4175	4175	4175	4175	0
209	20230714	162000	155465230	4175	4175	4175	4175	0
210	20230714	161900	155465230	4175	4175	4175	4175	0
211	20230714	161800	155465230	4175	4175	4175	4175	0
212	20230714	161700	155465230	4175	4175	4175	4175	109
213	20230714	161600	155465230	4175	4175	4175	4175	0
214	20230714	161500	155465230	4175	4175	4175	4175	0
215	20230714	161400	155465230	4175	4175	4175	4175	0
216	20230714	161300	155465230	4175	4175	4175	4175	0
217	20230714	161200	155465230	4175	4175	4175	4175	0
218	20230714	161100	155465230	4175	4175	4175	4175	0
219	20230714	161000	155465230	4175	4175	4175	4175	0
220	20230714	160900	155465230	4175	4175	4175	4175	0
221	20230714	160800	155465230	4175	4175	4175	4175	0
222	20230714	160700	155465230	4175	4175	4175	4175	0
223	20230714	160600	155465230	4175	4175	4175	4175	0
224	20230714	160500	155465230	4175	4175	4175	4175	0
225	20230714	160400	155465230	4175	4175	4175	4175	0
226	20230714	160300	155465230	4175	4175	4175	4175	0
227	20230714	160200	155465230	4175	4175	4175	4175	0
228	20230714	160100	155465230	4175	4175	4175	4175	0
229	20230714	160000	155465230	4175	4175	4175	4175	0
230	20230714	155900	155465230	4175	4175	4175	4175	0
231	20230714	155800	155465230	4175	4175	4175	4175	0
232	20230714	155700	155465230	4175	4175	4175	4175	0
233	20230714	155600	155465230	4175	4175	4175	4175	0
234	20230714	155500	155465230	4175	4175	4175	4175	0
235	20230714	155400	155465230	4175	4175	4175	4175	0
236	20230714	155300	155465230	4175	4175	4175	4175	0
237	20230714	155200	155465230	4175	4175	4175	4175	0
238	20230714	155100	155465230	4175	4175	4175	4175	0
239	20230714	155000	155465230	4175	4175	4175	4175	0
240	20230714	154900	155465230	4175	4175	4175	4175	0
241	20230714	154800	155465230	4175	4175	4175	4175	0
242	20230714	154700	155465230	4175	4175	4175	4175	109
243	20230714	154600	155465230	4175	4175	4175	4175	0
244	20230714	154500	155465230	4175	4175	4175	4175	0
245	20230714	154400	155465230	4175	4175	4175	4175	0
246	20230714	154300	155465230	4175	4175	4175	4175	0
247	20230714	154200	155465230	4175	4175	4175	4175	0
248	20230714	154100	155465230	4175	4175	4175	4175	0
249	20230714	154000	155465230	4175	4175	4175	4175	0
250	20230714	153900	155465230	4175	4175	4175	4175	0
251	20230714	153800	155465230	4175	4175	4175	4175	0
252	20230714	153700	155465230	4175	4175	4175	4175	0
253	20230714	153600	155465230	4175	4175	4175	4175	0
254	20230714	153500	155465230	4175	4175	4175	4175	0
255	20230714	153400	155465230	4175	4175	4175	4175	0
256	20230714	153300	155465230	4175	4175	4175	4175	0
257	20230714	153200	155465230	4175	4175	4175	4175	0
258	20230714	153100	155465230	4175	4175	4175	4175	0
259	20230714	153000	155465230	4175	4175	4175	4175	109
260	20230714	152900	155010155	4145	4145	4145	4145	0
261	20230714	152800	155010155	4145	4145	4145	4145	0
262	20230714	152700	155010155	4145	4145	4145	4145	0
263	20230714	152600	155010155	4145	4145	4145	4145	0
264	20230714	152500	155010155	4145	4145	4145	4145	0
265	20230714	152400	155010155	4145	4145	4145	4145	0
266	20230714	152300	155010155	4145	4145	4145	4145	0
267	20230714	152200	155010155	4145	4145	4145	4145	0
268	20230714	152100	155010155	4145	4145	4145	4145	0
269	20230714	152000	155010155	4145	4145	4145	4145	0
270	20230714	151900	155010155	4145	4175	4175	4145	693
271	20230714	151800	152133480	4175	4175	4175	4175	0
272	20230714	151700	152133480	4175	4175	4175	4175	0
273	20230714	151600	152133480	4175	4175	4175	4170	453
274	20230714	151500	150243950	4175	4175	4175	4145	144
275	20230714	151400	149646420	4175	4175	4175	4175	236
276	20230714	151300	148661120	4175	4175	4175	4175	0
277	20230714	151200	148661120	4175	4175	4175	4175	11
278	20230714	151100	148615195	4175	4175	4175	4175	0
279	20230714	151000	148615195	4175	4175	4175	4175	0
280	20230714	150900	148615195	4175	4175	4175	4175	0
281	20230714	150800	148615195	4175	4170	4175	4170	13
282	20230714	150700	148560975	4170	4170	4170	4170	102
283	20230714	150600	148135635	4160	4160	4160	4160	47
284	20230714	150500	147940115	4170	4170	4170	4170	13
285	20230714	150400	147885905	4170	4170	4170	4170	0
286	20230714	150300	147885905	4170	4150	4170	4150	79
287	20230714	150200	147557895	4150	4175	4175	4150	730
288	20230714	150100	144525470	4175	4175	4175	4175	13
289	20230714	150000	144471195	4175	4175	4175	4175	0
290	20230714	145900	144471195	4175	4175	4175	4175	0
291	20230714	145800	144471195	4175	4175	4175	4175	9
292	20230714	145700	144433620	4175	4175	4175	4175	0
293	20230714	145600	144433620	4175	4175	4175	4175	0
294	20230714	145500	144433620	4175	4175	4175	4175	1
295	20230714	145400	144429445	4175	4175	4175	4175	12
296	20230714	145300	144379345	4175	4175	4175	4175	0
297	20230714	145200	144379345	4175	4175	4175	4175	0
298	20230714	145100	144379345	4175	4175	4175	4175	1
299	20230714	145000	144375170	4175	4175	4175	4175	8
300	20230714	144900	144341770	4175	4175	4175	4175	0
301	20230714	144800	144341770	4175	4160	4175	4160	3
302	20230714	144700	144329275	4175	4175	4175	4165	13
303	20230714	144600	144275070	4175	4175	4175	4175	1
304	20230714	144500	144270895	4175	4175	4175	4175	0
305	20230714	144400	144270895	4175	4175	4175	4175	0
306	20230714	144300	144270895	4175	4175	4175	4175	10
307	20230714	144200	144229145	4175	4175	4175	4175	0
308	20230714	144100	144229145	4175	4175	4175	4175	0
309	20230714	144000	144229145	4175	4175	4175	4175	6
310	20230714	143900	144204095	4175	4175	4175	4175	0
311	20230714	143800	144204095	4175	4175	4175	4175	0
312	20230714	143700	144204095	4175	4175	4175	4175	0
313	20230714	143600	144204095	4175	4175	4175	4165	233
314	20230714	143500	143233520	4175	4175	4175	4175	0
315	20230714	143400	143233520	4175	4175	4175	4175	0
316	20230714	143300	143233520	4175	4175	4175	4165	450
317	20230714	143200	141359250	4175	4175	4175	4175	6
318	20230714	143100	141334200	4175	4175	4175	4175	0
319	20230714	143000	141334200	4175	4175	4175	4175	599
320	20230714	142900	138833375	4175	4175	4175	4175	15
321	20230714	142800	138770750	4175	4175	4175	4175	1
322	20230714	142700	138766575	4175	4175	4175	4175	0
323	20230714	142600	138766575	4175	4175	4175	4175	0
324	20230714	142500	138766575	4175	4175	4175	4175	4
325	20230714	142400	138749875	4175	4175	4175	4175	0
326	20230714	142300	138749875	4175	4175	4175	4175	0
327	20230714	142200	138749875	4175	4175	4175	4175	10
328	20230714	142100	138708125	4175	4175	4175	4175	0
329	20230714	142000	138708125	4175	4175	4175	4175	120
330	20230714	141900	138207125	4175	4175	4175	4175	100
331	20230714	141800	137789625	4175	4175	4175	4175	13
332	20230714	141700	137735350	4175	4175	4175	4175	0
333	20230714	141600	137735350	4175	4175	4175	4175	1
334	20230714	141500	137731175	4180	4170	4180	4170	2
335	20230714	141400	137722825	4170	4170	4170	4170	11
336	20230714	141300	137676955	4170	4170	4170	4170	0
337	20230714	141200	137676955	4170	4170	4170	4170	0
338	20230714	141100	137676955	4170	4170	4170	4170	11
339	20230714	141000	137631085	4170	4170	4170	4165	101
340	20230714	140900	137210245	4180	4180	4180	4180	0
341	20230714	140800	137210245	4180	4180	4180	4180	0
342	20230714	140700	137210245	4180	4180	4180	4180	7
343	20230714	140600	137180985	4180	4180	4180	4180	0
344	20230714	140500	137180985	4180	4180	4180	4180	0
345	20230714	140400	137180985	4180	4180	4180	4180	13
346	20230714	140300	137126645	4180	4180	4180	4180	0
347	20230714	140200	137126645	4180	4180	4180	4180	0
348	20230714	140100	137126645	4180	4180	4180	4180	0
349	20230714	140000	137126645	4180	4180	4180	4180	8
350	20230714	135900	137093205	4180	4180	4180	4180	0
351	20230714	135800	137093205	4180	4180	4180	4180	1
352	20230714	135700	137089025	4180	4180	4180	4180	1
353	20230714	135600	137084845	4180	4180	4180	4180	4
354	20230714	135500	137068125	4180	4180	4180	4180	0
355	20230714	135400	137068125	4180	4175	4180	4175	3
356	20230714	135300	137055595	4180	4185	4185	4180	11
357	20230714	135200	137009565	4185	4175	4185	4155	2090
358	20230714	135100	128312595	4185	4185	4185	4185	0
359	20230714	135000	128312595	4185	4185	4185	4185	0
360	20230714	134900	128312595	4185	4185	4185	4185	9
361	20230714	134800	128274930	4185	4185	4185	4185	0
362	20230714	134700	128274930	4185	4185	4185	4185	0
363	20230714	134600	128274930	4185	4185	4185	4185	15
364	20230714	134500	128212155	4185	4185	4185	4185	0
365	20230714	134400	128212155	4185	4185	4185	4185	0
366	20230714	134300	128212155	4185	4185	4185	4185	1
367	20230714	134200	128207970	4185	4185	4185	4185	12
368	20230714	134100	128157750	4185	4185	4185	4185	0
369	20230714	134000	128157750	4185	4185	4185	4185	0
370	20230714	133900	128157750	4185	4185	4185	4185	1
371	20230714	133800	128153565	4185	4185	4185	4185	462
372	20230714	133700	126220095	4185	4185	4185	4185	0
373	20230714	133600	126220095	4185	4185	4185	4185	3
374	20230714	133500	126207540	4185	4185	4185	4185	504
375	20230714	133400	124098300	4185	4185	4185	4185	0
376	20230714	133300	124098300	4185	4185	4185	4185	0
377	20230714	133200	124098300	4185	4185	4185	4185	0
378	20230714	133100	124098300	4185	4185	4185	4185	6
379	20230714	133000	124073190	4185	4185	4185	4185	0
380	20230714	132900	124073190	4185	4185	4185	4185	0
381	20230714	132800	124073190	4185	4185	4185	4185	31
382	20230714	132700	123943455	4185	4185	4185	4185	0
383	20230714	132600	123943455	4185	4185	4185	4185	1
384	20230714	132500	123939270	4185	4185	4185	4185	0
385	20230714	132400	123939270	4185	4185	4185	4185	12
386	20230714	132300	123889050	4185	4185	4185	4185	0
387	20230714	132200	123889050	4185	4185	4185	4185	1
388	20230714	132100	123884865	4190	4190	4190	4190	1
389	20230714	132000	123880675	4190	4175	4190	4175	8
390	20230714	131900	123847205	4190	4190	4190	4190	166
391	20230714	131800	123151665	4190	4190	4190	4190	0
392	20230714	131700	123151665	4190	4190	4190	4190	8
393	20230714	131600	123118145	4190	4190	4190	4190	0
394	20230714	131500	123118145	4190	4190	4190	4190	25
395	20230714	131400	123013395	4190	4190	4190	4190	0
396	20230714	131300	123013395	4190	4190	4190	4190	13
397	20230714	131200	122958925	4190	4190	4190	4190	0
398	20230714	131100	122958925	4190	4190	4190	4190	0
399	20230714	131000	122958925	4190	4190	4190	4190	11
400	20230714	130900	122912835	4190	4190	4190	4190	0
401	20230714	130800	122912835	4190	4190	4190	4190	1
402	20230714	130700	122908645	4190	4190	4190	4190	0
403	20230714	130600	122908645	4190	4190	4190	4190	6
404	20230714	130500	122883505	4190	4190	4190	4190	0
405	20230714	130400	122883505	4190	4190	4190	4190	107
406	20230714	130300	122435175	4190	4190	4190	4190	0
407	20230714	130200	122435175	4190	4190	4190	4190	13
408	20230714	130100	122380705	4195	4195	4195	4195	0
409	20230714	130000	122380705	4195	4195	4195	4195	0
410	20230714	125900	122380705	4195	4190	4195	4170	113
411	20230714	125800	121909210	4190	4190	4190	4190	0
412	20230714	125700	121909210	4190	4170	4190	4170	541
413	20230714	125600	119653220	4190	4190	4190	4190	1
414	20230714	125500	119649030	4195	4195	4195	4195	13
415	20230714	125400	119594495	4195	4195	4195	4195	0
416	20230714	125300	119594495	4195	4195	4195	4195	1
417	20230714	125200	119590300	4195	4195	4195	4195	8
418	20230714	125100	119556740	4195	4195	4195	4195	0
419	20230714	125000	119556740	4195	4195	4195	4195	0
420	20230714	124900	119556740	4195	4195	4195	4195	0
421	20230714	124800	119556740	4195	4195	4195	4195	10
422	20230714	124700	119514790	4195	4195	4195	4195	0
423	20230714	124600	119514790	4195	4195	4195	4195	1
424	20230714	124500	119510595	4195	4195	4195	4195	3
425	20230714	124400	119498010	4195	4195	4195	4195	11
426	20230714	124300	119451865	4195	4190	4195	4190	1203
427	20230714	124200	114405905	4190	4190	4190	4190	0
428	20230714	124100	114405905	4190	4190	4190	4190	14
429	20230714	124000	114347245	4190	4190	4190	4190	0
430	20230714	123900	114347245	4190	4190	4195	4190	1193
431	20230714	123800	109347090	4190	4190	4190	4190	1
432	20230714	123700	109342900	4190	4190	4190	4190	12
433	20230714	123600	109292620	4190	4190	4190	4190	1
434	20230714	123500	109288430	4190	4190	4190	4190	0
435	20230714	123400	109288430	4190	4190	4190	4190	12
436	20230714	123300	109238150	4190	4190	4190	4190	1
437	20230714	123200	109233960	4190	4190	4190	4190	0
438	20230714	123100	109233960	4190	4190	4190	4190	6
439	20230714	123000	109208820	4190	4190	4190	4190	8
440	20230714	122900	109175300	4190	4190	4190	4190	0
441	20230714	122800	109175300	4190	4190	4190	4190	1
442	20230714	122700	109171110	4190	4190	4190	4190	0
443	20230714	122600	109171110	4190	4190	4190	4190	10
444	20230714	122500	109129210	4190	4190	4190	4190	0
445	20230714	122400	109129210	4190	4190	4190	4190	0
446	20230714	122300	109129210	4190	4190	4190	4190	9
447	20230714	122200	109091500	4190	4190	4190	4190	0
448	20230714	122100	109091500	4190	4190	4190	4190	0
449	20230714	122000	109091500	4190	4190	4190	4190	1
450	20230714	121900	109087310	4190	4190	4190	4190	4
451	20230714	121800	109070550	4190	4190	4190	4190	0
452	20230714	121700	109070550	4190	4190	4190	4190	1
453	20230714	121600	109066360	4190	4190	4190	4190	3
454	20230714	121500	109053790	4190	4190	4190	4190	0
455	20230714	121400	109053790	4190	4190	4190	4190	0
456	20230714	121300	109053790	4190	4190	4190	4190	0
457	20230714	121200	109053790	4190	4190	4190	4190	11
458	20230714	121100	109007700	4165	4165	4165	4165	2
459	20230714	121000	108999370	4190	4190	4190	4190	0
460	20230714	120900	108999370	4190	4190	4190	4190	0
461	20230714	120800	108999370	4190	4190	4190	4190	5
462	20230714	120700	108978420	4190	4190	4190	4190	0
463	20230714	120600	108978420	4190	4190	4190	4190	0
464	20230714	120500	108978420	4190	4190	4190	4190	5
465	20230714	120400	108957470	4190	4190	4190	4190	0
466	20230714	120300	108957470	4190	4190	4190	4190	1
467	20230714	120200	108953280	4190	4190	4190	4190	3
468	20230714	120100	108940710	4190	4190	4190	4190	10
469	20230714	120000	108898810	4190	4165	4190	4165	4
470	20230714	115900	108882125	4165	4165	4165	4165	1
471	20230714	115800	108877960	4190	4190	4190	4190	11
472	20230714	115700	108831870	4190	4190	4190	4190	0
473	20230714	115600	108831870	4190	4185	4190	4160	2001
474	20230714	115500	100497440	4190	4185	4190	4185	2
475	20230714	115400	100489065	4190	4190	4190	4190	6
476	20230714	115300	100463925	4190	4190	4190	4190	0
477	20230714	115200	100463925	4190	4185	4190	4185	101
478	20230714	115100	100041235	4190	4190	4190	4190	0
479	20230714	115000	100041235	4190	4190	4190	4190	8
480	20230714	114900	100007715	4190	4190	4190	4190	0
481	20230714	114800	100007715	4190	4185	4190	4185	42
482	20230714	114700	99831940	4190	4190	4190	4190	8
483	20230714	114600	99798420	4190	4190	4190	4190	1
484	20230714	114500	99794230	4195	4195	4195	4195	2
485	20230714	114400	99785840	4200	4200	4200	4200	0
486	20230714	114300	99785840	4200	4185	4200	4185	1009
487	20230714	114200	95550230	4185	4185	4185	4185	800
488	20230714	114100	92202230	4185	4185	4185	4185	0
489	20230714	114000	92202230	4185	4185	4185	4180	80
490	20230714	113900	91867780	4185	4185	4185	4185	0
491	20230714	113800	91867780	4185	4185	4185	4185	0
492	20230714	113700	91867780	4185	4185	4185	4185	1
493	20230714	113600	91863595	4185	4185	4185	4185	7
494	20230714	113500	91834300	4185	4185	4185	4185	1
495	20230714	113400	91830115	4185	4180	4185	4180	833
496	20230714	113300	88348170	4180	4180	4180	4180	0
497	20230714	113200	88348170	4180	4170	4180	4170	1018
498	20230714	113100	84095070	4170	4170	4170	4170	0
499	20230714	113000	84095070	4170	4160	4170	4160	4
500	20230714	112900	84078410	4170	4170	4170	4170	8
501	20230714	112800	84045050	4170	4170	4170	4170	1
502	20230714	112700	84040880	4170	4160	4170	4160	1000
503	20230714	112600	79872900	4160	4160	4160	4160	112
504	20230714	112500	79406980	4160	4160	4160	4160	6
505	20230714	112400	79382020	4160	4160	4160	4160	0
506	20230714	112300	79382020	4160	4160	4160	4160	0
507	20230714	112200	79382020	4160	4160	4160	4135	109
508	20230714	112100	78930870	4160	4160	4160	4160	0
509	20230714	112000	78930870	4160	4160	4160	4160	0
510	20230714	111900	78930870	4160	4160	4160	4160	0
511	20230714	111800	78930870	4160	4160	4160	4160	5
512	20230714	111700	78910070	4160	4160	4160	4160	0
513	20230714	111600	78910070	4160	4160	4160	4140	5002
514	20230714	111500	58153510	4160	4160	4160	4160	68
515	20230714	111400	57870630	4160	4160	4160	4160	6
516	20230714	111300	57845670	4160	4160	4160	4160	1
517	20230714	111200	57841510	4155	4155	4155	4155	2
518	20230714	111100	57833200	4160	4160	4160	4160	0
519	20230714	111000	57833200	4160	4160	4160	4160	0
520	20230714	110900	57833200	4160	4160	4160	4160	0
521	20230714	110800	57833200	4160	4160	4160	4160	0
522	20230714	110700	57833200	4160	4160	4160	4160	0
523	20230714	110600	57833200	4160	4160	4160	4160	0
524	20230714	110500	57833200	4160	4160	4160	4160	0
525	20230714	110400	57833200	4160	4160	4160	4160	1
526	20230714	110300	57829040	4160	4160	4160	4160	0
527	20230714	110200	57829040	4160	4160	4160	4160	13
528	20230714	110100	57774960	4160	4160	4160	4160	0
529	20230714	110000	57774960	4160	4160	4160	4160	0
530	20230714	105900	57774960	4160	4160	4160	4160	8
531	20230714	105800	57741680	4160	4160	4160	4160	301
532	20230714	105700	56489520	4160	4160	4160	4160	0
533	20230714	105600	56489520	4160	4160	4160	4160	0
534	20230714	105500	56489520	4160	4160	4160	4160	15
535	20230714	105400	56427120	4160	4160	4160	4160	0
536	20230714	105300	56427120	4160	4160	4160	4160	1
537	20230714	105200	56422960	4150	4150	4150	4150	2250
538	20230714	105100	47085460	4160	4145	4160	4145	1061
539	20230714	105000	42686430	4145	4145	4145	4145	1
540	20230714	104900	42682285	4140	4140	4140	4140	200
541	20230714	104800	41854285	4145	4145	4145	4145	12
542	20230714	104700	41804545	4140	4140	4140	4140	100
543	20230714	104600	41390545	4145	4145	4145	4145	0
544	20230714	104500	41390545	4145	4145	4145	4145	0
545	20230714	104400	41390545	4145	4145	4145	4145	9
546	20230714	104300	41353240	4145	4145	4145	4145	0
547	20230714	104200	41353240	4145	4145	4145	4145	1
548	20230714	104100	41349095	4145	4145	4145	4145	8
549	20230714	104000	41315935	4145	4145	4145	4145	0
550	20230714	103900	41315935	4145	4145	4145	4145	0
551	20230714	103800	41315935	4145	4145	4145	4145	1
552	20230714	103700	41311790	4145	4145	4145	4145	20
553	20230714	103600	41228890	4145	4145	4145	4145	1
554	20230714	103500	41224745	4145	4145	4145	4145	0
555	20230714	103400	41224745	4145	4145	4145	4145	0
556	20230714	103300	41224745	4145	4145	4145	4145	13
557	20230714	103200	41170860	4145	4145	4145	4145	0
558	20230714	103100	41170860	4145	4145	4145	4145	0
559	20230714	103000	41170860	4145	4145	4145	4145	9
560	20230714	102900	41133555	4145	4145	4145	4145	0
561	20230714	102800	41133555	4145	4145	4145	4145	0
562	20230714	102700	41133555	4145	4145	4145	4145	1
563	20230714	102600	41129410	4135	4135	4135	4135	0
564	20230714	102500	41129410	4135	4135	4135	4135	50
565	20230714	102400	40922660	4145	4145	4145	4145	0
566	20230714	102300	40922660	4145	4145	4145	4145	0
567	20230714	102200	40922660	4145	4145	4145	4145	15
568	20230714	102100	40860485	4145	4145	4145	4145	0
569	20230714	102000	40860485	4145	4135	4145	4135	118
570	20230714	101900	40372545	4135	4135	4135	4135	161
571	20230714	101800	39706810	4135	4135	4135	4135	0
572	20230714	101700	39706810	4135	4135	4135	4135	113
573	20230714	101600	39239555	4145	4145	4145	4140	12
574	20230714	101500	39189840	4145	4145	4145	4145	4
575	20230714	101400	39173260	4145	4145	4145	4145	0
576	20230714	101300	39173260	4145	4145	4145	4145	0
577	20230714	101200	39173260	4145	4145	4145	4145	12
578	20230714	101100	39123520	4145	4145	4145	4145	0
579	20230714	101000	39123520	4145	4145	4145	4145	1
580	20230714	100900	39119375	4145	4145	4145	4145	0
581	20230714	100800	39119375	4145	4145	4145	4145	7
582	20230714	100700	39090360	4145	4145	4145	4145	0
583	20230714	100600	39090360	4145	4145	4145	4145	0
584	20230714	100500	39090360	4145	4145	4145	4145	1
585	20230714	100400	39086215	4145	4145	4145	4145	16
586	20230714	100300	39019895	4130	4130	4130	4130	320
587	20230714	100200	37698295	4130	4130	4130	4130	2
588	20230714	100100	37690035	4145	4145	4145	4145	10
589	20230714	100000	37648585	4145	4145	4145	4145	10
590	20230714	095900	37607135	4130	4135	4135	4130	2000
591	20230714	095800	29339695	4145	4145	4145	4145	0
592	20230714	095700	29339695	4145	4140	4145	4140	20
593	20230714	095600	29256825	4145	4145	4145	4145	0
594	20230714	095500	29256825	4145	4145	4145	4145	1
595	20230714	095400	29252680	4145	4150	4150	4140	220
596	20230714	095300	28341730	4145	4145	4145	4145	0
597	20230714	095200	28341730	4145	4150	4150	4145	2
598	20230714	095100	28333435	4150	4150	4150	4150	0
599	20230714	095000	28333435	4150	4145	4160	4140	1362
600	20230714	094900	22693965	4160	4160	4160	4160	0
601	20230714	094800	22693965	4160	4160	4160	4160	1
602	20230714	094700	22689805	4160	4150	4160	4150	217
603	20230714	094600	21789245	4150	4150	4150	4150	11
604	20230714	094500	21743595	4150	4150	4150	4150	0
605	20230714	094400	21743595	4150	4150	4150	4150	196
606	20230714	094300	20930195	4150	4145	4150	4145	1016
607	20230714	094200	16713825	4150	4150	4150	4145	105
608	20230714	094100	16278085	4145	4150	4150	4145	1158
609	20230714	094000	11473355	4165	4165	4165	4165	1
610	20230714	093900	11469190	4165	4165	4165	4165	16
611	20230714	093800	11402550	4165	4165	4165	4165	0
612	20230714	093700	11402550	4165	4165	4165	4165	1
613	20230714	093600	11398385	4165	4165	4165	4165	6
614	20230714	093500	11373395	4165	4165	4165	4150	162
615	20230714	093400	10701065	4155	4155	4155	4155	135
616	20230714	093300	10140140	4165	4165	4165	4165	0
617	20230714	093200	10140140	4165	4165	4165	4160	22
618	20230714	093100	10048520	4165	4165	4165	4165	0
619	20230714	093000	10048520	4165	4165	4165	4165	0
620	20230714	092900	10048520	4165	4165	4165	4165	1
621	20230714	092800	10044355	4165	4165	4165	4165	11
622	20230714	092700	9998540	4165	4165	4165	4165	0
623	20230714	092600	9998540	4165	4165	4165	4165	0
624	20230714	092500	9998540	4165	4165	4165	4165	6
625	20230714	092400	9973550	4165	4160	4165	4160	15
626	20230714	092300	9911145	4165	4165	4170	4165	25
627	20230714	092200	9807000	4170	4165	4170	4165	9
628	20230714	092100	9769510	4160	4160	4160	4150	644
629	20230714	092000	7092790	4170	4170	4170	4170	0
630	20230714	091900	7092790	4170	4170	4170	4170	0
631	20230714	091800	7092790	4170	4170	4170	4170	0
632	20230714	091700	7092790	4170	4170	4170	4170	1
633	20230714	091600	7088620	4170	4170	4170	4170	100
634	20230714	091500	6671620	4170	4170	4170	4170	0
635	20230714	091400	6671620	4170	4170	4170	4170	0
636	20230714	091300	6671620	4170	4160	4170	4160	114
637	20230714	091200	6197370	4155	4155	4155	4155	600
638	20230714	091100	3704370	4160	4160	4160	4160	22
639	20230714	091000	3612850	4170	4170	4170	4170	0
640	20230714	090900	3612850	4170	4170	4170	4170	0
641	20230714	090800	3612850	4170	4170	4170	4170	1
642	20230714	090700	3608680	4170	4160	4170	4160	457
643	20230714	090600	1707550	4170	4170	4170	4170	1
644	20230714	090500	1703380	4175	4170	4175	4170	206
645	20230714	090400	844350	4175	4175	4175	4175	0
646	20230714	090300	844350	4175	4175	4175	4175	0
647	20230714	090200	844350	4175	4180	4180	4175	2
648	20230714	090100	835995	4175	4180	4180	4175	4
649	20230714	090000	819285	4185	4180	4185	4180	196