KissMeData/197140/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	201100	166408990	4470	4470	4470	4470	625
3	20230707	201000	166408990	4470	4470	4470	4470	0
4	20230707	200900	166408990	4470	4470	4470	4470	0
5	20230707	200800	166408990	4470	4470	4470	4470	0
6	20230707	200700	166408990	4470	4470	4470	4470	0
7	20230707	200600	166408990	4470	4470	4470	4470	0
8	20230707	200500	166408990	4470	4470	4470	4470	0
9	20230707	200400	166408990	4470	4470	4470	4470	0
10	20230707	200300	166408990	4470	4470	4470	4470	0
11	20230707	200200	166408990	4470	4470	4470	4470	0
12	20230707	200100	166408990	4470	4470	4470	4470	0
13	20230707	200000	166408990	4470	4470	4470	4470	0
14	20230707	195900	166408990	4470	4470	4470	4470	0
15	20230707	195800	166408990	4470	4470	4470	4470	0
16	20230707	195700	166408990	4470	4470	4470	4470	0
17	20230707	195600	166408990	4470	4470	4470	4470	0
18	20230707	195500	166408990	4470	4470	4470	4470	0
19	20230707	195400	166408990	4470	4470	4470	4470	0
20	20230707	195300	166408990	4470	4470	4470	4470	0
21	20230707	195200	166408990	4470	4470	4470	4470	0
22	20230707	195100	166408990	4470	4470	4470	4470	0
23	20230707	195000	166408990	4470	4470	4470	4470	0
24	20230707	194900	166408990	4470	4470	4470	4470	0
25	20230707	194800	166408990	4470	4470	4470	4470	0
26	20230707	194700	166408990	4470	4470	4470	4470	0
27	20230707	194600	166408990	4470	4470	4470	4470	0
28	20230707	194500	166408990	4470	4470	4470	4470	0
29	20230707	194400	166408990	4470	4470	4470	4470	0
30	20230707	194300	166408990	4470	4470	4470	4470	0
31	20230707	194200	166408990	4470	4470	4470	4470	0
32	20230707	194100	166408990	4470	4470	4470	4470	625
33	20230707	194000	166408990	4470	4470	4470	4470	0
34	20230707	193900	166408990	4470	4470	4470	4470	0
35	20230707	193800	166408990	4470	4470	4470	4470	0
36	20230707	193700	166408990	4470	4470	4470	4470	0
37	20230707	193600	166408990	4470	4470	4470	4470	0
38	20230707	193500	166408990	4470	4470	4470	4470	0
39	20230707	193400	166408990	4470	4470	4470	4470	0
40	20230707	193300	166408990	4470	4470	4470	4470	0
41	20230707	193200	166408990	4470	4470	4470	4470	0
42	20230707	193100	166408990	4470	4470	4470	4470	0
43	20230707	193000	166408990	4470	4470	4470	4470	0
44	20230707	192900	166408990	4470	4470	4470	4470	0
45	20230707	192800	166408990	4470	4470	4470	4470	0
46	20230707	192700	166408990	4470	4470	4470	4470	0
47	20230707	192600	166408990	4470	4470	4470	4470	0
48	20230707	192500	166408990	4470	4470	4470	4470	0
49	20230707	192400	166408990	4470	4470	4470	4470	0
50	20230707	192300	166408990	4470	4470	4470	4470	0
51	20230707	192200	166408990	4470	4470	4470	4470	0
52	20230707	192100	166408990	4470	4470	4470	4470	0
53	20230707	192000	166408990	4470	4470	4470	4470	0
54	20230707	191900	166408990	4470	4470	4470	4470	0
55	20230707	191800	166408990	4470	4470	4470	4470	0
56	20230707	191700	166408990	4470	4470	4470	4470	0
57	20230707	191600	166408990	4470	4470	4470	4470	0
58	20230707	191500	166408990	4470	4470	4470	4470	0
59	20230707	191400	166408990	4470	4470	4470	4470	0
60	20230707	191300	166408990	4470	4470	4470	4470	0
61	20230707	191200	166408990	4470	4470	4470	4470	0
62	20230707	191100	166408990	4470	4470	4470	4470	625
63	20230707	191000	166408990	4470	4470	4470	4470	0
64	20230707	190900	166408990	4470	4470	4470	4470	0
65	20230707	190800	166408990	4470	4470	4470	4470	0
66	20230707	190700	166408990	4470	4470	4470	4470	0
67	20230707	190600	166408990	4470	4470	4470	4470	0
68	20230707	190500	166408990	4470	4470	4470	4470	0
69	20230707	190400	166408990	4470	4470	4470	4470	0
70	20230707	190300	166408990	4470	4470	4470	4470	0
71	20230707	190200	166408990	4470	4470	4470	4470	0
72	20230707	190100	166408990	4470	4470	4470	4470	0
73	20230707	190000	166408990	4470	4470	4470	4470	0
74	20230707	185900	166408990	4470	4470	4470	4470	0
75	20230707	185800	166408990	4470	4470	4470	4470	0
76	20230707	185700	166408990	4470	4470	4470	4470	0
77	20230707	185600	166408990	4470	4470	4470	4470	0
78	20230707	185500	166408990	4470	4470	4470	4470	0
79	20230707	185400	166408990	4470	4470	4470	4470	0
80	20230707	185300	166408990	4470	4470	4470	4470	0
81	20230707	185200	166408990	4470	4470	4470	4470	0
82	20230707	185100	166408990	4470	4470	4470	4470	0
83	20230707	185000	166408990	4470	4470	4470	4470	0
84	20230707	184900	166408990	4470	4470	4470	4470	0
85	20230707	184800	166408990	4470	4470	4470	4470	0
86	20230707	184700	166408990	4470	4470	4470	4470	0
87	20230707	184600	166408990	4470	4470	4470	4470	0
88	20230707	184500	166408990	4470	4470	4470	4470	0
89	20230707	184400	166408990	4470	4470	4470	4470	0
90	20230707	184300	166408990	4470	4470	4470	4470	0
91	20230707	184200	166408990	4470	4470	4470	4470	0
92	20230707	184100	166408990	4470	4470	4470	4470	625
93	20230707	184000	166408990	4470	4470	4470	4470	0
94	20230707	183900	166408990	4470	4470	4470	4470	0
95	20230707	183800	166408990	4470	4470	4470	4470	0
96	20230707	183700	166408990	4470	4470	4470	4470	0
97	20230707	183600	166408990	4470	4470	4470	4470	0
98	20230707	183500	166408990	4470	4470	4470	4470	0
99	20230707	183400	166408990	4470	4470	4470	4470	0
100	20230707	183300	166408990	4470	4470	4470	4470	0
101	20230707	183200	166408990	4470	4470	4470	4470	0
102	20230707	183100	166408990	4470	4470	4470	4470	0
103	20230707	183000	166408990	4470	4470	4470	4470	0
104	20230707	182900	166408990	4470	4470	4470	4470	0
105	20230707	182800	166408990	4470	4470	4470	4470	0
106	20230707	182700	166408990	4470	4470	4470	4470	0
107	20230707	182600	166408990	4470	4470	4470	4470	0
108	20230707	182500	166408990	4470	4470	4470	4470	0
109	20230707	182400	166408990	4470	4470	4470	4470	0
110	20230707	182300	166408990	4470	4470	4470	4470	0
111	20230707	182200	166408990	4470	4470	4470	4470	0
112	20230707	182100	166408990	4470	4470	4470	4470	0
113	20230707	182000	166408990	4470	4470	4470	4470	0
114	20230707	181900	166408990	4470	4470	4470	4470	0
115	20230707	181800	166408990	4470	4470	4470	4470	0
116	20230707	181700	166408990	4470	4470	4470	4470	0
117	20230707	181600	166408990	4470	4470	4470	4470	0
118	20230707	181500	166408990	4470	4470	4470	4470	0
119	20230707	181400	166408990	4470	4470	4470	4470	0
120	20230707	181300	166408990	4470	4470	4470	4470	0
121	20230707	181200	166408990	4470	4470	4470	4470	0
122	20230707	181100	166408990	4470	4470	4470	4470	625
123	20230707	181000	166408990	4470	4470	4470	4470	0
124	20230707	180900	166408990	4470	4470	4470	4470	0
125	20230707	180800	166408990	4470	4470	4470	4470	0
126	20230707	180700	166408990	4470	4470	4470	4470	0
127	20230707	180600	166408990	4470	4470	4470	4470	0
128	20230707	180500	166408990	4470	4470	4470	4470	0
129	20230707	180400	166408990	4470	4470	4470	4470	0
130	20230707	180300	166408990	4470	4470	4470	4470	0
131	20230707	180200	166408990	4470	4470	4470	4470	0
132	20230707	180100	166408990	4470	4470	4470	4470	0
133	20230707	180000	166408990	4470	4470	4470	4470	0
134	20230707	175900	166408990	4470	4470	4470	4470	0
135	20230707	175800	166408990	4470	4470	4470	4470	0
136	20230707	175700	166408990	4470	4470	4470	4470	0
137	20230707	175600	166408990	4470	4470	4470	4470	0
138	20230707	175500	166408990	4470	4470	4470	4470	0
139	20230707	175400	166408990	4470	4470	4470	4470	0
140	20230707	175300	166408990	4470	4470	4470	4470	0
141	20230707	175200	166408990	4470	4470	4470	4470	0
142	20230707	175100	166408990	4470	4470	4470	4470	0
143	20230707	175000	166408990	4470	4470	4470	4470	0
144	20230707	174900	166408990	4470	4470	4470	4470	0
145	20230707	174800	166408990	4470	4470	4470	4470	0
146	20230707	174700	166408990	4470	4470	4470	4470	0
147	20230707	174600	166408990	4470	4470	4470	4470	0
148	20230707	174500	166408990	4470	4470	4470	4470	0
149	20230707	174400	166408990	4470	4470	4470	4470	0
150	20230707	174300	166408990	4470	4470	4470	4470	0
151	20230707	174200	166408990	4470	4470	4470	4470	0
152	20230707	174100	166408990	4470	4470	4470	4470	625
153	20230707	174000	166408990	4470	4470	4470	4470	0
154	20230707	173900	166408990	4470	4470	4470	4470	0
155	20230707	173800	166408990	4470	4470	4470	4470	0
156	20230707	173700	166408990	4470	4470	4470	4470	0
157	20230707	173600	166408990	4470	4470	4470	4470	0
158	20230707	173500	166408990	4470	4470	4470	4470	0
159	20230707	173400	166408990	4470	4470	4470	4470	0
160	20230707	173300	166408990	4470	4470	4470	4470	0
161	20230707	173200	166408990	4470	4470	4470	4470	0
162	20230707	173100	166408990	4470	4470	4470	4470	0
163	20230707	173000	166408990	4470	4470	4470	4470	0
164	20230707	172900	166408990	4470	4470	4470	4470	0
165	20230707	172800	166408990	4470	4470	4470	4470	0
166	20230707	172700	166408990	4470	4470	4470	4470	0
167	20230707	172600	166408990	4470	4470	4470	4470	0
168	20230707	172500	166408990	4470	4470	4470	4470	0
169	20230707	172400	166408990	4470	4470	4470	4470	0
170	20230707	172300	166408990	4470	4470	4470	4470	0
171	20230707	172200	166408990	4470	4470	4470	4470	0
172	20230707	172100	166408990	4470	4470	4470	4470	0
173	20230707	172000	166408990	4470	4470	4470	4470	0
174	20230707	171900	166408990	4470	4470	4470	4470	0
175	20230707	171800	166408990	4470	4470	4470	4470	0
176	20230707	171700	166408990	4470	4470	4470	4470	0
177	20230707	171600	166408990	4470	4470	4470	4470	0
178	20230707	171500	166408990	4470	4470	4470	4470	0
179	20230707	171400	166408990	4470	4470	4470	4470	0
180	20230707	171300	166408990	4470	4470	4470	4470	0
181	20230707	171200	166408990	4470	4470	4470	4470	0
182	20230707	171100	166408990	4470	4470	4470	4470	625
183	20230707	171000	166408990	4470	4470	4470	4470	0
184	20230707	170900	166408990	4470	4470	4470	4470	0
185	20230707	170800	166408990	4470	4470	4470	4470	0
186	20230707	170700	166408990	4470	4470	4470	4470	0
187	20230707	170600	166408990	4470	4470	4470	4470	0
188	20230707	170500	166408990	4470	4470	4470	4470	0
189	20230707	170400	166408990	4470	4470	4470	4470	0
190	20230707	170300	166408990	4470	4470	4470	4470	0
191	20230707	170200	166408990	4470	4470	4470	4470	0
192	20230707	170100	166408990	4470	4470	4470	4470	0
193	20230707	170000	166408990	4470	4470	4470	4470	0
194	20230707	165900	166408990	4470	4470	4470	4470	0
195	20230707	165800	166408990	4470	4470	4470	4470	0
196	20230707	165700	166408990	4470	4470	4470	4470	0
197	20230707	165600	166408990	4470	4470	4470	4470	0
198	20230707	165500	166408990	4470	4470	4470	4470	0
199	20230707	165400	166408990	4470	4470	4470	4470	0
200	20230707	165300	166408990	4470	4470	4470	4470	0
201	20230707	165200	166408990	4470	4470	4470	4470	0
202	20230707	165100	166408990	4470	4470	4470	4470	0
203	20230707	165000	166408990	4470	4470	4470	4470	0
204	20230707	164900	166408990	4470	4470	4470	4470	0
205	20230707	164800	166408990	4470	4470	4470	4470	0
206	20230707	164700	166408990	4470	4470	4470	4470	0
207	20230707	164600	166408990	4470	4470	4470	4470	0
208	20230707	164500	166408990	4470	4470	4470	4470	0
209	20230707	164400	166408990	4470	4470	4470	4470	0
210	20230707	164300	166408990	4470	4470	4470	4470	0
211	20230707	164200	166408990	4470	4470	4470	4470	0
212	20230707	164100	166408990	4470	4470	4470	4470	625
213	20230707	164000	166408990	4470	4470	4470	4470	0
214	20230707	163900	166408990	4470	4470	4470	4470	0
215	20230707	163800	166408990	4470	4470	4470	4470	0
216	20230707	163700	166408990	4470	4470	4470	4470	0
217	20230707	163600	166408990	4470	4470	4470	4470	0
218	20230707	163500	166408990	4470	4470	4470	4470	0
219	20230707	163400	166408990	4470	4470	4470	4470	0
220	20230707	163300	166408990	4470	4470	4470	4470	0
221	20230707	163200	166408990	4470	4470	4470	4470	0
222	20230707	163100	166408990	4470	4470	4470	4470	0
223	20230707	163000	166408990	4470	4470	4470	4470	0
224	20230707	162900	166408990	4470	4470	4470	4470	0
225	20230707	162800	166408990	4470	4470	4470	4470	0
226	20230707	162700	166408990	4470	4470	4470	4470	0
227	20230707	162600	166408990	4470	4470	4470	4470	0
228	20230707	162500	166408990	4470	4470	4470	4470	0
229	20230707	162400	166408990	4470	4470	4470	4470	0
230	20230707	162300	166408990	4470	4470	4470	4470	0
231	20230707	162200	166408990	4470	4470	4470	4470	0
232	20230707	162100	166408990	4470	4470	4470	4470	0
233	20230707	162000	166408990	4470	4470	4470	4470	0
234	20230707	161900	166408990	4470	4470	4470	4470	0
235	20230707	161800	166408990	4470	4470	4470	4470	0
236	20230707	161700	166408990	4470	4470	4470	4470	0
237	20230707	161600	166408990	4470	4470	4470	4470	0
238	20230707	161500	166408990	4470	4470	4470	4470	0
239	20230707	161400	166408990	4470	4470	4470	4470	0
240	20230707	161300	166408990	4470	4470	4470	4470	0
241	20230707	161200	166408990	4470	4470	4470	4470	0
242	20230707	161100	166408990	4470	4470	4470	4470	625
243	20230707	161000	166408990	4470	4470	4470	4470	0
244	20230707	160900	166408990	4470	4470	4470	4470	0
245	20230707	160800	166408990	4470	4470	4470	4470	0
246	20230707	160700	166408990	4470	4470	4470	4470	0
247	20230707	160600	166408990	4470	4470	4470	4470	0
248	20230707	160500	166408990	4470	4470	4470	4470	0
249	20230707	160400	166408990	4470	4470	4470	4470	0
250	20230707	160300	166408990	4470	4470	4470	4470	0
251	20230707	160200	166408990	4470	4470	4470	4470	0
252	20230707	160100	166408990	4470	4470	4470	4470	0
253	20230707	160000	166408990	4470	4470	4470	4470	0
254	20230707	155900	166408990	4470	4470	4470	4470	0
255	20230707	155800	166408990	4470	4470	4470	4470	0
256	20230707	155700	166408990	4470	4470	4470	4470	0
257	20230707	155600	166408990	4470	4470	4470	4470	0
258	20230707	155500	166408990	4470	4470	4470	4470	0
259	20230707	155400	166408990	4470	4470	4470	4470	0
260	20230707	155300	166408990	4470	4470	4470	4470	0
261	20230707	155200	166408990	4470	4470	4470	4470	0
262	20230707	155100	166408990	4470	4470	4470	4470	0
263	20230707	155000	166408990	4470	4470	4470	4470	0
264	20230707	154900	166408990	4470	4470	4470	4470	0
265	20230707	154800	166408990	4470	4470	4470	4470	0
266	20230707	154700	166408990	4470	4470	4470	4470	0
267	20230707	154600	166408990	4470	4470	4470	4470	0
268	20230707	154500	166408990	4470	4470	4470	4470	0
269	20230707	154400	166408990	4470	4470	4470	4470	0
270	20230707	154300	166408990	4470	4470	4470	4470	0
271	20230707	154200	166408990	4470	4470	4470	4470	0
272	20230707	154100	166408990	4470	4470	4470	4470	625
273	20230707	154000	166408990	4470	4470	4470	4470	0
274	20230707	153900	166408990	4470	4470	4470	4470	0
275	20230707	153800	166408990	4470	4470	4470	4470	0
276	20230707	153700	166408990	4470	4470	4470	4470	0
277	20230707	153600	166408990	4470	4470	4470	4470	0
278	20230707	153500	166408990	4470	4470	4470	4470	0
279	20230707	153400	166408990	4470	4470	4470	4470	0
280	20230707	153300	166408990	4470	4470	4470	4470	0
281	20230707	153200	166408990	4470	4470	4470	4470	0
282	20230707	153100	166408990	4470	4470	4470	4470	0
283	20230707	153000	166408990	4470	4470	4470	4470	625
284	20230707	152900	163615240	4460	4460	4460	4460	0
285	20230707	152800	163615240	4460	4460	4460	4460	0
286	20230707	152700	163615240	4460	4460	4460	4460	0
287	20230707	152600	163615240	4460	4460	4460	4460	0
288	20230707	152500	163615240	4460	4460	4460	4460	0
289	20230707	152400	163615240	4460	4460	4460	4460	0
290	20230707	152300	163615240	4460	4460	4460	4460	0
291	20230707	152200	163615240	4460	4460	4460	4460	0
292	20230707	152100	163615240	4460	4460	4460	4460	0
293	20230707	152000	163615240	4460	4460	4460	4460	0
294	20230707	151900	163615240	4460	4460	4460	4460	87
295	20230707	151800	163227220	4455	4455	4455	4455	264
296	20230707	151700	162051100	4460	4460	4460	4460	0
297	20230707	151600	162051100	4460	4460	4460	4460	25
298	20230707	151500	161939600	4470	4470	4470	4465	19
299	20230707	151400	161854685	4480	4480	4480	4480	0
300	20230707	151300	161854685	4480	4480	4480	4480	50
301	20230707	151200	161630685	4480	4480	4480	4480	0
302	20230707	151100	161630685	4480	4480	4480	4470	111
303	20230707	151000	161133535	4490	4490	4490	4490	0
304	20230707	150900	161133535	4490	4490	4490	4490	0
305	20230707	150800	161133535	4490	4490	4490	4490	50
306	20230707	150700	160909035	4490	4490	4490	4490	0
307	20230707	150600	160909035	4490	4490	4490	4490	0
308	20230707	150500	160909035	4490	4490	4490	4490	0
309	20230707	150400	160909035	4490	4490	4490	4490	0
310	20230707	150300	160909035	4490	4490	4490	4490	0
311	20230707	150200	160909035	4490	4490	4490	4490	0
312	20230707	150100	160909035	4490	4490	4490	4490	0
313	20230707	150000	160909035	4490	4490	4490	4490	0
314	20230707	145900	160909035	4490	4480	4490	4480	32
315	20230707	145800	160765475	4490	4490	4490	4490	0
316	20230707	145700	160765475	4490	4490	4490	4490	0
317	20230707	145600	160765475	4490	4490	4490	4490	0
318	20230707	145500	160765475	4490	4490	4490	4490	0
319	20230707	145400	160765475	4490	4490	4490	4490	0
320	20230707	145300	160765475	4490	4490	4490	4490	0
321	20230707	145200	160765475	4490	4490	4490	4490	0
322	20230707	145100	160765475	4490	4490	4490	4490	0
323	20230707	145000	160765475	4490	4490	4490	4490	0
324	20230707	144900	160765475	4490	4490	4490	4490	0
325	20230707	144800	160765475	4490	4490	4490	4490	0
326	20230707	144700	160765475	4490	4490	4490	4490	2
327	20230707	144600	160756495	4480	4480	4480	4480	0
328	20230707	144500	160756495	4480	4480	4480	4480	0
329	20230707	144400	160756495	4480	4480	4480	4480	4
330	20230707	144300	160738575	4490	4490	4490	4490	0
331	20230707	144200	160738575	4490	4490	4490	4490	0
332	20230707	144100	160738575	4490	4490	4490	4490	0
333	20230707	144000	160738575	4490	4490	4490	4490	10
334	20230707	143900	160693675	4480	4480	4480	4480	3
335	20230707	143800	160680235	4490	4490	4490	4490	0
336	20230707	143700	160680235	4490	4490	4490	4490	0
337	20230707	143600	160680235	4490	4490	4490	4490	0
338	20230707	143500	160680235	4490	4490	4490	4490	7
339	20230707	143400	160648805	4500	4500	4500	4500	0
340	20230707	143300	160648805	4500	4500	4500	4500	0
341	20230707	143200	160648805	4500	4500	4500	4500	0
342	20230707	143100	160648805	4500	4500	4500	4500	0
343	20230707	143000	160648805	4500	4500	4500	4500	0
344	20230707	142900	160648805	4500	4500	4500	4500	0
345	20230707	142800	160648805	4500	4500	4500	4500	0
346	20230707	142700	160648805	4500	4500	4500	4500	0
347	20230707	142600	160648805	4500	4500	4500	4500	0
348	20230707	142500	160648805	4500	4500	4500	4500	2
349	20230707	142400	160639805	4490	4490	4490	4490	1
350	20230707	142300	160635315	4505	4505	4505	4505	0
351	20230707	142200	160635315	4505	4505	4505	4505	0
352	20230707	142100	160635315	4505	4505	4505	4505	0
353	20230707	142000	160635315	4505	4505	4505	4505	0
354	20230707	141900	160635315	4505	4505	4505	4505	0
355	20230707	141800	160635315	4505	4505	4505	4505	0
356	20230707	141700	160635315	4505	4505	4505	4505	0
357	20230707	141600	160635315	4505	4505	4505	4505	0
358	20230707	141500	160635315	4505	4505	4505	4505	14
359	20230707	141400	160572245	4505	4490	4505	4490	15
360	20230707	141300	160504745	4475	4470	4475	4470	277
361	20230707	141200	159265860	4470	4470	4470	4470	0
362	20230707	141100	159265860	4470	4470	4470	4470	0
363	20230707	141000	159265860	4470	4470	4470	4450	1007
364	20230707	140900	154779590	4455	4460	4460	4455	1488
365	20230707	140800	148149305	4470	4470	4470	4470	0
366	20230707	140700	148149305	4470	4455	4470	4455	1014
367	20230707	140600	143631905	4460	4480	4480	4460	2000
368	20230707	140500	134691415	4505	4505	4505	4505	0
369	20230707	140400	134691415	4505	4505	4505	4505	51
370	20230707	140300	134461660	4480	4495	4495	4480	30
371	20230707	140200	134326945	4510	4495	4510	4495	13
372	20230707	140100	134268470	4495	4495	4495	4495	50
373	20230707	140000	134043720	4495	4495	4510	4495	360
374	20230707	135900	132425485	4495	4500	4500	4495	70
375	20230707	135800	132110755	4515	4515	4515	4515	0
376	20230707	135700	132110755	4515	4515	4515	4515	0
377	20230707	135600	132110755	4515	4515	4515	4515	0
378	20230707	135500	132110755	4515	4515	4515	4515	0
379	20230707	135400	132110755	4515	4515	4515	4515	0
380	20230707	135300	132110755	4515	4515	4515	4515	0
381	20230707	135200	132110755	4515	4515	4515	4515	0
382	20230707	135100	132110755	4515	4515	4515	4515	0
383	20230707	135000	132110755	4515	4515	4515	4515	0
384	20230707	134900	132110755	4515	4510	4515	4510	69
385	20230707	134800	131799485	4510	4510	4510	4510	0
386	20230707	134700	131799485	4510	4510	4510	4510	0
387	20230707	134600	131799485	4510	4510	4510	4510	0
388	20230707	134500	131799485	4510	4510	4510	4510	0
389	20230707	134400	131799485	4510	4510	4510	4510	0
390	20230707	134300	131799485	4510	4510	4510	4510	0
391	20230707	134200	131799485	4510	4510	4510	4510	0
392	20230707	134100	131799485	4510	4510	4510	4510	0
393	20230707	134000	131799485	4510	4510	4510	4510	0
394	20230707	133900	131799485	4510	4510	4510	4510	0
395	20230707	133800	131799485	4510	4510	4510	4510	0
396	20230707	133700	131799485	4510	4510	4510	4510	150
397	20230707	133600	131122985	4510	4510	4510	4510	111
398	20230707	133500	130622375	4510	4510	4510	4510	267
399	20230707	133400	129418205	4520	4520	4520	4520	0
400	20230707	133300	129418205	4520	4520	4520	4520	0
401	20230707	133200	129418205	4520	4520	4520	4520	0
402	20230707	133100	129418205	4520	4520	4520	4520	0
403	20230707	133000	129418205	4520	4520	4520	4520	0
404	20230707	132900	129418205	4520	4520	4520	4520	0
405	20230707	132800	129418205	4520	4520	4520	4520	0
406	20230707	132700	129418205	4520	4510	4520	4510	10
407	20230707	132600	129373075	4510	4510	4510	4510	0
408	20230707	132500	129373075	4510	4510	4510	4510	0
409	20230707	132400	129373075	4510	4510	4510	4510	0
410	20230707	132300	129373075	4510	4515	4515	4510	11
411	20230707	132200	129323460	4515	4515	4515	4515	113
412	20230707	132100	128813265	4490	4515	4515	4490	53
413	20230707	132000	128574195	4515	4515	4515	4515	61
414	20230707	131900	128298780	4515	4515	4515	4515	0
415	20230707	131800	128298780	4515	4510	4515	4510	23
416	20230707	131700	128195035	4510	4510	4510	4510	8
417	20230707	131600	128158955	4515	4515	4515	4515	0
418	20230707	131500	128158955	4515	4515	4515	4515	0
419	20230707	131400	128158955	4515	4515	4515	4515	340
420	20230707	131300	126623855	4510	4510	4510	4510	0
421	20230707	131200	126623855	4510	4510	4510	4510	0
422	20230707	131100	126623855	4510	4510	4510	4510	427
423	20230707	131000	124698085	4490	4490	4490	4490	1
424	20230707	130900	124693595	4515	4515	4515	4515	100
425	20230707	130800	124242095	4515	4515	4515	4515	0
426	20230707	130700	124242095	4515	4510	4515	4510	428
427	20230707	130600	122311805	4510	4510	4510	4510	0
428	20230707	130500	122311805	4510	4510	4510	4510	0
429	20230707	130400	122311805	4510	4510	4510	4510	0
430	20230707	130300	122311805	4510	4510	4510	4510	17
431	20230707	130200	122235135	4510	4510	4510	4510	352
432	20230707	130100	120647615	4515	4510	4515	4510	10
433	20230707	130000	120602495	4510	4510	4510	4510	0
434	20230707	125900	120602495	4510	4510	4510	4510	0
435	20230707	125800	120602495	4510	4510	4510	4510	0
436	20230707	125700	120602495	4510	4485	4510	4480	114
437	20230707	125600	120091530	4510	4510	4510	4510	5
438	20230707	125500	120068980	4510	4510	4510	4510	0
439	20230707	125400	120068980	4510	4510	4510	4460	161
440	20230707	125300	119344435	4510	4505	4510	4505	407
441	20230707	125200	117508900	4510	4510	4510	4505	383
442	20230707	125100	115781605	4510	4510	4510	4510	5
443	20230707	125000	115759055	4520	4520	4520	4520	0
444	20230707	124900	115759055	4520	4520	4520	4520	0
445	20230707	124800	115759055	4520	4520	4520	4520	0
446	20230707	124700	115759055	4520	4520	4520	4520	0
447	20230707	124600	115759055	4520	4520	4520	4520	0
448	20230707	124500	115759055	4520	4520	4520	4520	0
449	20230707	124400	115759055	4520	4520	4520	4520	0
450	20230707	124300	115759055	4520	4520	4520	4520	0
451	20230707	124200	115759055	4520	4520	4520	4520	0
452	20230707	124100	115759055	4520	4520	4520	4520	0
453	20230707	124000	115759055	4520	4520	4520	4520	0
454	20230707	123900	115759055	4520	4515	4520	4515	2
455	20230707	123800	115750020	4515	4515	4515	4515	9
456	20230707	123700	115709385	4520	4520	4520	4520	649
457	20230707	123600	112775905	4515	4515	4515	4515	0
458	20230707	123500	112775905	4515	4515	4515	4515	500
459	20230707	123400	110518405	4520	4520	4520	4520	2
460	20230707	123300	110509365	4515	4515	4515	4515	30
461	20230707	123200	110373915	4515	4515	4515	4515	211
462	20230707	123100	109421250	4520	4520	4520	4520	0
463	20230707	123000	109421250	4520	4505	4520	4490	1677
464	20230707	122900	101887200	4520	4520	4520	4520	0
465	20230707	122800	101887200	4520	4520	4520	4520	3
466	20230707	122700	101873640	4500	4500	4500	4500	34
467	20230707	122600	101720640	4525	4525	4525	4525	0
468	20230707	122500	101720640	4525	4500	4525	4500	526
469	20230707	122400	99353565	4525	4510	4525	4510	70
470	20230707	122300	99037100	4530	4530	4530	4530	0
471	20230707	122200	99037100	4530	4530	4530	4530	0
472	20230707	122100	99037100	4530	4520	4530	4510	34
473	20230707	122000	98883480	4530	4515	4530	4500	302
474	20230707	121900	97523180	4530	4530	4530	4530	9
475	20230707	121800	97482410	4530	4530	4530	4530	0
476	20230707	121700	97482410	4530	4530	4530	4530	9
477	20230707	121600	97441640	4530	4530	4530	4530	5
478	20230707	121500	97418990	4520	4520	4520	4520	0
479	20230707	121400	97418990	4520	4515	4520	4515	306
480	20230707	121300	96036660	4515	4515	4515	4515	0
481	20230707	121200	96036660	4515	4515	4515	4515	1
482	20230707	121100	96032145	4500	4500	4500	4500	0
483	20230707	121000	96032145	4500	4500	4500	4500	1
484	20230707	120900	96027645	4515	4515	4515	4515	2
485	20230707	120800	96018615	4500	4500	4500	4500	400
486	20230707	120700	94218615	4515	4515	4515	4515	0
487	20230707	120600	94218615	4515	4515	4515	4515	0
488	20230707	120500	94218615	4515	4515	4515	4515	0
489	20230707	120400	94218615	4515	4515	4515	4515	0
490	20230707	120300	94218615	4515	4515	4515	4515	0
491	20230707	120200	94218615	4515	4515	4515	4515	0
492	20230707	120100	94218615	4515	4515	4515	4515	2
493	20230707	120000	94209585	4510	4510	4510	4510	0
494	20230707	115900	94209585	4510	4510	4510	4510	0
495	20230707	115800	94209585	4510	4500	4510	4495	15
496	20230707	115700	94142090	4510	4510	4510	4510	0
497	20230707	115600	94142090	4510	4510	4510	4510	0
498	20230707	115500	94142090	4510	4510	4510	4510	0
499	20230707	115400	94142090	4510	4510	4510	4510	2
500	20230707	115300	94133070	4500	4505	4505	4495	271
501	20230707	115200	92914870	4520	4520	4520	4520	0
502	20230707	115100	92914870	4520	4520	4520	4520	0
503	20230707	115000	92914870	4520	4520	4520	4520	0
504	20230707	114900	92914870	4520	4520	4520	4520	0
505	20230707	114800	92914870	4520	4520	4520	4520	14
506	20230707	114700	92851590	4520	4530	4530	4520	25
507	20230707	114600	92738540	4530	4530	4530	4530	110
508	20230707	114500	92240240	4530	4530	4530	4530	153
509	20230707	114400	91547150	4520	4520	4520	4520	208
510	20230707	114300	90606990	4520	4520	4520	4520	4
511	20230707	114200	90588910	4510	4495	4520	4490	153
512	20230707	114100	89899325	4520	4520	4520	4520	2
513	20230707	114000	89890285	4490	4515	4520	4490	175
514	20230707	113900	89101160	4515	4515	4515	4515	0
515	20230707	113800	89101160	4515	4490	4515	4490	382
516	20230707	113700	87384580	4490	4490	4490	4490	0
517	20230707	113600	87384580	4490	4490	4490	4490	0
518	20230707	113500	87384580	4490	4490	4490	4490	0
519	20230707	113400	87384580	4490	4490	4490	4490	0
520	20230707	113300	87384580	4490	4485	4490	4485	91
521	20230707	113200	86976320	4485	4485	4485	4485	1000
522	20230707	113100	82491320	4485	4485	4485	4485	0
523	20230707	113000	82491320	4485	4485	4485	4485	0
524	20230707	112900	82491320	4485	4485	4485	4485	20
525	20230707	112800	82401620	4490	4490	4490	4490	0
526	20230707	112700	82401620	4490	4490	4490	4490	0
527	20230707	112600	82401620	4490	4490	4490	4490	0
528	20230707	112500	82401620	4490	4490	4490	4490	0
529	20230707	112400	82401620	4490	4490	4490	4490	0
530	20230707	112300	82401620	4490	4490	4490	4490	0
531	20230707	112200	82401620	4490	4490	4490	4490	0
532	20230707	112100	82401620	4490	4490	4490	4490	0
533	20230707	112000	82401620	4490	4490	4490	4490	0
534	20230707	111900	82401620	4490	4490	4490	4490	0
535	20230707	111800	82401620	4490	4490	4490	4490	0
536	20230707	111700	82401620	4490	4490	4490	4490	0
537	20230707	111600	82401620	4490	4490	4490	4490	0
538	20230707	111500	82401620	4490	4490	4490	4490	0
539	20230707	111400	82401620	4490	4490	4490	4490	0
540	20230707	111300	82401620	4490	4490	4490	4490	0
541	20230707	111200	82401620	4490	4490	4490	4490	3
542	20230707	111100	82388150	4470	4470	4470	4470	595
543	20230707	111000	79728500	4455	4455	4455	4455	1
544	20230707	110900	79724045	4470	4460	4470	4460	500
545	20230707	110800	77489375	4465	4460	4465	4460	107
546	20230707	110700	77011675	4465	4465	4465	4465	0
547	20230707	110600	77011675	4465	4465	4465	4465	0
548	20230707	110500	77011675	4465	4465	4465	4465	35
549	20230707	110400	76855400	4445	4450	4450	4445	3
550	20230707	110300	76842055	4450	4450	4450	4450	0
551	20230707	110200	76842055	4450	4455	4465	4450	5
552	20230707	110100	76819775	4470	4470	4470	4470	0
553	20230707	110000	76819775	4470	4470	4470	4470	0
554	20230707	105900	76819775	4470	4470	4470	4470	50
555	20230707	105800	76596275	4470	4445	4470	4445	59
556	20230707	105700	76333995	4440	4440	4440	4440	0
557	20230707	105600	76333995	4440	4440	4440	4440	0
558	20230707	105500	76333995	4440	4470	4470	4440	2
559	20230707	105400	76325085	4465	4460	4465	4460	50
560	20230707	105300	76101840	4465	4465	4465	4465	0
561	20230707	105200	76101840	4465	4465	4465	4465	0
562	20230707	105100	76101840	4465	4455	4465	4455	38
563	20230707	105000	75932250	4460	4460	4460	4460	35
564	20230707	104900	75776150	4460	4460	4460	4460	0
565	20230707	104800	75776150	4460	4450	4460	4450	154
566	20230707	104700	75090660	4470	4470	4470	4470	0
567	20230707	104600	75090660	4470	4470	4470	4470	0
568	20230707	104500	75090660	4470	4450	4470	4450	113
569	20230707	104400	74586860	4470	4455	4470	4455	50
570	20230707	104300	74363540	4470	4470	4470	4460	100
571	20230707	104200	73916630	4470	4470	4470	4470	0
572	20230707	104100	73916630	4470	4470	4470	4470	0
573	20230707	104000	73916630	4470	4470	4470	4470	0
574	20230707	103900	73916630	4470	4470	4470	4470	0
575	20230707	103800	73916630	4470	4470	4470	4470	0
576	20230707	103700	73916630	4470	4470	4470	4470	0
577	20230707	103600	73916630	4470	4450	4470	4450	3
578	20230707	103500	73903240	4450	4450	4450	4450	3
579	20230707	103400	73889890	4445	4445	4445	4445	34
580	20230707	103300	73738760	4445	4445	4445	4445	3
581	20230707	103200	73725425	4420	4420	4420	4420	0
582	20230707	103100	73725425	4420	4440	4440	4420	842
583	20230707	103000	69995120	4445	4445	4445	4445	31
584	20230707	102900	69857325	4445	4435	4445	4435	122
585	20230707	102800	69315760	4435	4435	4435	4435	320
586	20230707	102700	67896560	4440	4435	4440	4435	1000
587	20230707	102600	63457210	4440	4440	4440	4440	0
588	20230707	102500	63457210	4440	4420	4440	4420	1300
589	20230707	102400	57687355	4410	4410	4410	4410	0
590	20230707	102300	57687355	4410	4410	4410	4410	5
591	20230707	102200	57665305	4410	4410	4410	4410	201
592	20230707	102100	56778895	4410	4410	4410	4410	23
593	20230707	102000	56677465	4410	4410	4410	4410	101
594	20230707	101900	56232055	4410	4380	4410	4380	52
595	20230707	101800	56003920	4385	4385	4385	4385	40
596	20230707	101700	55828520	4420	4390	4420	4380	1002
597	20230707	101600	51438465	4435	4395	4440	4385	41
598	20230707	101500	51256975	4395	4395	4395	4395	0
599	20230707	101400	51256975	4395	4395	4395	4395	1
600	20230707	101300	51252580	4395	4395	4395	4395	0
601	20230707	101200	51252580	4395	4395	4395	4395	714
602	20230707	101100	48114550	4390	4390	4390	4390	1
603	20230707	101000	48110160	4370	4370	4370	4370	1
604	20230707	100900	48105790	4390	4380	4390	4380	13
605	20230707	100800	48048780	4380	4380	4380	4380	2
606	20230707	100700	48040020	4370	4370	4370	4370	5
607	20230707	100600	48018170	4380	4370	4380	4370	30
608	20230707	100500	47886880	4370	4390	4395	4355	504
609	20230707	100400	45672805	4395	4390	4395	4390	118
610	20230707	100300	45154645	4395	4395	4395	4395	0
611	20230707	100200	45154645	4395	4395	4395	4395	0
612	20230707	100100	45154645	4395	4395	4395	4395	0
613	20230707	100000	45154645	4395	4395	4395	4395	0
614	20230707	095900	45154645	4395	4395	4395	4395	0
615	20230707	095800	45154645	4395	4395	4395	4395	0
616	20230707	095700	45154645	4395	4395	4395	4395	0
617	20230707	095600	45154645	4395	4395	4395	4395	0
618	20230707	095500	45154645	4395	4395	4395	4395	0
619	20230707	095400	45154645	4395	4375	4395	4375	50
620	20230707	095300	44935620	4380	4355	4380	4355	53
621	20230707	095200	44704760	4375	4375	4375	4375	40
622	20230707	095100	44529760	4375	4375	4375	4375	0
623	20230707	095000	44529760	4375	4375	4375	4375	0
624	20230707	094900	44529760	4375	4375	4375	4375	0
625	20230707	094800	44529760	4375	4375	4375	4375	0
626	20230707	094700	44529760	4375	4375	4375	4375	0
627	20230707	094600	44529760	4375	4375	4375	4375	0
628	20230707	094500	44529760	4375	4375	4375	4375	0
629	20230707	094400	44529760	4375	4375	4375	4375	0
630	20230707	094300	44529760	4375	4375	4375	4375	0
631	20230707	094200	44529760	4375	4375	4375	4375	0
632	20230707	094100	44529760	4375	4375	4375	4375	10
633	20230707	094000	44486010	4370	4370	4370	4370	0
634	20230707	093900	44486010	4370	4370	4370	4370	0
635	20230707	093800	44486010	4370	4340	4370	4340	19
636	20230707	093700	44403460	4370	4370	4370	4370	0
637	20230707	093600	44403460	4370	4370	4370	4370	10
638	20230707	093500	44359760	4380	4340	4380	4340	1230
639	20230707	093400	38979565	4340	4330	4340	4325	112
640	20230707	093300	38494060	4340	4310	4340	4310	361
641	20230707	093200	36929465	4310	4275	4310	4245	2311
642	20230707	093100	27014910	4280	4265	4280	4265	254
643	20230707	093000	25931380	4270	4270	4270	4270	0
644	20230707	092900	25931380	4270	4260	4270	4260	105
645	20230707	092800	25483620	4260	4260	4260	4260	0
646	20230707	092700	25483620	4260	4260	4260	4260	0
647	20230707	092600	25483620	4260	4240	4260	4240	33
648	20230707	092500	25343660	4235	4230	4235	4230	12
649	20230707	092400	25292860	4235	4235	4235	4235	1
650	20230707	092300	25288625	4225	4225	4225	4225	0
651	20230707	092200	25288625	4225	4225	4225	4225	0
652	20230707	092100	25288625	4225	4235	4240	4225	364
653	20230707	092000	23750075	4270	4270	4270	4270	0
654	20230707	091900	23750075	4270	4270	4270	4270	0
655	20230707	091800	23750075	4270	4270	4270	4270	1
656	20230707	091700	23745805	4270	4270	4270	4270	0
657	20230707	091600	23745805	4270	4245	4270	4235	15
658	20230707	091500	23682115	4275	4275	4275	4275	0
659	20230707	091400	23682115	4275	4275	4275	4275	0
660	20230707	091300	23682115	4275	4250	4275	4250	6
661	20230707	091200	23656490	4250	4250	4250	4250	200
662	20230707	091100	22806490	4250	4245	4250	4230	264
663	20230707	091000	21688180	4240	4250	4250	4240	505
664	20230707	090900	19541990	4255	4225	4255	4210	653
665	20230707	090800	16783355	4225	4250	4260	4225	583
666	20230707	090700	14310070	4275	4275	4275	4275	1
667	20230707	090600	14305795	4245	4270	4270	4240	751
668	20230707	090500	11116455	4300	4300	4300	4300	2
669	20230707	090400	11107855	4230	4275	4275	4230	160
670	20230707	090300	10427345	4300	4285	4300	4285	63
671	20230707	090200	10157220	4285	4245	4285	4240	744
672	20230707	090100	6998005	4245	4250	4250	4245	1003
673	20230707	090000	2739100	4300	4300	4300	4300	637