KissMeData/083660/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	194400	719077836	1600	1600	1600	1600	4002
3	20230705	194300	719077836	1600	1600	1600	1600	0
4	20230705	194200	719077836	1600	1600	1600	1600	0
5	20230705	194100	719077836	1600	1600	1600	1600	0
6	20230705	194000	719077836	1600	1600	1600	1600	0
7	20230705	193900	719077836	1600	1600	1600	1600	0
8	20230705	193800	719077836	1600	1600	1600	1600	0
9	20230705	193700	719077836	1600	1600	1600	1600	0
10	20230705	193600	719077836	1600	1600	1600	1600	0
11	20230705	193500	719077836	1600	1600	1600	1600	0
12	20230705	193400	719077836	1600	1600	1600	1600	0
13	20230705	193300	719077836	1600	1600	1600	1600	0
14	20230705	193200	719077836	1600	1600	1600	1600	0
15	20230705	193100	719077836	1600	1600	1600	1600	0
16	20230705	193000	719077836	1600	1600	1600	1600	0
17	20230705	192900	719077836	1600	1600	1600	1600	0
18	20230705	192800	719077836	1600	1600	1600	1600	0
19	20230705	192700	719077836	1600	1600	1600	1600	0
20	20230705	192600	719077836	1600	1600	1600	1600	0
21	20230705	192500	719077836	1600	1600	1600	1600	0
22	20230705	192400	719077836	1600	1600	1600	1600	0
23	20230705	192300	719077836	1600	1600	1600	1600	0
24	20230705	192200	719077836	1600	1600	1600	1600	0
25	20230705	192100	719077836	1600	1600	1600	1600	0
26	20230705	192000	719077836	1600	1600	1600	1600	0
27	20230705	191900	719077836	1600	1600	1600	1600	0
28	20230705	191800	719077836	1600	1600	1600	1600	0
29	20230705	191700	719077836	1600	1600	1600	1600	0
30	20230705	191600	719077836	1600	1600	1600	1600	0
31	20230705	191500	719077836	1600	1600	1600	1600	0
32	20230705	191400	719077836	1600	1600	1600	1600	4002
33	20230705	191300	719077836	1600	1600	1600	1600	0
34	20230705	191200	719077836	1600	1600	1600	1600	0
35	20230705	191100	719077836	1600	1600	1600	1600	0
36	20230705	191000	719077836	1600	1600	1600	1600	0
37	20230705	190900	719077836	1600	1600	1600	1600	0
38	20230705	190800	719077836	1600	1600	1600	1600	0
39	20230705	190700	719077836	1600	1600	1600	1600	0
40	20230705	190600	719077836	1600	1600	1600	1600	0
41	20230705	190500	719077836	1600	1600	1600	1600	0
42	20230705	190400	719077836	1600	1600	1600	1600	0
43	20230705	190300	719077836	1600	1600	1600	1600	0
44	20230705	190200	719077836	1600	1600	1600	1600	0
45	20230705	190100	719077836	1600	1600	1600	1600	0
46	20230705	190000	719077836	1600	1600	1600	1600	0
47	20230705	185900	719077836	1600	1600	1600	1600	0
48	20230705	185800	719077836	1600	1600	1600	1600	0
49	20230705	185700	719077836	1600	1600	1600	1600	0
50	20230705	185600	719077836	1600	1600	1600	1600	0
51	20230705	185500	719077836	1600	1600	1600	1600	0
52	20230705	185400	719077836	1600	1600	1600	1600	0
53	20230705	185300	719077836	1600	1600	1600	1600	0
54	20230705	185200	719077836	1600	1600	1600	1600	0
55	20230705	185100	719077836	1600	1600	1600	1600	0
56	20230705	185000	719077836	1600	1600	1600	1600	0
57	20230705	184900	719077836	1600	1600	1600	1600	0
58	20230705	184800	719077836	1600	1600	1600	1600	0
59	20230705	184700	719077836	1600	1600	1600	1600	0
60	20230705	184600	719077836	1600	1600	1600	1600	0
61	20230705	184500	719077836	1600	1600	1600	1600	0
62	20230705	184400	719077836	1600	1600	1600	1600	4002
63	20230705	184300	719077836	1600	1600	1600	1600	0
64	20230705	184200	719077836	1600	1600	1600	1600	0
65	20230705	184100	719077836	1600	1600	1600	1600	0
66	20230705	184000	719077836	1600	1600	1600	1600	0
67	20230705	183900	719077836	1600	1600	1600	1600	0
68	20230705	183800	719077836	1600	1600	1600	1600	0
69	20230705	183700	719077836	1600	1600	1600	1600	0
70	20230705	183600	719077836	1600	1600	1600	1600	0
71	20230705	183500	719077836	1600	1600	1600	1600	0
72	20230705	183400	719077836	1600	1600	1600	1600	0
73	20230705	183300	719077836	1600	1600	1600	1600	0
74	20230705	183200	719077836	1600	1600	1600	1600	0
75	20230705	183100	719077836	1600	1600	1600	1600	0
76	20230705	183000	719077836	1600	1600	1600	1600	0
77	20230705	182900	719077836	1600	1600	1600	1600	0
78	20230705	182800	719077836	1600	1600	1600	1600	0
79	20230705	182700	719077836	1600	1600	1600	1600	0
80	20230705	182600	719077836	1600	1600	1600	1600	0
81	20230705	182500	719077836	1600	1600	1600	1600	0
82	20230705	182400	719077836	1600	1600	1600	1600	0
83	20230705	182300	719077836	1600	1600	1600	1600	0
84	20230705	182200	719077836	1600	1600	1600	1600	0
85	20230705	182100	719077836	1600	1600	1600	1600	0
86	20230705	182000	719077836	1600	1600	1600	1600	0
87	20230705	181900	719077836	1600	1600	1600	1600	0
88	20230705	181800	719077836	1600	1600	1600	1600	0
89	20230705	181700	719077836	1600	1600	1600	1600	0
90	20230705	181600	719077836	1600	1600	1600	1600	0
91	20230705	181500	719077836	1600	1600	1600	1600	0
92	20230705	181400	719077836	1600	1600	1600	1600	4002
93	20230705	181300	719077836	1600	1600	1600	1600	0
94	20230705	181200	719077836	1600	1600	1600	1600	0
95	20230705	181100	719077836	1600	1600	1600	1600	0
96	20230705	181000	719077836	1600	1600	1600	1600	0
97	20230705	180900	719077836	1600	1600	1600	1600	0
98	20230705	180800	719077836	1600	1600	1600	1600	0
99	20230705	180700	719077836	1600	1600	1600	1600	0
100	20230705	180600	719077836	1600	1600	1600	1600	0
101	20230705	180500	719077836	1600	1600	1600	1600	0
102	20230705	180400	719077836	1600	1600	1600	1600	0
103	20230705	180300	719077836	1600	1600	1600	1600	0
104	20230705	180200	719077836	1600	1600	1600	1600	0
105	20230705	180100	719077836	1600	1600	1600	1600	0
106	20230705	180000	719077836	1600	1600	1600	1600	0
107	20230705	175900	719077836	1600	1600	1600	1600	0
108	20230705	175800	719077836	1600	1600	1600	1600	0
109	20230705	175700	719077836	1600	1600	1600	1600	0
110	20230705	175600	719077836	1600	1600	1600	1600	0
111	20230705	175500	719077836	1600	1600	1600	1600	0
112	20230705	175400	719077836	1600	1600	1600	1600	0
113	20230705	175300	719077836	1600	1600	1600	1600	0
114	20230705	175200	719077836	1600	1600	1600	1600	0
115	20230705	175100	719077836	1600	1600	1600	1600	0
116	20230705	175000	719077836	1600	1600	1600	1600	0
117	20230705	174900	719077836	1600	1600	1600	1600	0
118	20230705	174800	719077836	1600	1600	1600	1600	0
119	20230705	174700	719077836	1600	1600	1600	1600	0
120	20230705	174600	719077836	1600	1600	1600	1600	0
121	20230705	174500	719077836	1600	1600	1600	1600	0
122	20230705	174400	719077836	1600	1600	1600	1600	4002
123	20230705	174300	719077836	1600	1600	1600	1600	0
124	20230705	174200	719077836	1600	1600	1600	1600	0
125	20230705	174100	719077836	1600	1600	1600	1600	0
126	20230705	174000	719077836	1600	1600	1600	1600	0
127	20230705	173900	719077836	1600	1600	1600	1600	0
128	20230705	173800	719077836	1600	1600	1600	1600	0
129	20230705	173700	719077836	1600	1600	1600	1600	0
130	20230705	173600	719077836	1600	1600	1600	1600	0
131	20230705	173500	719077836	1600	1600	1600	1600	0
132	20230705	173400	719077836	1600	1600	1600	1600	0
133	20230705	173300	719077836	1600	1600	1600	1600	0
134	20230705	173200	719077836	1600	1600	1600	1600	0
135	20230705	173100	719077836	1600	1600	1600	1600	0
136	20230705	173000	719077836	1600	1600	1600	1600	0
137	20230705	172900	719077836	1600	1600	1600	1600	0
138	20230705	172800	719077836	1600	1600	1600	1600	0
139	20230705	172700	719077836	1600	1600	1600	1600	0
140	20230705	172600	719077836	1600	1600	1600	1600	0
141	20230705	172500	719077836	1600	1600	1600	1600	0
142	20230705	172400	719077836	1600	1600	1600	1600	0
143	20230705	172300	719077836	1600	1600	1600	1600	0
144	20230705	172200	719077836	1600	1600	1600	1600	0
145	20230705	172100	719077836	1600	1600	1600	1600	0
146	20230705	172000	719077836	1600	1600	1600	1600	0
147	20230705	171900	719077836	1600	1600	1600	1600	0
148	20230705	171800	719077836	1600	1600	1600	1600	0
149	20230705	171700	719077836	1600	1600	1600	1600	0
150	20230705	171600	719077836	1600	1600	1600	1600	0
151	20230705	171500	719077836	1600	1600	1600	1600	0
152	20230705	171400	719077836	1600	1600	1600	1600	4002
153	20230705	171300	719077836	1600	1600	1600	1600	0
154	20230705	171200	719077836	1600	1600	1600	1600	0
155	20230705	171100	719077836	1600	1600	1600	1600	0
156	20230705	171000	719077836	1600	1600	1600	1600	0
157	20230705	170900	719077836	1600	1600	1600	1600	0
158	20230705	170800	719077836	1600	1600	1600	1600	0
159	20230705	170700	719077836	1600	1600	1600	1600	0
160	20230705	170600	719077836	1600	1600	1600	1600	0
161	20230705	170500	719077836	1600	1600	1600	1600	0
162	20230705	170400	719077836	1600	1600	1600	1600	0
163	20230705	170300	719077836	1600	1600	1600	1600	0
164	20230705	170200	719077836	1600	1600	1600	1600	0
165	20230705	170100	719077836	1600	1600	1600	1600	0
166	20230705	170000	719077836	1600	1600	1600	1600	0
167	20230705	165900	719077836	1600	1600	1600	1600	0
168	20230705	165800	719077836	1600	1600	1600	1600	0
169	20230705	165700	719077836	1600	1600	1600	1600	0
170	20230705	165600	719077836	1600	1600	1600	1600	0
171	20230705	165500	719077836	1600	1600	1600	1600	0
172	20230705	165400	719077836	1600	1600	1600	1600	0
173	20230705	165300	719077836	1600	1600	1600	1600	0
174	20230705	165200	719077836	1600	1600	1600	1600	0
175	20230705	165100	719077836	1600	1600	1600	1600	0
176	20230705	165000	719077836	1600	1600	1600	1600	0
177	20230705	164900	719077836	1600	1600	1600	1600	0
178	20230705	164800	719077836	1600	1600	1600	1600	0
179	20230705	164700	719077836	1600	1600	1600	1600	0
180	20230705	164600	719077836	1600	1600	1600	1600	0
181	20230705	164500	719077836	1600	1600	1600	1600	0
182	20230705	164400	719077836	1600	1600	1600	1600	4002
183	20230705	164300	719077836	1600	1600	1600	1600	0
184	20230705	164200	719077836	1600	1600	1600	1600	0
185	20230705	164100	719077836	1600	1600	1600	1600	0
186	20230705	164000	719077836	1600	1600	1600	1600	0
187	20230705	163900	719077836	1600	1600	1600	1600	0
188	20230705	163800	719077836	1600	1600	1600	1600	0
189	20230705	163700	719077836	1600	1600	1600	1600	0
190	20230705	163600	719077836	1600	1600	1600	1600	0
191	20230705	163500	719077836	1600	1600	1600	1600	0
192	20230705	163400	719077836	1600	1600	1600	1600	0
193	20230705	163300	719077836	1600	1600	1600	1600	0
194	20230705	163200	719077836	1600	1600	1600	1600	0
195	20230705	163100	719077836	1600	1600	1600	1600	0
196	20230705	163000	719077836	1600	1600	1600	1600	0
197	20230705	162900	719077836	1600	1600	1600	1600	0
198	20230705	162800	719077836	1600	1600	1600	1600	0
199	20230705	162700	719077836	1600	1600	1600	1600	0
200	20230705	162600	719077836	1600	1600	1600	1600	0
201	20230705	162500	719077836	1600	1600	1600	1600	0
202	20230705	162400	719077836	1600	1600	1600	1600	0
203	20230705	162300	719077836	1600	1600	1600	1600	0
204	20230705	162200	719077836	1600	1600	1600	1600	0
205	20230705	162100	719077836	1600	1600	1600	1600	0
206	20230705	162000	719077836	1600	1600	1600	1600	0
207	20230705	161900	719077836	1600	1600	1600	1600	0
208	20230705	161800	719077836	1600	1600	1600	1600	0
209	20230705	161700	719077836	1600	1600	1600	1600	0
210	20230705	161600	719077836	1600	1600	1600	1600	0
211	20230705	161500	719077836	1600	1600	1600	1600	0
212	20230705	161400	719077836	1600	1600	1600	1600	4002
213	20230705	161300	719077836	1600	1600	1600	1600	0
214	20230705	161200	719077836	1600	1600	1600	1600	0
215	20230705	161100	719077836	1600	1600	1600	1600	0
216	20230705	161000	719077836	1600	1600	1600	1600	0
217	20230705	160900	719077836	1600	1600	1600	1600	0
218	20230705	160800	719077836	1600	1600	1600	1600	0
219	20230705	160700	719077836	1600	1600	1600	1600	0
220	20230705	160600	719077836	1600	1600	1600	1600	0
221	20230705	160500	719077836	1600	1600	1600	1600	0
222	20230705	160400	719077836	1600	1600	1600	1600	0
223	20230705	160300	719077836	1600	1600	1600	1600	0
224	20230705	160200	719077836	1600	1600	1600	1600	0
225	20230705	160100	719077836	1600	1600	1600	1600	0
226	20230705	160000	719077836	1600	1600	1600	1600	0
227	20230705	155900	719077836	1600	1600	1600	1600	0
228	20230705	155800	719077836	1600	1600	1600	1600	0
229	20230705	155700	719077836	1600	1600	1600	1600	0
230	20230705	155600	719077836	1600	1600	1600	1600	0
231	20230705	155500	719077836	1600	1600	1600	1600	0
232	20230705	155400	719077836	1600	1600	1600	1600	0
233	20230705	155300	719077836	1600	1600	1600	1600	0
234	20230705	155200	719077836	1600	1600	1600	1600	0
235	20230705	155100	719077836	1600	1600	1600	1600	0
236	20230705	155000	719077836	1600	1600	1600	1600	0
237	20230705	154900	719077836	1600	1600	1600	1600	0
238	20230705	154800	719077836	1600	1600	1600	1600	0
239	20230705	154700	719077836	1600	1600	1600	1600	0
240	20230705	154600	719077836	1600	1600	1600	1600	0
241	20230705	154500	719077836	1600	1600	1600	1600	0
242	20230705	154400	719077836	1600	1600	1600	1600	4002
243	20230705	154300	719077836	1600	1600	1600	1600	0
244	20230705	154200	719077836	1600	1600	1600	1600	0
245	20230705	154100	719077836	1600	1600	1600	1600	0
246	20230705	154000	719077836	1600	1600	1600	1600	0
247	20230705	153900	719077836	1600	1600	1600	1600	0
248	20230705	153800	719077836	1600	1600	1600	1600	0
249	20230705	153700	719077836	1600	1600	1600	1600	0
250	20230705	153600	719077836	1600	1600	1600	1600	0
251	20230705	153500	719077836	1600	1600	1600	1600	0
252	20230705	153400	719077836	1600	1600	1600	1600	0
253	20230705	153300	719077836	1600	1600	1600	1600	0
254	20230705	153200	719077836	1600	1600	1600	1600	0
255	20230705	153100	719077836	1600	1600	1600	1600	0
256	20230705	153000	719077836	1600	1600	1600	1600	4002
257	20230705	152900	712674636	1622	1622	1622	1622	0
258	20230705	152800	712674636	1622	1622	1622	1622	0
259	20230705	152700	712674636	1622	1622	1622	1622	0
260	20230705	152600	712674636	1622	1622	1622	1622	0
261	20230705	152500	712674636	1622	1622	1622	1622	0
262	20230705	152400	712674636	1622	1622	1622	1622	0
263	20230705	152300	712674636	1622	1622	1622	1622	0
264	20230705	152200	712674636	1622	1622	1622	1622	0
265	20230705	152100	712674636	1622	1622	1622	1622	0
266	20230705	152000	712674636	1622	1622	1622	1622	0
267	20230705	151900	712674636	1622	1620	1624	1600	6458
268	20230705	151800	702328522	1620	1600	1620	1600	5500
269	20230705	151700	693504542	1610	1599	1610	1599	138
270	20230705	151600	693283138	1599	1599	1599	1599	131
271	20230705	151500	693073669	1599	1600	1600	1599	1682
272	20230705	151400	690382538	1599	1599	1600	1599	89
273	20230705	151300	690240155	1600	1599	1600	1599	196
274	20230705	151200	689926678	1599	1600	1600	1599	201
275	20230705	151100	689605206	1599	1600	1600	1599	3174
276	20230705	151000	684529806	1600	1600	1600	1600	262
277	20230705	150900	684110606	1600	1600	1600	1600	0
278	20230705	150800	684110606	1600	1600	1600	1600	0
279	20230705	150700	684110606	1600	1600	1600	1600	0
280	20230705	150600	684110606	1600	1601	1601	1600	2000
281	20230705	150500	680910605	1600	1600	1600	1600	2
282	20230705	150400	680907405	1599	1599	1599	1599	0
283	20230705	150300	680907405	1599	1603	1604	1599	15980
284	20230705	150200	655327234	1602	1604	1604	1602	171
285	20230705	150100	655053145	1604	1604	1604	1604	71
286	20230705	150000	654939261	1604	1604	1604	1604	3009
287	20230705	145900	650112825	1604	1604	1604	1604	0
288	20230705	145800	650112825	1604	1604	1604	1604	71
289	20230705	145700	649998941	1604	1604	1604	1604	0
290	20230705	145600	649998941	1604	1604	1604	1604	0
291	20230705	145500	649998941	1604	1604	1604	1604	72
292	20230705	145400	649883453	1605	1605	1605	1605	0
293	20230705	145300	649883453	1605	1605	1605	1605	0
294	20230705	145200	649883453	1605	1605	1605	1605	72
295	20230705	145100	649767893	1604	1600	1604	1600	3100
296	20230705	145000	644796893	1600	1600	1600	1600	102
297	20230705	144900	644633693	1600	1600	1600	1600	0
298	20230705	144800	644633693	1600	1600	1600	1600	1354
299	20230705	144700	642467293	1599	1600	1600	1599	4647
300	20230705	144600	635032094	1600	1601	1602	1599	11529
301	20230705	144500	616580489	1601	1601	1601	1601	41
302	20230705	144400	616514848	1601	1601	1601	1601	0
303	20230705	144300	616514848	1601	1601	1601	1601	1047
304	20230705	144200	614838601	1602	1602	1602	1602	0
305	20230705	144100	614838601	1602	1601	1602	1601	2532
306	20230705	144000	610782869	1602	1602	1602	1602	0
307	20230705	143900	610782869	1602	1603	1603	1602	270
308	20230705	143800	610350204	1604	1605	1605	1604	199
309	20230705	143700	610031007	1605	1605	1605	1605	71
310	20230705	143600	609917052	1605	1605	1605	1605	71
311	20230705	143500	609803097	1605	1604	1605	1604	4578
312	20230705	143400	602457513	1603	1603	1603	1603	0
313	20230705	143300	602457513	1603	1603	1603	1603	2
314	20230705	143200	602454307	1602	1603	1603	1602	71
315	20230705	143100	602340520	1603	1603	1603	1603	0
316	20230705	143000	602340520	1603	1600	1603	1600	3010
317	20230705	142900	597524490	1600	1604	1604	1600	6070
318	20230705	142800	587808210	1600	1600	1600	1600	0
319	20230705	142700	587808210	1600	1600	1600	1600	100
320	20230705	142600	587648210	1604	1598	1604	1598	11
321	20230705	142500	587630582	1599	1599	1599	1599	0
322	20230705	142400	587630582	1599	1599	1599	1599	50
323	20230705	142300	587550632	1599	1600	1600	1599	1769
324	20230705	142200	584720929	1600	1604	1604	1600	4380
325	20230705	142100	577710464	1600	1600	1600	1600	0
326	20230705	142000	577710464	1600	1603	1604	1600	4437
327	20230705	141900	570607729	1604	1600	1604	1599	5645
328	20230705	141800	561573266	1600	1601	1601	1600	4376
329	20230705	141700	554569578	1600	1601	1602	1600	4046
330	20230705	141600	548090552	1601	1601	1601	1601	1000
331	20230705	141500	546489552	1602	1602	1602	1602	255
332	20230705	141400	546081042	1605	1602	1605	1602	1767
333	20230705	141300	543246935	1600	1606	1608	1600	7257
334	20230705	141200	531617759	1605	1602	1606	1600	5856
335	20230705	141100	522240292	1606	1606	1606	1606	0
336	20230705	141000	522240292	1606	1606	1606	1606	10
337	20230705	140900	522224232	1606	1604	1606	1603	257
338	20230705	140800	521812134	1603	1600	1603	1600	478
339	20230705	140700	521046724	1603	1601	1603	1600	5386
340	20230705	140600	512426343	1604	1602	1604	1601	242
341	20230705	140500	512038725	1602	1604	1604	1601	4859
342	20230705	140400	504256216	1604	1606	1606	1601	278
343	20230705	140300	503810799	1600	1601	1601	1600	4000
344	20230705	140200	497409425	1607	1607	1607	1604	1642
345	20230705	140100	494771843	1609	1609	1610	1600	3024
346	20230705	140000	489930677	1612	1607	1612	1607	2085
347	20230705	135900	486578982	1600	1601	1601	1600	5000
348	20230705	135800	478575939	1608	1605	1608	1600	5269
349	20230705	135700	470137603	1612	1609	1617	1600	6918
350	20230705	135600	459040169	1608	1608	1608	1608	64
351	20230705	135500	458937257	1600	1600	1600	1600	550
352	20230705	135400	458057257	1600	1609	1609	1600	5015
353	20230705	135300	450031027	1610	1607	1610	1600	5010
354	20230705	135200	442000508	1617	1614	1621	1601	7972
355	20230705	135100	429207338	1622	1622	1622	1622	69
356	20230705	135000	429095420	1622	1620	1622	1620	546
357	20230705	134900	428209948	1610	1611	1620	1610	776
358	20230705	134800	426959740	1611	1605	1611	1600	6110
359	20230705	134700	417173255	1605	1623	1623	1605	7376
360	20230705	134600	405271939	1623	1625	1625	1623	1002
361	20230705	134500	403645689	1611	1616	1640	1600	20621
362	20230705	134400	370391290	1616	1616	1616	1616	1028
363	20230705	134300	368730042	1616	1615	1616	1615	1130
364	20230705	134200	366905054	1614	1614	1614	1614	606
365	20230705	134100	365926970	1614	1613	1614	1613	1400
366	20230705	134000	363668370	1615	1604	1615	1600	4188
367	20230705	133900	356951918	1611	1610	1615	1600	10624
368	20230705	133800	339918708	1615	1615	1615	1615	0
369	20230705	133700	339918708	1615	1613	1615	1613	3068
370	20230705	133600	334965956	1611	1605	1613	1600	8219
371	20230705	133500	321792472	1612	1606	1612	1600	5752
372	20230705	133400	312576702	1605	1605	1605	1605	200
373	20230705	133300	312255702	1600	1604	1604	1600	3000
374	20230705	133200	307452982	1614	1614	1614	1614	0
375	20230705	133100	307452982	1614	1603	1614	1600	2551
376	20230705	133000	303362364	1601	1605	1605	1601	2000
377	20230705	132900	300157970	1614	1610	1614	1600	2559
378	20230705	132800	296054995	1600	1609	1609	1600	5000
379	20230705	132700	288038919	1609	1614	1614	1609	72
380	20230705	132600	287923021	1611	1602	1611	1600	5475
381	20230705	132500	279128336	1600	1600	1600	1600	0
382	20230705	132400	279128336	1600	1603	1603	1600	3000
383	20230705	132300	274325547	1600	1600	1600	1600	0
384	20230705	132200	274325547	1600	1600	1600	1600	0
385	20230705	132100	274325547	1600	1601	1601	1600	3000
386	20230705	132000	269524261	1601	1605	1605	1601	666
387	20230705	131900	268457331	1600	1600	1600	1600	42
388	20230705	131800	268390131	1600	1605	1605	1600	3190
389	20230705	131700	263283574	1606	1606	1606	1606	10
390	20230705	131600	263267514	1600	1603	1603	1600	5000
391	20230705	131500	255261822	1600	1601	1601	1600	3000
392	20230705	131400	250460422	1600	1601	1601	1600	5000
393	20230705	131300	242457679	1600	1605	1605	1600	6033
394	20230705	131200	232795766	1604	1604	1604	1604	36
395	20230705	131100	232738022	1605	1605	1605	1605	0
396	20230705	131000	232738022	1605	1602	1605	1600	1010
397	20230705	130900	231121085	1601	1601	1601	1601	0
398	20230705	130800	231121085	1601	1601	1601	1601	0
399	20230705	130700	231121085	1601	1601	1601	1601	0
400	20230705	130600	231121085	1601	1601	1601	1601	700
401	20230705	130500	230000385	1600	1600	1600	1600	0
402	20230705	130400	230000385	1600	1601	1601	1600	1000
403	20230705	130300	228399525	1600	1602	1602	1600	3000
404	20230705	130200	223597527	1600	1604	1604	1600	2000
405	20230705	130100	220395168	1616	1616	1616	1616	0
406	20230705	130000	220395168	1616	1612	1616	1612	30
407	20230705	125900	220346799	1601	1606	1612	1600	2008
408	20230705	125800	217130445	1600	1608	1608	1600	2000
409	20230705	125700	213925368	1607	1602	1607	1602	6381
410	20230705	125600	203686896	1602	1602	1602	1602	654
411	20230705	125500	202639188	1602	1602	1602	1602	0
412	20230705	125400	202639188	1602	1602	1602	1602	0
413	20230705	125300	202639188	1602	1602	1602	1602	0
414	20230705	125200	202639188	1602	1602	1602	1602	0
415	20230705	125100	202639188	1602	1602	1602	1602	0
416	20230705	125000	202639188	1602	1602	1602	1602	0
417	20230705	124900	202639188	1602	1602	1602	1602	0
418	20230705	124800	202639188	1602	1602	1602	1602	35
419	20230705	124700	202583118	1602	1601	1602	1601	1930
420	20230705	124600	199492188	1601	1601	1601	1601	35
421	20230705	124500	199436153	1601	1601	1601	1601	35
422	20230705	124400	199380118	1600	1599	1600	1599	1036
423	20230705	124300	197722531	1600	1599	1600	1598	135
424	20230705	124200	197506736	1598	1598	1599	1598	239
425	20230705	124100	197124775	1598	1598	1600	1598	1246
426	20230705	124000	195131558	1598	1598	1599	1598	994
427	20230705	123900	193543115	1599	1597	1599	1597	104
428	20230705	123800	193376923	1598	1598	1598	1598	0
429	20230705	123700	193376923	1598	1598	1598	1598	110
430	20230705	123600	193201143	1598	1598	1598	1598	10
431	20230705	123500	193185163	1598	1598	1598	1598	0
432	20230705	123400	193185163	1598	1595	1598	1594	5199
433	20230705	123300	184893728	1597	1599	1599	1596	1626
434	20230705	123200	182298494	1600	1600	1600	1600	0
435	20230705	123100	182298494	1600	1600	1600	1600	0
436	20230705	123000	182298494	1600	1600	1600	1600	0
437	20230705	122900	182298494	1600	1600	1600	1600	0
438	20230705	122800	182298494	1600	1600	1600	1600	64
439	20230705	122700	182196094	1600	1600	1600	1600	10
440	20230705	122600	182180094	1599	1599	1599	1599	8
441	20230705	122500	182167302	1600	1600	1601	1600	508
442	20230705	122400	181354467	1600	1600	1600	1599	541
443	20230705	122300	180488947	1599	1599	1599	1599	18
444	20230705	122200	180460165	1599	1599	1599	1599	493
445	20230705	122100	179671858	1599	1599	1599	1599	0
446	20230705	122000	179671858	1599	1599	1599	1599	0
447	20230705	121900	179671858	1599	1601	1605	1599	3400
448	20230705	121800	174231553	1601	1606	1607	1601	3936
449	20230705	121700	167923134	1602	1602	1607	1602	2030
450	20230705	121600	164670780	1609	1602	1609	1601	1004
451	20230705	121500	163063244	1610	1603	1611	1601	5080
452	20230705	121400	154927159	1616	1606	1616	1602	3001
453	20230705	121300	150115992	1603	1614	1619	1603	3747
454	20230705	121200	144089970	1614	1613	1614	1603	2345
455	20230705	121100	140317236	1613	1604	1614	1603	2002
456	20230705	121000	137106871	1621	1604	1625	1603	4851
457	20230705	120900	129322151	1626	1610	1626	1603	3002
458	20230705	120800	124504134	1610	1616	1646	1610	2830
459	20230705	120700	119946140	1649	1622	1649	1622	2001
460	20230705	120600	116700491	1621	1632	1632	1621	1028
461	20230705	120500	115032992	1632	1616	1643	1616	17261
462	20230705	120400	86946643	1615	1613	1615	1613	252
463	20230705	120300	86540164	1613	1600	1613	1600	8579
464	20230705	120200	72735389	1600	1600	1600	1600	0
465	20230705	120100	72735389	1600	1600	1600	1600	0
466	20230705	120000	72735389	1600	1600	1600	1600	601
467	20230705	115900	71773789	1600	1600	1600	1600	489
468	20230705	115800	70991389	1600	1600	1600	1600	0
469	20230705	115700	70991389	1600	1600	1600	1600	0
470	20230705	115600	70991389	1600	1600	1600	1600	10
471	20230705	115500	70975389	1599	1599	1599	1599	0
472	20230705	115400	70975389	1599	1598	1599	1598	1121
473	20230705	115300	69182929	1598	1598	1598	1598	1
474	20230705	115200	69181331	1595	1595	1595	1595	40
475	20230705	115100	69117531	1595	1595	1595	1595	0
476	20230705	115000	69117531	1595	1597	1597	1595	1109
477	20230705	114900	67346460	1599	1599	1599	1599	1
478	20230705	114800	67344861	1600	1599	1600	1599	3
479	20230705	114700	67340063	1597	1597	1597	1597	0
480	20230705	114600	67340063	1597	1597	1597	1597	2
481	20230705	114500	67336869	1599	1599	1599	1599	10
482	20230705	114400	67320879	1595	1595	1595	1595	56
483	20230705	114300	67231559	1595	1595	1595	1595	167
484	20230705	114200	66965194	1602	1602	1602	1602	0
485	20230705	114100	66965194	1602	1595	1602	1595	730
486	20230705	114000	65800634	1604	1604	1604	1604	0
487	20230705	113900	65800634	1604	1604	1604	1604	0
488	20230705	113800	65800634	1604	1604	1604	1604	0
489	20230705	113700	65800634	1604	1604	1604	1604	0
490	20230705	113600	65800634	1604	1604	1604	1604	0
491	20230705	113500	65800634	1604	1604	1604	1604	20
492	20230705	113400	65768554	1600	1600	1600	1600	0
493	20230705	113300	65768554	1600	1599	1600	1599	2
494	20230705	113200	65765355	1600	1600	1600	1600	0
495	20230705	113100	65765355	1600	1599	1600	1599	2
496	20230705	113000	65762156	1600	1599	1600	1599	44
497	20230705	112900	65691757	1600	1599	1600	1599	2
498	20230705	112800	65688558	1600	1600	1600	1600	30
499	20230705	112700	65640558	1601	1601	1601	1601	5
500	20230705	112600	65632553	1604	1604	1604	1604	0
501	20230705	112500	65632553	1604	1604	1604	1604	0
502	20230705	112400	65632553	1604	1592	1604	1592	2030
503	20230705	112300	62400489	1602	1592	1602	1592	685
504	20230705	112200	61309869	1602	1602	1602	1602	0
505	20230705	112100	61309869	1602	1602	1602	1602	0
506	20230705	112000	61309869	1602	1602	1602	1602	0
507	20230705	111900	61309869	1602	1602	1602	1602	0
508	20230705	111800	61309869	1602	1602	1602	1602	1
509	20230705	111700	61308267	1598	1598	1598	1598	0
510	20230705	111600	61308267	1598	1598	1598	1598	1076
511	20230705	111500	59588819	1605	1605	1605	1605	0
512	20230705	111400	59588819	1605	1605	1605	1605	0
513	20230705	111300	59588819	1605	1605	1605	1605	0
514	20230705	111200	59588819	1605	1605	1605	1605	0
515	20230705	111100	59588819	1605	1605	1605	1605	0
516	20230705	111000	59588819	1605	1605	1605	1605	0
517	20230705	110900	59588819	1605	1605	1605	1605	0
518	20230705	110800	59588819	1605	1605	1605	1605	0
519	20230705	110700	59588819	1605	1602	1605	1602	2
520	20230705	110600	59585612	1603	1603	1603	1603	0
521	20230705	110500	59585612	1603	1598	1603	1598	30
522	20230705	110400	59537632	1598	1598	1598	1598	0
523	20230705	110300	59537632	1598	1598	1598	1598	1
524	20230705	110200	59536034	1599	1599	1599	1599	0
525	20230705	110100	59536034	1599	1599	1599	1599	0
526	20230705	110000	59536034	1599	1599	1599	1599	0
527	20230705	105900	59536034	1599	1599	1599	1599	640
528	20230705	105800	58512674	1604	1604	1604	1604	1
529	20230705	105700	58511070	1604	1604	1604	1604	0
530	20230705	105600	58511070	1604	1604	1604	1604	0
531	20230705	105500	58511070	1604	1599	1604	1599	79
532	20230705	105400	58384704	1599	1599	1599	1599	31
533	20230705	105300	58335135	1592	1592	1592	1592	0
534	20230705	105200	58335135	1592	1592	1592	1592	0
535	20230705	105100	58335135	1592	1592	1592	1592	0
536	20230705	105000	58335135	1592	1592	1592	1592	0
537	20230705	104900	58335135	1592	1592	1592	1592	5
538	20230705	104800	58327175	1592	1598	1599	1592	245
539	20230705	104700	57936122	1599	1599	1599	1598	1001
540	20230705	104600	56335705	1600	1600	1600	1599	2147
541	20230705	104500	52900652	1607	1600	1607	1600	2840
542	20230705	104400	48352252	1600	1600	1600	1600	20
543	20230705	104300	48320252	1600	1600	1600	1600	0
544	20230705	104200	48320252	1600	1600	1600	1600	0
545	20230705	104100	48320252	1600	1600	1600	1600	0
546	20230705	104000	48320252	1600	1600	1600	1600	1
547	20230705	103900	48318652	1590	1590	1590	1590	0
548	20230705	103800	48318652	1590	1590	1590	1590	168
549	20230705	103700	48051532	1600	1600	1600	1600	0
550	20230705	103600	48051532	1600	1600	1600	1600	0
551	20230705	103500	48051532	1600	1600	1600	1600	0
552	20230705	103400	48051532	1600	1600	1600	1600	0
553	20230705	103300	48051532	1600	1600	1600	1600	0
554	20230705	103200	48051532	1600	1600	1600	1600	0
555	20230705	103100	48051532	1600	1600	1600	1600	0
556	20230705	103000	48051532	1600	1600	1600	1600	0
557	20230705	102900	48051532	1600	1600	1600	1600	1
558	20230705	102800	48049932	1589	1589	1589	1589	2
559	20230705	102700	48046754	1599	1599	1599	1599	0
560	20230705	102600	48046754	1599	1599	1599	1599	0
561	20230705	102500	48046754	1599	1599	1599	1599	0
562	20230705	102400	48046754	1599	1599	1599	1599	0
563	20230705	102300	48046754	1599	1599	1599	1599	139
564	20230705	102200	47824493	1590	1590	1590	1590	0
565	20230705	102100	47824493	1590	1590	1590	1590	0
566	20230705	102000	47824493	1590	1590	1590	1590	0
567	20230705	101900	47824493	1590	1590	1590	1590	0
568	20230705	101800	47824493	1590	1590	1590	1590	0
569	20230705	101700	47824493	1590	1590	1590	1590	0
570	20230705	101600	47824493	1590	1590	1590	1590	0
571	20230705	101500	47824493	1590	1591	1591	1590	4011
572	20230705	101400	41445397	1591	1591	1591	1591	0
573	20230705	101300	41445397	1591	1591	1591	1591	0
574	20230705	101200	41445397	1591	1591	1591	1591	1000
575	20230705	101100	39854397	1599	1599	1599	1599	1
576	20230705	101000	39852798	1591	1591	1591	1591	1314
577	20230705	100900	37762224	1595	1595	1595	1595	990
578	20230705	100800	36183174	1595	1595	1595	1595	0
579	20230705	100700	36183174	1595	1595	1595	1595	0
580	20230705	100600	36183174	1595	1591	1595	1591	1078
581	20230705	100500	34468072	1591	1591	1591	1591	0
582	20230705	100400	34468072	1591	1591	1591	1591	1120
583	20230705	100300	32686152	1591	1591	1591	1591	0
584	20230705	100200	32686152	1591	1591	1591	1591	0
585	20230705	100100	32686152	1591	1591	1591	1591	2000
586	20230705	100000	29504152	1591	1591	1591	1591	1
587	20230705	095900	29502561	1591	1591	1591	1591	1000
588	20230705	095800	27911561	1591	1591	1591	1591	2000
589	20230705	095700	24729561	1590	1600	1600	1590	2142
590	20230705	095600	21310748	1600	1600	1600	1600	2077
591	20230705	095500	17987548	1600	1600	1600	1600	1127
592	20230705	095400	16184348	1600	1600	1600	1600	0
593	20230705	095300	16184348	1600	1600	1600	1599	1018
594	20230705	095200	14555566	1600	1600	1600	1600	0
595	20230705	095100	14555566	1600	1600	1600	1600	3
596	20230705	095000	14550766	1598	1600	1600	1598	569
597	20230705	094900	13640923	1599	1599	1599	1599	56
598	20230705	094800	13551379	1599	1599	1599	1599	0
599	20230705	094700	13551379	1599	1599	1599	1599	0
600	20230705	094600	13551379	1599	1599	1599	1599	409
601	20230705	094500	12897388	1599	1599	1599	1599	0
602	20230705	094400	12897388	1599	1599	1599	1599	0
603	20230705	094300	12897388	1599	1599	1599	1599	1
604	20230705	094200	12895789	1591	1591	1591	1591	600
605	20230705	094100	11941189	1600	1600	1600	1600	0
606	20230705	094000	11941189	1600	1600	1600	1600	0
607	20230705	093900	11941189	1600	1600	1600	1600	3000
608	20230705	093800	7141189	1618	1618	1618	1618	0
609	20230705	093700	7141189	1618	1618	1618	1618	0
610	20230705	093600	7141189	1618	1618	1618	1618	0
611	20230705	093500	7141189	1618	1618	1618	1618	0
612	20230705	093400	7141189	1618	1618	1618	1618	0
613	20230705	093300	7141189	1618	1618	1618	1618	0
614	20230705	093200	7141189	1618	1618	1618	1618	0
615	20230705	093100	7141189	1618	1618	1618	1618	0
616	20230705	093000	7141189	1618	1618	1618	1618	0
617	20230705	092900	7141189	1618	1612	1618	1612	30
618	20230705	092800	7092751	1603	1603	1603	1603	0
619	20230705	092700	7092751	1603	1603	1603	1603	18
620	20230705	092600	7063897	1613	1604	1613	1604	2
621	20230705	092500	7060680	1605	1605	1605	1605	525
622	20230705	092400	6218055	1613	1613	1613	1613	0
623	20230705	092300	6218055	1613	1612	1613	1612	6
624	20230705	092200	6208378	1612	1612	1612	1612	0
625	20230705	092100	6208378	1612	1612	1612	1612	0
626	20230705	092000	6208378	1612	1612	1612	1612	1
627	20230705	091900	6206766	1599	1599	1599	1599	555
628	20230705	091800	5319321	1600	1600	1600	1600	0
629	20230705	091700	5319321	1600	1601	1601	1600	1500
630	20230705	091600	2918821	1602	1602	1602	1602	0
631	20230705	091500	2918821	1602	1603	1603	1602	300
632	20230705	091400	2438096	1619	1619	1619	1619	0
633	20230705	091300	2438096	1619	1619	1619	1619	0
634	20230705	091200	2438096	1619	1619	1619	1619	0
635	20230705	091100	2438096	1619	1619	1619	1619	0
636	20230705	091000	2438096	1619	1617	1619	1616	22
637	20230705	090900	2402513	1619	1619	1619	1619	0
638	20230705	090800	2402513	1619	1618	1619	1618	325
639	20230705	090700	1876344	1619	1619	1619	1619	0
640	20230705	090600	1876344	1619	1619	1619	1619	0
641	20230705	090500	1876344	1619	1619	1619	1619	184
642	20230705	090400	1578448	1619	1618	1620	1618	701
643	20230705	090300	443553	1618	1618	1618	1618	10
644	20230705	090200	427373	1616	1617	1617	1616	5
645	20230705	090100	419289	1619	1619	1619	1619	1
646	20230705	090000	417670	1607	1600	1607	1600	261