KissMeData/025550/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	190600	553379595	4175	4175	4175	4175	243
3	20230713	190500	553379595	4175	4175	4175	4175	0
4	20230713	190400	553379595	4175	4175	4175	4175	0
5	20230713	190300	553379595	4175	4175	4175	4175	0
6	20230713	190200	553379595	4175	4175	4175	4175	0
7	20230713	190100	553379595	4175	4175	4175	4175	0
8	20230713	190000	553379595	4175	4175	4175	4175	0
9	20230713	185900	553379595	4175	4175	4175	4175	0
10	20230713	185800	553379595	4175	4175	4175	4175	0
11	20230713	185700	553379595	4175	4175	4175	4175	0
12	20230713	185600	553379595	4175	4175	4175	4175	0
13	20230713	185500	553379595	4175	4175	4175	4175	0
14	20230713	185400	553379595	4175	4175	4175	4175	0
15	20230713	185300	553379595	4175	4175	4175	4175	0
16	20230713	185200	553379595	4175	4175	4175	4175	0
17	20230713	185100	553379595	4175	4175	4175	4175	0
18	20230713	185000	553379595	4175	4175	4175	4175	0
19	20230713	184900	553379595	4175	4175	4175	4175	0
20	20230713	184800	553379595	4175	4175	4175	4175	0
21	20230713	184700	553379595	4175	4175	4175	4175	0
22	20230713	184600	553379595	4175	4175	4175	4175	0
23	20230713	184500	553379595	4175	4175	4175	4175	0
24	20230713	184400	553379595	4175	4175	4175	4175	0
25	20230713	184300	553379595	4175	4175	4175	4175	0
26	20230713	184200	553379595	4175	4175	4175	4175	0
27	20230713	184100	553379595	4175	4175	4175	4175	0
28	20230713	184000	553379595	4175	4175	4175	4175	0
29	20230713	183900	553379595	4175	4175	4175	4175	0
30	20230713	183800	553379595	4175	4175	4175	4175	0
31	20230713	183700	553379595	4175	4175	4175	4175	0
32	20230713	183600	553379595	4175	4175	4175	4175	243
33	20230713	183500	553379595	4175	4175	4175	4175	0
34	20230713	183400	553379595	4175	4175	4175	4175	0
35	20230713	183300	553379595	4175	4175	4175	4175	0
36	20230713	183200	553379595	4175	4175	4175	4175	0
37	20230713	183100	553379595	4175	4175	4175	4175	0
38	20230713	183000	553379595	4175	4175	4175	4175	0
39	20230713	182900	553379595	4175	4175	4175	4175	0
40	20230713	182800	553379595	4175	4175	4175	4175	0
41	20230713	182700	553379595	4175	4175	4175	4175	0
42	20230713	182600	553379595	4175	4175	4175	4175	0
43	20230713	182500	553379595	4175	4175	4175	4175	0
44	20230713	182400	553379595	4175	4175	4175	4175	0
45	20230713	182300	553379595	4175	4175	4175	4175	0
46	20230713	182200	553379595	4175	4175	4175	4175	0
47	20230713	182100	553379595	4175	4175	4175	4175	0
48	20230713	182000	553379595	4175	4175	4175	4175	0
49	20230713	181900	553379595	4175	4175	4175	4175	0
50	20230713	181800	553379595	4175	4175	4175	4175	0
51	20230713	181700	553379595	4175	4175	4175	4175	0
52	20230713	181600	553379595	4175	4175	4175	4175	0
53	20230713	181500	553379595	4175	4175	4175	4175	0
54	20230713	181400	553379595	4175	4175	4175	4175	0
55	20230713	181300	553379595	4175	4175	4175	4175	0
56	20230713	181200	553379595	4175	4175	4175	4175	0
57	20230713	181100	553379595	4175	4175	4175	4175	0
58	20230713	181000	553379595	4175	4175	4175	4175	0
59	20230713	180900	553379595	4175	4175	4175	4175	0
60	20230713	180800	553379595	4175	4175	4175	4175	0
61	20230713	180700	553379595	4175	4175	4175	4175	0
62	20230713	180600	553379595	4175	4175	4175	4175	243
63	20230713	180500	553379595	4175	4175	4175	4175	0
64	20230713	180400	553379595	4175	4175	4175	4175	0
65	20230713	180300	553379595	4175	4175	4175	4175	0
66	20230713	180200	553379595	4175	4175	4175	4175	0
67	20230713	180100	553379595	4175	4175	4175	4175	0
68	20230713	180000	553379595	4175	4175	4175	4175	0
69	20230713	175900	553379595	4175	4175	4175	4175	0
70	20230713	175800	553379595	4175	4175	4175	4175	0
71	20230713	175700	553379595	4175	4175	4175	4175	0
72	20230713	175600	553379595	4175	4175	4175	4175	0
73	20230713	175500	553379595	4175	4175	4175	4175	0
74	20230713	175400	553379595	4175	4175	4175	4175	0
75	20230713	175300	553379595	4175	4175	4175	4175	0
76	20230713	175200	553379595	4175	4175	4175	4175	0
77	20230713	175100	553379595	4175	4175	4175	4175	0
78	20230713	175000	553379595	4175	4175	4175	4175	0
79	20230713	174900	553379595	4175	4175	4175	4175	0
80	20230713	174800	553379595	4175	4175	4175	4175	0
81	20230713	174700	553379595	4175	4175	4175	4175	0
82	20230713	174600	553379595	4175	4175	4175	4175	0
83	20230713	174500	553379595	4175	4175	4175	4175	0
84	20230713	174400	553379595	4175	4175	4175	4175	0
85	20230713	174300	553379595	4175	4175	4175	4175	0
86	20230713	174200	553379595	4175	4175	4175	4175	0
87	20230713	174100	553379595	4175	4175	4175	4175	0
88	20230713	174000	553379595	4175	4175	4175	4175	0
89	20230713	173900	553379595	4175	4175	4175	4175	0
90	20230713	173800	553379595	4175	4175	4175	4175	0
91	20230713	173700	553379595	4175	4175	4175	4175	0
92	20230713	173600	553379595	4175	4175	4175	4175	243
93	20230713	173500	553379595	4175	4175	4175	4175	0
94	20230713	173400	553379595	4175	4175	4175	4175	0
95	20230713	173300	553379595	4175	4175	4175	4175	0
96	20230713	173200	553379595	4175	4175	4175	4175	0
97	20230713	173100	553379595	4175	4175	4175	4175	0
98	20230713	173000	553379595	4175	4175	4175	4175	0
99	20230713	172900	553379595	4175	4175	4175	4175	0
100	20230713	172800	553379595	4175	4175	4175	4175	0
101	20230713	172700	553379595	4175	4175	4175	4175	0
102	20230713	172600	553379595	4175	4175	4175	4175	0
103	20230713	172500	553379595	4175	4175	4175	4175	0
104	20230713	172400	553379595	4175	4175	4175	4175	0
105	20230713	172300	553379595	4175	4175	4175	4175	0
106	20230713	172200	553379595	4175	4175	4175	4175	0
107	20230713	172100	553379595	4175	4175	4175	4175	0
108	20230713	172000	553379595	4175	4175	4175	4175	0
109	20230713	171900	553379595	4175	4175	4175	4175	0
110	20230713	171800	553379595	4175	4175	4175	4175	0
111	20230713	171700	553379595	4175	4175	4175	4175	0
112	20230713	171600	553379595	4175	4175	4175	4175	0
113	20230713	171500	553379595	4175	4175	4175	4175	0
114	20230713	171400	553379595	4175	4175	4175	4175	0
115	20230713	171300	553379595	4175	4175	4175	4175	0
116	20230713	171200	553379595	4175	4175	4175	4175	0
117	20230713	171100	553379595	4175	4175	4175	4175	0
118	20230713	171000	553379595	4175	4175	4175	4175	0
119	20230713	170900	553379595	4175	4175	4175	4175	0
120	20230713	170800	553379595	4175	4175	4175	4175	0
121	20230713	170700	553379595	4175	4175	4175	4175	0
122	20230713	170600	553379595	4175	4175	4175	4175	243
123	20230713	170500	553379595	4175	4175	4175	4175	0
124	20230713	170400	553379595	4175	4175	4175	4175	0
125	20230713	170300	553379595	4175	4175	4175	4175	0
126	20230713	170200	553379595	4175	4175	4175	4175	0
127	20230713	170100	553379595	4175	4175	4175	4175	0
128	20230713	170000	553379595	4175	4175	4175	4175	0
129	20230713	165900	553379595	4175	4175	4175	4175	0
130	20230713	165800	553379595	4175	4175	4175	4175	0
131	20230713	165700	553379595	4175	4175	4175	4175	0
132	20230713	165600	553379595	4175	4175	4175	4175	0
133	20230713	165500	553379595	4175	4175	4175	4175	0
134	20230713	165400	553379595	4175	4175	4175	4175	0
135	20230713	165300	553379595	4175	4175	4175	4175	0
136	20230713	165200	553379595	4175	4175	4175	4175	0
137	20230713	165100	553379595	4175	4175	4175	4175	0
138	20230713	165000	553379595	4175	4175	4175	4175	0
139	20230713	164900	553379595	4175	4175	4175	4175	0
140	20230713	164800	553379595	4175	4175	4175	4175	0
141	20230713	164700	553379595	4175	4175	4175	4175	0
142	20230713	164600	553379595	4175	4175	4175	4175	0
143	20230713	164500	553379595	4175	4175	4175	4175	0
144	20230713	164400	553379595	4175	4175	4175	4175	0
145	20230713	164300	553379595	4175	4175	4175	4175	0
146	20230713	164200	553379595	4175	4175	4175	4175	0
147	20230713	164100	553379595	4175	4175	4175	4175	0
148	20230713	164000	553379595	4175	4175	4175	4175	0
149	20230713	163900	553379595	4175	4175	4175	4175	0
150	20230713	163800	553379595	4175	4175	4175	4175	0
151	20230713	163700	553379595	4175	4175	4175	4175	0
152	20230713	163600	553379595	4175	4175	4175	4175	243
153	20230713	163500	553379595	4175	4175	4175	4175	0
154	20230713	163400	553379595	4175	4175	4175	4175	0
155	20230713	163300	553379595	4175	4175	4175	4175	0
156	20230713	163200	553379595	4175	4175	4175	4175	0
157	20230713	163100	553379595	4175	4175	4175	4175	0
158	20230713	163000	553379595	4175	4175	4175	4175	0
159	20230713	162900	553379595	4175	4175	4175	4175	0
160	20230713	162800	553379595	4175	4175	4175	4175	0
161	20230713	162700	553379595	4175	4175	4175	4175	0
162	20230713	162600	553379595	4175	4175	4175	4175	0
163	20230713	162500	553379595	4175	4175	4175	4175	0
164	20230713	162400	553379595	4175	4175	4175	4175	0
165	20230713	162300	553379595	4175	4175	4175	4175	0
166	20230713	162200	553379595	4175	4175	4175	4175	0
167	20230713	162100	553379595	4175	4175	4175	4175	0
168	20230713	162000	553379595	4175	4175	4175	4175	0
169	20230713	161900	553379595	4175	4175	4175	4175	0
170	20230713	161800	553379595	4175	4175	4175	4175	0
171	20230713	161700	553379595	4175	4175	4175	4175	0
172	20230713	161600	553379595	4175	4175	4175	4175	0
173	20230713	161500	553379595	4175	4175	4175	4175	0
174	20230713	161400	553379595	4175	4175	4175	4175	0
175	20230713	161300	553379595	4175	4175	4175	4175	0
176	20230713	161200	553379595	4175	4175	4175	4175	0
177	20230713	161100	553379595	4175	4175	4175	4175	0
178	20230713	161000	553379595	4175	4175	4175	4175	0
179	20230713	160900	553379595	4175	4175	4175	4175	0
180	20230713	160800	553379595	4175	4175	4175	4175	0
181	20230713	160700	553379595	4175	4175	4175	4175	0
182	20230713	160600	553379595	4175	4175	4175	4175	243
183	20230713	160500	553379595	4175	4175	4175	4175	0
184	20230713	160400	553379595	4175	4175	4175	4175	0
185	20230713	160300	553379595	4175	4175	4175	4175	0
186	20230713	160200	553379595	4175	4175	4175	4175	0
187	20230713	160100	553379595	4175	4175	4175	4175	0
188	20230713	160000	553379595	4175	4175	4175	4175	0
189	20230713	155900	553379595	4175	4175	4175	4175	0
190	20230713	155800	553379595	4175	4175	4175	4175	0
191	20230713	155700	553379595	4175	4175	4175	4175	0
192	20230713	155600	553379595	4175	4175	4175	4175	0
193	20230713	155500	553379595	4175	4175	4175	4175	0
194	20230713	155400	553379595	4175	4175	4175	4175	0
195	20230713	155300	553379595	4175	4175	4175	4175	0
196	20230713	155200	553379595	4175	4175	4175	4175	0
197	20230713	155100	553379595	4175	4175	4175	4175	0
198	20230713	155000	553379595	4175	4175	4175	4175	0
199	20230713	154900	553379595	4175	4175	4175	4175	0
200	20230713	154800	553379595	4175	4175	4175	4175	0
201	20230713	154700	553379595	4175	4175	4175	4175	0
202	20230713	154600	553379595	4175	4175	4175	4175	0
203	20230713	154500	553379595	4175	4175	4175	4175	0
204	20230713	154400	553379595	4175	4175	4175	4175	0
205	20230713	154300	553379595	4175	4175	4175	4175	0
206	20230713	154200	553379595	4175	4175	4175	4175	0
207	20230713	154100	553379595	4175	4175	4175	4175	0
208	20230713	154000	553379595	4175	4175	4175	4175	0
209	20230713	153900	553379595	4175	4175	4175	4175	0
210	20230713	153800	553379595	4175	4175	4175	4175	0
211	20230713	153700	553379595	4175	4175	4175	4175	0
212	20230713	153600	553379595	4175	4175	4175	4175	243
213	20230713	153500	553379595	4175	4175	4175	4175	0
214	20230713	153400	553379595	4175	4175	4175	4175	0
215	20230713	153300	553379595	4175	4175	4175	4175	0
216	20230713	153200	553379595	4175	4175	4175	4175	0
217	20230713	153100	553379595	4175	4175	4175	4175	0
218	20230713	153000	553379595	4175	4175	4175	4175	243
219	20230713	152900	552365070	4160	4160	4160	4160	0
220	20230713	152800	552365070	4160	4160	4160	4160	0
221	20230713	152700	552365070	4160	4160	4160	4160	0
222	20230713	152600	552365070	4160	4160	4160	4160	0
223	20230713	152500	552365070	4160	4160	4160	4160	0
224	20230713	152400	552365070	4160	4160	4160	4160	0
225	20230713	152300	552365070	4160	4160	4160	4160	0
226	20230713	152200	552365070	4160	4160	4160	4160	0
227	20230713	152100	552365070	4160	4160	4160	4160	0
228	20230713	152000	552365070	4160	4160	4160	4160	0
229	20230713	151900	552365070	4160	4160	4160	4160	249
230	20230713	151800	551329230	4155	4155	4155	4155	49
231	20230713	151700	551125635	4155	4155	4155	4155	0
232	20230713	151600	551125635	4155	4155	4155	4155	1
233	20230713	151500	551121480	4150	4150	4155	4145	4061
234	20230713	151400	534286535	4150	4150	4150	4150	0
235	20230713	151300	534286535	4150	4150	4150	4150	168
236	20230713	151200	533589335	4150	4150	4150	4150	0
237	20230713	151100	533589335	4150	4150	4150	4150	345
238	20230713	151000	532157585	4150	4160	4160	4150	524
239	20230713	150900	529982975	4150	4150	4150	4150	3
240	20230713	150800	529970525	4150	4150	4150	4150	68
241	20230713	150700	529688325	4150	4150	4150	4150	1200
242	20230713	150600	524708325	4150	4155	4155	4145	5381
243	20230713	150500	502376920	4160	4160	4160	4160	0
244	20230713	150400	502376920	4160	4160	4160	4160	100
245	20230713	150300	501960920	4160	4160	4160	4160	18
246	20230713	150200	501886040	4155	4155	4155	4155	0
247	20230713	150100	501886040	4155	4160	4160	4155	501
248	20230713	150000	499804380	4155	4155	4155	4155	24
249	20230713	145900	499704660	4145	4140	4150	4140	186
250	20230713	145800	498933630	4140	4150	4150	4140	397
251	20230713	145700	497289050	4140	4150	4150	4140	790
252	20230713	145600	494015555	4150	4160	4160	4150	13106
253	20230713	145500	439578060	4160	4160	4160	4160	0
254	20230713	145400	439578060	4160	4160	4160	4160	10
255	20230713	145300	439536460	4165	4165	4165	4165	11
256	20230713	145200	439490645	4160	4160	4160	4160	0
257	20230713	145100	439490645	4160	4160	4160	4160	0
258	20230713	145000	439490645	4160	4160	4160	4160	1000
259	20230713	144900	435330645	4165	4165	4165	4165	0
260	20230713	144800	435330645	4165	4165	4165	4165	0
261	20230713	144700	435330645	4165	4165	4165	4165	272
262	20230713	144600	434197765	4160	4160	4160	4160	232
263	20230713	144500	433232645	4160	4160	4160	4160	3500
264	20230713	144400	418672645	4165	4165	4165	4165	978
265	20230713	144300	414599275	4165	4165	4165	4165	92
266	20230713	144200	414216095	4175	4175	4175	4175	0
267	20230713	144100	414216095	4175	4175	4175	4175	0
268	20230713	144000	414216095	4175	4175	4175	4175	11
269	20230713	143900	414170170	4175	4175	4175	4175	0
270	20230713	143800	414170170	4175	4175	4175	4175	1
271	20230713	143700	414165995	4165	4165	4165	4165	0
272	20230713	143600	414165995	4165	4165	4165	4165	0
273	20230713	143500	414165995	4165	4165	4165	4165	0
274	20230713	143400	414165995	4165	4170	4170	4165	2437
275	20230713	143300	404005440	4170	4170	4170	4170	200
276	20230713	143200	403171440	4180	4180	4180	4180	0
277	20230713	143100	403171440	4180	4180	4180	4180	0
278	20230713	143000	403171440	4180	4180	4180	4180	0
279	20230713	142900	403171440	4180	4180	4180	4180	0
280	20230713	142800	403171440	4180	4180	4180	4180	0
281	20230713	142700	403171440	4180	4180	4180	4180	0
282	20230713	142600	403171440	4180	4180	4180	4180	0
283	20230713	142500	403171440	4180	4180	4180	4180	0
284	20230713	142400	403171440	4180	4180	4180	4180	1
285	20230713	142300	403167260	4170	4170	4170	4170	0
286	20230713	142200	403167260	4170	4170	4170	4170	50
287	20230713	142100	402958760	4170	4170	4170	4170	10
288	20230713	142000	402917060	4180	4180	4180	4180	0
289	20230713	141900	402917060	4180	4180	4180	4180	0
290	20230713	141800	402917060	4180	4180	4180	4180	0
291	20230713	141700	402917060	4180	4180	4180	4180	1
292	20230713	141600	402912880	4170	4170	4170	4170	0
293	20230713	141500	402912880	4170	4170	4170	4170	21
294	20230713	141400	402825310	4175	4175	4175	4175	1679
295	20230713	141300	395815485	4175	4175	4175	4175	0
296	20230713	141200	395815485	4175	4175	4175	4175	54
297	20230713	141100	395590035	4175	4175	4175	4175	0
298	20230713	141000	395590035	4175	4175	4175	4175	0
299	20230713	140900	395590035	4175	4175	4175	4175	271
300	20230713	140800	394458610	4180	4180	4180	4180	1
301	20230713	140700	394454430	4180	4180	4180	4180	0
302	20230713	140600	394454430	4180	4180	4180	4180	0
303	20230713	140500	394454430	4180	4180	4180	4180	0
304	20230713	140400	394454430	4180	4180	4180	4180	0
305	20230713	140300	394454430	4180	4180	4180	4180	0
306	20230713	140200	394454430	4180	4180	4180	4180	200
307	20230713	140100	393618430	4180	4180	4180	4180	0
308	20230713	140000	393618430	4180	4180	4180	4180	0
309	20230713	135900	393618430	4180	4190	4190	4180	201
310	20230713	135800	392778240	4180	4180	4180	4180	165
311	20230713	135700	392088540	4185	4185	4185	4185	5
312	20230713	135600	392067615	4195	4195	4195	4195	0
313	20230713	135500	392067615	4195	4195	4195	4195	0
314	20230713	135400	392067615	4195	4195	4195	4195	1
315	20230713	135300	392063420	4180	4180	4180	4180	0
316	20230713	135200	392063420	4180	4180	4180	4180	0
317	20230713	135100	392063420	4180	4180	4180	4180	217
318	20230713	135000	391156360	4180	4185	4185	4180	1100
319	20230713	134900	386558300	4200	4200	4200	4200	100
320	20230713	134800	386138300	4200	4200	4200	4200	0
321	20230713	134700	386138300	4200	4200	4200	4200	12
322	20230713	134600	386087900	4200	4200	4200	4200	0
323	20230713	134500	386087900	4200	4200	4200	4200	0
324	20230713	134400	386087900	4200	4195	4200	4190	117
325	20230713	134300	385597030	4195	4190	4195	4190	11
326	20230713	134200	385550935	4190	4190	4190	4190	2
327	20230713	134100	385542555	4185	4185	4185	4185	0
328	20230713	134000	385542555	4185	4180	4185	4180	604
329	20230713	133900	383016005	4180	4180	4180	4180	300
330	20230713	133800	381762005	4175	4175	4175	4175	0
331	20230713	133700	381762005	4175	4175	4175	4175	0
332	20230713	133600	381762005	4175	4175	4175	4175	0
333	20230713	133500	381762005	4175	4175	4175	4175	1121
334	20230713	133400	377081830	4175	4175	4175	4175	0
335	20230713	133300	377081830	4175	4175	4175	4175	10
336	20230713	133200	377040080	4175	4175	4175	4175	0
337	20230713	133100	377040080	4175	4175	4175	4175	0
338	20230713	133000	377040080	4175	4175	4175	4175	0
339	20230713	132900	377040080	4175	4175	4175	4175	0
340	20230713	132800	377040080	4175	4175	4175	4175	0
341	20230713	132700	377040080	4175	4175	4175	4175	0
342	20230713	132600	377040080	4175	4175	4175	4175	0
343	20230713	132500	377040080	4175	4175	4175	4175	0
344	20230713	132400	377040080	4175	4175	4175	4175	0
345	20230713	132300	377040080	4175	4175	4175	4175	0
346	20230713	132200	377040080	4175	4175	4175	4175	494
347	20230713	132100	374977630	4180	4180	4180	4180	1
348	20230713	132000	374973450	4180	4180	4180	4180	0
349	20230713	131900	374973450	4180	4180	4180	4180	3
350	20230713	131800	374960910	4180	4180	4180	4180	262
351	20230713	131700	373865750	4180	4180	4180	4180	303
352	20230713	131600	372599210	4180	4180	4180	4180	23
353	20230713	131500	372503070	4180	4180	4180	4180	150
354	20230713	131400	371876070	4185	4185	4185	4185	51
355	20230713	131300	371662635	4185	4185	4185	4185	200
356	20230713	131200	370825635	4185	4185	4185	4185	390
357	20230713	131100	369193485	4185	4185	4185	4185	0
358	20230713	131000	369193485	4185	4185	4185	4185	2996
359	20230713	130900	356655225	4190	4190	4190	4190	20
360	20230713	130800	356571425	4190	4195	4195	4190	220
361	20230713	130700	355649380	4195	4195	4195	4195	0
362	20230713	130600	355649380	4195	4200	4200	4195	50
363	20230713	130500	355439430	4195	4195	4195	4195	41
364	20230713	130400	355267435	4205	4205	4205	4205	0
365	20230713	130300	355267435	4205	4205	4205	4205	120
366	20230713	130200	354762835	4205	4205	4205	4205	50
367	20230713	130100	354552585	4190	4190	4190	4190	0
368	20230713	130000	354552585	4190	4190	4190	4190	0
369	20230713	125900	354552585	4190	4190	4190	4190	69
370	20230713	125800	354263475	4190	4190	4190	4190	231
371	20230713	125700	353295585	4190	4190	4210	4190	55
372	20230713	125600	353064365	4210	4210	4210	4210	10
373	20230713	125500	353022265	4190	4190	4220	4190	2708
374	20230713	125400	341644665	4220	4220	4220	4220	100
375	20230713	125300	341222665	4220	4190	4220	4185	8434
376	20230713	125200	305705020	4185	4215	4220	4185	1114
377	20230713	125100	301020600	4215	4175	4215	4175	7691
378	20230713	125000	268761385	4175	4175	4175	4175	529
379	20230713	124900	266552810	4170	4170	4170	4170	330
380	20230713	124800	265176710	4165	4165	4165	4165	738
381	20230713	124700	262102940	4170	4170	4170	4170	0
382	20230713	124600	262102940	4170	4170	4170	4170	0
383	20230713	124500	262102940	4170	4170	4170	4170	0
384	20230713	124400	262102940	4170	4170	4170	4170	0
385	20230713	124300	262102940	4170	4170	4170	4170	0
386	20230713	124200	262102940	4170	4170	4170	4170	0
387	20230713	124100	262102940	4170	4170	4170	4170	0
388	20230713	124000	262102940	4170	4160	4170	4160	362
389	20230713	123900	260593985	4155	4155	4155	4155	0
390	20230713	123800	260593985	4155	4155	4155	4155	535
391	20230713	123700	258371060	4155	4155	4155	4155	0
392	20230713	123600	258371060	4155	4155	4155	4155	995
393	20230713	123500	254236835	4155	4155	4155	4155	953
394	20230713	123400	250277120	4165	4165	4165	4165	130
395	20230713	123300	249735670	4155	4155	4155	4155	0
396	20230713	123200	249735670	4155	4155	4155	4155	0
397	20230713	123100	249735670	4155	4155	4155	4155	0
398	20230713	123000	249735670	4155	4155	4155	4155	0
399	20230713	122900	249735670	4155	4155	4155	4155	0
400	20230713	122800	249735670	4155	4155	4155	4155	0
401	20230713	122700	249735670	4155	4155	4155	4155	0
402	20230713	122600	249735670	4155	4155	4155	4155	0
403	20230713	122500	249735670	4155	4155	4155	4155	0
404	20230713	122400	249735670	4155	4155	4155	4155	0
405	20230713	122300	249735670	4155	4155	4155	4155	59
406	20230713	122200	249490525	4160	4160	4160	4160	20
407	20230713	122100	249407325	4160	4160	4160	4160	13
408	20230713	122000	249353245	4155	4155	4155	4155	0
409	20230713	121900	249353245	4155	4155	4155	4155	0
410	20230713	121800	249353245	4155	4155	4155	4155	0
411	20230713	121700	249353245	4155	4155	4155	4155	0
412	20230713	121600	249353245	4155	4155	4155	4155	0
413	20230713	121500	249353245	4155	4155	4155	4155	0
414	20230713	121400	249353245	4155	4155	4155	4155	1
415	20230713	121300	249349090	4160	4160	4160	4160	0
416	20230713	121200	249349090	4160	4160	4160	4160	0
417	20230713	121100	249349090	4160	4160	4160	4160	0
418	20230713	121000	249349090	4160	4160	4160	4160	0
419	20230713	120900	249349090	4160	4160	4160	4160	736
420	20230713	120800	246287330	4160	4160	4160	4160	264
421	20230713	120700	245189090	4160	4150	4160	4150	15
422	20230713	120600	245126830	4150	4150	4150	4150	0
423	20230713	120500	245126830	4150	4150	4150	4150	83
424	20230713	120400	244782380	4150	4150	4150	4150	2
425	20230713	120300	244774080	4165	4165	4165	4165	26
426	20230713	120200	244665790	4165	4165	4165	4165	0
427	20230713	120100	244665790	4165	4165	4165	4165	0
428	20230713	120000	244665790	4165	4165	4165	4165	615
429	20230713	115900	242104315	4165	4165	4165	4165	0
430	20230713	115800	242104315	4165	4165	4165	4165	10
431	20230713	115700	242062665	4165	4165	4165	4165	0
432	20230713	115600	242062665	4165	4160	4165	4160	2
433	20230713	115500	242054340	4155	4155	4155	4155	96
434	20230713	115400	241655460	4155	4155	4155	4155	9
435	20230713	115300	241618065	4155	4155	4155	4155	0
436	20230713	115200	241618065	4155	4155	4155	4155	69
437	20230713	115100	241331370	4155	4155	4155	4155	0
438	20230713	115000	241331370	4155	4155	4155	4155	2
439	20230713	114900	241323060	4155	4155	4155	4155	0
440	20230713	114800	241323060	4155	4155	4155	4155	390
441	20230713	114700	239702610	4160	4160	4160	4160	0
442	20230713	114600	239702610	4160	4160	4160	4160	131
443	20230713	114500	239157650	4160	4160	4160	4160	0
444	20230713	114400	239157650	4160	4160	4160	4160	22
445	20230713	114300	239066130	4160	4160	4160	4160	0
446	20230713	114200	239066130	4160	4160	4160	4160	0
447	20230713	114100	239066130	4160	4160	4160	4160	500
448	20230713	114000	236986130	4160	4160	4160	4160	840
449	20230713	113900	233491730	4165	4165	4165	4165	0
450	20230713	113800	233491730	4165	4165	4165	4165	0
451	20230713	113700	233491730	4165	4165	4165	4165	0
452	20230713	113600	233491730	4165	4165	4165	4165	30
453	20230713	113500	233366780	4165	4165	4165	4165	0
454	20230713	113400	233366780	4165	4165	4165	4165	0
455	20230713	113300	233366780	4165	4165	4165	4165	10
456	20230713	113200	233325130	4165	4165	4165	4165	1
457	20230713	113100	233320965	4165	4165	4165	4165	1
458	20230713	113000	233316800	4160	4160	4160	4160	0
459	20230713	112900	233316800	4160	4160	4160	4160	0
460	20230713	112800	233316800	4160	4160	4160	4160	100
461	20230713	112700	232900800	4160	4160	4160	4160	0
462	20230713	112600	232900800	4160	4160	4160	4160	0
463	20230713	112500	232900800	4160	4160	4160	4160	0
464	20230713	112400	232900800	4160	4160	4160	4160	184
465	20230713	112300	232135360	4160	4160	4160	4160	24
466	20230713	112200	232035520	4160	4160	4160	4160	1100
467	20230713	112100	227459520	4160	4160	4160	4160	0
468	20230713	112000	227459520	4160	4160	4160	4160	1615
469	20230713	111900	220741120	4160	4160	4160	4160	100
470	20230713	111800	220325120	4160	4160	4160	4160	810
471	20230713	111700	216955520	4165	4170	4170	4165	923
472	20230713	111600	213111210	4175	4175	4175	4175	0
473	20230713	111500	213111210	4175	4175	4175	4175	9
474	20230713	111400	213073635	4175	4175	4175	4175	0
475	20230713	111300	213073635	4175	4175	4175	4175	12
476	20230713	111200	213023535	4175	4175	4175	4175	0
477	20230713	111100	213023535	4175	4175	4175	4175	0
478	20230713	111000	213023535	4175	4175	4175	4175	0
479	20230713	110900	213023535	4175	4175	4175	4175	0
480	20230713	110800	213023535	4175	4175	4175	4175	0
481	20230713	110700	213023535	4175	4175	4175	4175	0
482	20230713	110600	213023535	4175	4175	4175	4175	400
483	20230713	110500	211353535	4175	4175	4175	4175	0
484	20230713	110400	211353535	4175	4170	4175	4170	500
485	20230713	110300	209268510	4170	4170	4170	4170	0
486	20230713	110200	209268510	4170	4170	4170	4170	2
487	20230713	110100	209260170	4170	4170	4170	4170	0
488	20230713	110000	209260170	4170	4170	4170	4170	0
489	20230713	105900	209260170	4170	4170	4170	4170	0
490	20230713	105800	209260170	4170	4170	4170	4170	0
491	20230713	105700	209260170	4170	4170	4170	4170	0
492	20230713	105600	209260170	4170	4170	4170	4170	603
493	20230713	105500	206745660	4180	4180	4180	4180	7703
494	20230713	105400	174547120	4180	4180	4180	4180	2233
495	20230713	105300	165213180	4180	4180	4180	4180	0
496	20230713	105200	165213180	4180	4180	4180	4180	70
497	20230713	105100	164920580	4185	4185	4185	4185	101
498	20230713	105000	164497895	4190	4190	4190	4190	0
499	20230713	104900	164497895	4190	4190	4190	4190	0
500	20230713	104800	164497895	4190	4185	4190	4185	142
501	20230713	104700	163902940	4185	4185	4185	4180	290
502	20230713	104600	162689540	4180	4180	4180	4180	94
503	20230713	104500	162296620	4180	4180	4180	4180	660
504	20230713	104400	159537820	4180	4180	4180	4180	0
505	20230713	104300	159537820	4180	4170	4180	4170	715
506	20230713	104200	156552695	4170	4170	4170	4170	40
507	20230713	104100	156385895	4170	4170	4170	4170	700
508	20230713	104000	153466895	4170	4170	4170	4170	0
509	20230713	103900	153466895	4170	4170	4170	4170	70
510	20230713	103800	153174995	4170	4170	4170	4170	0
511	20230713	103700	153174995	4170	4170	4170	4170	10
512	20230713	103600	153133295	4165	4165	4165	4165	0
513	20230713	103500	153133295	4165	4165	4165	4165	260
514	20230713	103400	152050395	4165	4165	4165	4165	0
515	20230713	103300	152050395	4165	4165	4165	4165	0
516	20230713	103200	152050395	4165	4165	4165	4165	0
517	20230713	103100	152050395	4165	4155	4165	4155	453
518	20230713	103000	150164150	4150	4150	4150	4150	0
519	20230713	102900	150164150	4150	4160	4165	4150	564
520	20230713	102800	147818600	4160	4160	4160	4160	0
521	20230713	102700	147818600	4160	4155	4160	4155	200
522	20230713	102600	146987100	4155	4155	4155	4155	0
523	20230713	102500	146987100	4155	4155	4155	4155	1000
524	20230713	102400	142832100	4155	4155	4155	4155	30
525	20230713	102300	142707450	4150	4150	4150	4150	0
526	20230713	102200	142707450	4150	4150	4150	4150	0
527	20230713	102100	142707450	4150	4150	4150	4150	0
528	20230713	102000	142707450	4150	4150	4150	4150	0
529	20230713	101900	142707450	4150	4150	4150	4150	0
530	20230713	101800	142707450	4150	4150	4150	4150	100
531	20230713	101700	142292450	4150	4155	4155	4150	299
532	20230713	101600	141051345	4160	4160	4160	4160	3
533	20230713	101500	141038865	4160	4160	4160	4160	0
534	20230713	101400	141038865	4160	4160	4160	4160	1000
535	20230713	101300	136878865	4150	4155	4155	4150	788
536	20230713	101200	133605725	4155	4155	4155	4155	50
537	20230713	101100	133397975	4155	4155	4155	4155	0
538	20230713	101000	133397975	4155	4155	4155	4155	0
539	20230713	100900	133397975	4155	4155	4155	4155	0
540	20230713	100800	133397975	4155	4155	4155	4155	241
541	20230713	100700	132396620	4150	4155	4155	4150	233
542	20230713	100600	131429505	4155	4155	4155	4155	0
543	20230713	100500	131429505	4155	4155	4155	4155	110
544	20230713	100400	130972455	4155	4150	4155	4150	2
545	20230713	100300	130964150	4150	4150	4150	4150	20
546	20230713	100200	130881150	4150	4150	4150	4150	0
547	20230713	100100	130881150	4150	4150	4150	4150	0
548	20230713	100000	130881150	4150	4150	4150	4150	848
549	20230713	095900	127361950	4150	4150	4150	4150	300
550	20230713	095800	126116950	4150	4150	4150	4150	3
551	20230713	095700	126104500	4155	4155	4155	4155	0
552	20230713	095600	126104500	4155	4155	4155	4155	10
553	20230713	095500	126062950	4155	4155	4155	4155	0
554	20230713	095400	126062950	4155	4155	4155	4155	0
555	20230713	095300	126062950	4155	4155	4155	4155	0
556	20230713	095200	126062950	4155	4155	4155	4155	434
557	20230713	095100	124259680	4155	4155	4155	4155	101
558	20230713	095000	123840025	4155	4155	4155	4155	236
559	20230713	094900	122859445	4160	4160	4160	4160	0
560	20230713	094800	122859445	4160	4160	4160	4160	76
561	20230713	094700	122543285	4155	4155	4155	4155	69
562	20230713	094600	122256590	4155	4155	4155	4155	0
563	20230713	094500	122256590	4155	4155	4155	4155	0
564	20230713	094400	122256590	4155	4155	4155	4155	0
565	20230713	094300	122256590	4155	4155	4155	4155	1606
566	20230713	094200	115583660	4155	4155	4155	4155	0
567	20230713	094100	115583660	4155	4155	4155	4155	11
568	20230713	094000	115537955	4155	4155	4155	4155	2
569	20230713	093900	115529645	4150	4150	4150	4150	0
570	20230713	093800	115529645	4150	4150	4150	4150	10
571	20230713	093700	115488145	4150	4145	4150	4145	873
572	20230713	093600	111867695	4145	4145	4145	4145	111
573	20230713	093500	111407600	4145	4135	4145	4135	4
574	20230713	093400	111391050	4135	4135	4135	4135	0
575	20230713	093300	111391050	4135	4135	4135	4135	40
576	20230713	093200	111225650	4150	4150	4150	4150	2
577	20230713	093100	111217350	4150	4150	4150	4150	0
578	20230713	093000	111217350	4150	4150	4150	4150	322
579	20230713	092900	109881050	4150	4150	4150	4150	1
580	20230713	092800	109876900	4135	4135	4135	4135	46
581	20230713	092700	109686690	4140	4140	4140	4140	20
582	20230713	092600	109603890	4155	4155	4155	4155	28
583	20230713	092500	109487550	4155	4155	4155	4155	1
584	20230713	092400	109483395	4135	4130	4135	4130	83
585	20230713	092300	109140600	4130	4145	4145	4130	2702
586	20230713	092200	97972310	4130	4130	4135	4130	450
587	20230713	092100	96112065	4130	4130	4130	4110	549
588	20230713	092000	93850545	4105	4120	4135	4105	495
589	20230713	091900	91811175	4120	4115	4120	4100	3215
590	20230713	091800	78603065	4115	4130	4130	4115	1513
591	20230713	091700	72366530	4135	4145	4145	4135	2641
592	20230713	091600	61438200	4150	4150	4150	4150	1550
593	20230713	091500	55005700	4155	4155	4155	4155	0
594	20230713	091400	55005700	4155	4160	4160	4155	4624
595	20230713	091300	35792730	4165	4160	4165	4160	265
596	20230713	091200	34690015	4165	4165	4165	4165	500
597	20230713	091100	32607515	4165	4160	4165	4160	809
598	20230713	091000	29239110	4160	4160	4160	4160	0
599	20230713	090900	29239110	4160	4160	4160	4160	440
600	20230713	090800	27408710	4165	4165	4165	4165	62
601	20230713	090700	27150480	4165	4160	4165	4160	388
602	20230713	090600	25535610	4160	4165	4165	4160	2102
603	20230713	090500	16784310	4165	4170	4170	4165	1042
604	20230713	090400	12440685	4165	4165	4165	4165	0
605	20230713	090300	12440685	4165	4180	4180	4165	214
606	20230713	090200	11548180	4185	4175	4185	4175	471
607	20230713	090100	9577085	4185	4185	4185	4185	1
608	20230713	090000	9572900	4165	4195	4195	4165	2282