KissMeData/208340/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	202400	582060040	2705	2705	2705	2705	1024
3	20230719	202300	582060040	2705	2705	2705	2705	0
4	20230719	202200	582060040	2705	2705	2705	2705	0
5	20230719	202100	582060040	2705	2705	2705	2705	0
6	20230719	202000	582060040	2705	2705	2705	2705	0
7	20230719	201900	582060040	2705	2705	2705	2705	0
8	20230719	201800	582060040	2705	2705	2705	2705	0
9	20230719	201700	582060040	2705	2705	2705	2705	0
10	20230719	201600	582060040	2705	2705	2705	2705	0
11	20230719	201500	582060040	2705	2705	2705	2705	0
12	20230719	201400	582060040	2705	2705	2705	2705	0
13	20230719	201300	582060040	2705	2705	2705	2705	0
14	20230719	201200	582060040	2705	2705	2705	2705	0
15	20230719	201100	582060040	2705	2705	2705	2705	0
16	20230719	201000	582060040	2705	2705	2705	2705	0
17	20230719	200900	582060040	2705	2705	2705	2705	0
18	20230719	200800	582060040	2705	2705	2705	2705	0
19	20230719	200700	582060040	2705	2705	2705	2705	0
20	20230719	200600	582060040	2705	2705	2705	2705	0
21	20230719	200500	582060040	2705	2705	2705	2705	0
22	20230719	200400	582060040	2705	2705	2705	2705	0
23	20230719	200300	582060040	2705	2705	2705	2705	0
24	20230719	200200	582060040	2705	2705	2705	2705	0
25	20230719	200100	582060040	2705	2705	2705	2705	0
26	20230719	200000	582060040	2705	2705	2705	2705	0
27	20230719	195900	582060040	2705	2705	2705	2705	0
28	20230719	195800	582060040	2705	2705	2705	2705	0
29	20230719	195700	582060040	2705	2705	2705	2705	0
30	20230719	195600	582060040	2705	2705	2705	2705	0
31	20230719	195500	582060040	2705	2705	2705	2705	0
32	20230719	195400	582060040	2705	2705	2705	2705	1024
33	20230719	195300	582060040	2705	2705	2705	2705	0
34	20230719	195200	582060040	2705	2705	2705	2705	0
35	20230719	195100	582060040	2705	2705	2705	2705	0
36	20230719	195000	582060040	2705	2705	2705	2705	0
37	20230719	194900	582060040	2705	2705	2705	2705	0
38	20230719	194800	582060040	2705	2705	2705	2705	0
39	20230719	194700	582060040	2705	2705	2705	2705	0
40	20230719	194600	582060040	2705	2705	2705	2705	0
41	20230719	194500	582060040	2705	2705	2705	2705	0
42	20230719	194400	582060040	2705	2705	2705	2705	0
43	20230719	194300	582060040	2705	2705	2705	2705	0
44	20230719	194200	582060040	2705	2705	2705	2705	0
45	20230719	194100	582060040	2705	2705	2705	2705	0
46	20230719	194000	582060040	2705	2705	2705	2705	0
47	20230719	193900	582060040	2705	2705	2705	2705	0
48	20230719	193800	582060040	2705	2705	2705	2705	0
49	20230719	193700	582060040	2705	2705	2705	2705	0
50	20230719	193600	582060040	2705	2705	2705	2705	0
51	20230719	193500	582060040	2705	2705	2705	2705	0
52	20230719	193400	582060040	2705	2705	2705	2705	0
53	20230719	193300	582060040	2705	2705	2705	2705	0
54	20230719	193200	582060040	2705	2705	2705	2705	0
55	20230719	193100	582060040	2705	2705	2705	2705	0
56	20230719	193000	582060040	2705	2705	2705	2705	0
57	20230719	192900	582060040	2705	2705	2705	2705	0
58	20230719	192800	582060040	2705	2705	2705	2705	0
59	20230719	192700	582060040	2705	2705	2705	2705	0
60	20230719	192600	582060040	2705	2705	2705	2705	0
61	20230719	192500	582060040	2705	2705	2705	2705	0
62	20230719	192400	582060040	2705	2705	2705	2705	1024
63	20230719	192300	582060040	2705	2705	2705	2705	0
64	20230719	192200	582060040	2705	2705	2705	2705	0
65	20230719	192100	582060040	2705	2705	2705	2705	0
66	20230719	192000	582060040	2705	2705	2705	2705	0
67	20230719	191900	582060040	2705	2705	2705	2705	0
68	20230719	191800	582060040	2705	2705	2705	2705	0
69	20230719	191700	582060040	2705	2705	2705	2705	0
70	20230719	191600	582060040	2705	2705	2705	2705	0
71	20230719	191500	582060040	2705	2705	2705	2705	0
72	20230719	191400	582060040	2705	2705	2705	2705	0
73	20230719	191300	582060040	2705	2705	2705	2705	0
74	20230719	191200	582060040	2705	2705	2705	2705	0
75	20230719	191100	582060040	2705	2705	2705	2705	0
76	20230719	191000	582060040	2705	2705	2705	2705	0
77	20230719	190900	582060040	2705	2705	2705	2705	0
78	20230719	190800	582060040	2705	2705	2705	2705	0
79	20230719	190700	582060040	2705	2705	2705	2705	0
80	20230719	190600	582060040	2705	2705	2705	2705	0
81	20230719	190500	582060040	2705	2705	2705	2705	0
82	20230719	190400	582060040	2705	2705	2705	2705	0
83	20230719	190300	582060040	2705	2705	2705	2705	0
84	20230719	190200	582060040	2705	2705	2705	2705	0
85	20230719	190100	582060040	2705	2705	2705	2705	0
86	20230719	190000	582060040	2705	2705	2705	2705	0
87	20230719	185900	582060040	2705	2705	2705	2705	0
88	20230719	185800	582060040	2705	2705	2705	2705	0
89	20230719	185700	582060040	2705	2705	2705	2705	0
90	20230719	185600	582060040	2705	2705	2705	2705	0
91	20230719	185500	582060040	2705	2705	2705	2705	0
92	20230719	185400	582060040	2705	2705	2705	2705	1024
93	20230719	185300	582060040	2705	2705	2705	2705	0
94	20230719	185200	582060040	2705	2705	2705	2705	0
95	20230719	185100	582060040	2705	2705	2705	2705	0
96	20230719	185000	582060040	2705	2705	2705	2705	0
97	20230719	184900	582060040	2705	2705	2705	2705	0
98	20230719	184800	582060040	2705	2705	2705	2705	0
99	20230719	184700	582060040	2705	2705	2705	2705	0
100	20230719	184600	582060040	2705	2705	2705	2705	0
101	20230719	184500	582060040	2705	2705	2705	2705	0
102	20230719	184400	582060040	2705	2705	2705	2705	0
103	20230719	184300	582060040	2705	2705	2705	2705	0
104	20230719	184200	582060040	2705	2705	2705	2705	0
105	20230719	184100	582060040	2705	2705	2705	2705	0
106	20230719	184000	582060040	2705	2705	2705	2705	0
107	20230719	183900	582060040	2705	2705	2705	2705	0
108	20230719	183800	582060040	2705	2705	2705	2705	0
109	20230719	183700	582060040	2705	2705	2705	2705	0
110	20230719	183600	582060040	2705	2705	2705	2705	0
111	20230719	183500	582060040	2705	2705	2705	2705	0
112	20230719	183400	582060040	2705	2705	2705	2705	0
113	20230719	183300	582060040	2705	2705	2705	2705	0
114	20230719	183200	582060040	2705	2705	2705	2705	0
115	20230719	183100	582060040	2705	2705	2705	2705	0
116	20230719	183000	582060040	2705	2705	2705	2705	0
117	20230719	182900	582060040	2705	2705	2705	2705	0
118	20230719	182800	582060040	2705	2705	2705	2705	0
119	20230719	182700	582060040	2705	2705	2705	2705	0
120	20230719	182600	582060040	2705	2705	2705	2705	0
121	20230719	182500	582060040	2705	2705	2705	2705	0
122	20230719	182400	582060040	2705	2705	2705	2705	1024
123	20230719	182300	582060040	2705	2705	2705	2705	0
124	20230719	182200	582060040	2705	2705	2705	2705	0
125	20230719	182100	582060040	2705	2705	2705	2705	0
126	20230719	182000	582060040	2705	2705	2705	2705	0
127	20230719	181900	582060040	2705	2705	2705	2705	0
128	20230719	181800	582060040	2705	2705	2705	2705	0
129	20230719	181700	582060040	2705	2705	2705	2705	0
130	20230719	181600	582060040	2705	2705	2705	2705	0
131	20230719	181500	582060040	2705	2705	2705	2705	0
132	20230719	181400	582060040	2705	2705	2705	2705	0
133	20230719	181300	582060040	2705	2705	2705	2705	0
134	20230719	181200	582060040	2705	2705	2705	2705	0
135	20230719	181100	582060040	2705	2705	2705	2705	0
136	20230719	181000	582060040	2705	2705	2705	2705	0
137	20230719	180900	582060040	2705	2705	2705	2705	0
138	20230719	180800	582060040	2705	2705	2705	2705	0
139	20230719	180700	582060040	2705	2705	2705	2705	0
140	20230719	180600	582060040	2705	2705	2705	2705	0
141	20230719	180500	582060040	2705	2705	2705	2705	0
142	20230719	180400	582060040	2705	2705	2705	2705	0
143	20230719	180300	582060040	2705	2705	2705	2705	0
144	20230719	180200	582060040	2705	2705	2705	2705	0
145	20230719	180100	582060040	2705	2705	2705	2705	0
146	20230719	180000	582060040	2705	2705	2705	2705	0
147	20230719	175900	582060040	2705	2705	2705	2705	0
148	20230719	175800	582060040	2705	2705	2705	2705	0
149	20230719	175700	582060040	2705	2705	2705	2705	0
150	20230719	175600	582060040	2705	2705	2705	2705	0
151	20230719	175500	582060040	2705	2705	2705	2705	0
152	20230719	175400	582060040	2705	2705	2705	2705	1024
153	20230719	175300	582060040	2705	2705	2705	2705	0
154	20230719	175200	582060040	2705	2705	2705	2705	0
155	20230719	175100	582060040	2705	2705	2705	2705	0
156	20230719	175000	582060040	2705	2705	2705	2705	0
157	20230719	174900	582060040	2705	2705	2705	2705	0
158	20230719	174800	582060040	2705	2705	2705	2705	0
159	20230719	174700	582060040	2705	2705	2705	2705	0
160	20230719	174600	582060040	2705	2705	2705	2705	0
161	20230719	174500	582060040	2705	2705	2705	2705	0
162	20230719	174400	582060040	2705	2705	2705	2705	0
163	20230719	174300	582060040	2705	2705	2705	2705	0
164	20230719	174200	582060040	2705	2705	2705	2705	0
165	20230719	174100	582060040	2705	2705	2705	2705	0
166	20230719	174000	582060040	2705	2705	2705	2705	0
167	20230719	173900	582060040	2705	2705	2705	2705	0
168	20230719	173800	582060040	2705	2705	2705	2705	0
169	20230719	173700	582060040	2705	2705	2705	2705	0
170	20230719	173600	582060040	2705	2705	2705	2705	0
171	20230719	173500	582060040	2705	2705	2705	2705	0
172	20230719	173400	582060040	2705	2705	2705	2705	0
173	20230719	173300	582060040	2705	2705	2705	2705	0
174	20230719	173200	582060040	2705	2705	2705	2705	0
175	20230719	173100	582060040	2705	2705	2705	2705	0
176	20230719	173000	582060040	2705	2705	2705	2705	0
177	20230719	172900	582060040	2705	2705	2705	2705	0
178	20230719	172800	582060040	2705	2705	2705	2705	0
179	20230719	172700	582060040	2705	2705	2705	2705	0
180	20230719	172600	582060040	2705	2705	2705	2705	0
181	20230719	172500	582060040	2705	2705	2705	2705	0
182	20230719	172400	582060040	2705	2705	2705	2705	1024
183	20230719	172300	582060040	2705	2705	2705	2705	0
184	20230719	172200	582060040	2705	2705	2705	2705	0
185	20230719	172100	582060040	2705	2705	2705	2705	0
186	20230719	172000	582060040	2705	2705	2705	2705	0
187	20230719	171900	582060040	2705	2705	2705	2705	0
188	20230719	171800	582060040	2705	2705	2705	2705	0
189	20230719	171700	582060040	2705	2705	2705	2705	0
190	20230719	171600	582060040	2705	2705	2705	2705	0
191	20230719	171500	582060040	2705	2705	2705	2705	0
192	20230719	171400	582060040	2705	2705	2705	2705	0
193	20230719	171300	582060040	2705	2705	2705	2705	0
194	20230719	171200	582060040	2705	2705	2705	2705	0
195	20230719	171100	582060040	2705	2705	2705	2705	0
196	20230719	171000	582060040	2705	2705	2705	2705	0
197	20230719	170900	582060040	2705	2705	2705	2705	0
198	20230719	170800	582060040	2705	2705	2705	2705	0
199	20230719	170700	582060040	2705	2705	2705	2705	0
200	20230719	170600	582060040	2705	2705	2705	2705	0
201	20230719	170500	582060040	2705	2705	2705	2705	0
202	20230719	170400	582060040	2705	2705	2705	2705	0
203	20230719	170300	582060040	2705	2705	2705	2705	0
204	20230719	170200	582060040	2705	2705	2705	2705	0
205	20230719	170100	582060040	2705	2705	2705	2705	0
206	20230719	170000	582060040	2705	2705	2705	2705	0
207	20230719	165900	582060040	2705	2705	2705	2705	0
208	20230719	165800	582060040	2705	2705	2705	2705	0
209	20230719	165700	582060040	2705	2705	2705	2705	0
210	20230719	165600	582060040	2705	2705	2705	2705	0
211	20230719	165500	582060040	2705	2705	2705	2705	0
212	20230719	165400	582060040	2705	2705	2705	2705	1024
213	20230719	165300	582060040	2705	2705	2705	2705	0
214	20230719	165200	582060040	2705	2705	2705	2705	0
215	20230719	165100	582060040	2705	2705	2705	2705	0
216	20230719	165000	582060040	2705	2705	2705	2705	0
217	20230719	164900	582060040	2705	2705	2705	2705	0
218	20230719	164800	582060040	2705	2705	2705	2705	0
219	20230719	164700	582060040	2705	2705	2705	2705	0
220	20230719	164600	582060040	2705	2705	2705	2705	0
221	20230719	164500	582060040	2705	2705	2705	2705	0
222	20230719	164400	582060040	2705	2705	2705	2705	0
223	20230719	164300	582060040	2705	2705	2705	2705	0
224	20230719	164200	582060040	2705	2705	2705	2705	0
225	20230719	164100	582060040	2705	2705	2705	2705	0
226	20230719	164000	582060040	2705	2705	2705	2705	0
227	20230719	163900	582060040	2705	2705	2705	2705	0
228	20230719	163800	582060040	2705	2705	2705	2705	0
229	20230719	163700	582060040	2705	2705	2705	2705	0
230	20230719	163600	582060040	2705	2705	2705	2705	0
231	20230719	163500	582060040	2705	2705	2705	2705	0
232	20230719	163400	582060040	2705	2705	2705	2705	0
233	20230719	163300	582060040	2705	2705	2705	2705	0
234	20230719	163200	582060040	2705	2705	2705	2705	0
235	20230719	163100	582060040	2705	2705	2705	2705	0
236	20230719	163000	582060040	2705	2705	2705	2705	0
237	20230719	162900	582060040	2705	2705	2705	2705	0
238	20230719	162800	582060040	2705	2705	2705	2705	0
239	20230719	162700	582060040	2705	2705	2705	2705	0
240	20230719	162600	582060040	2705	2705	2705	2705	0
241	20230719	162500	582060040	2705	2705	2705	2705	0
242	20230719	162400	582060040	2705	2705	2705	2705	1024
243	20230719	162300	582060040	2705	2705	2705	2705	0
244	20230719	162200	582060040	2705	2705	2705	2705	0
245	20230719	162100	582060040	2705	2705	2705	2705	0
246	20230719	162000	582060040	2705	2705	2705	2705	0
247	20230719	161900	582060040	2705	2705	2705	2705	0
248	20230719	161800	582060040	2705	2705	2705	2705	0
249	20230719	161700	582060040	2705	2705	2705	2705	0
250	20230719	161600	582060040	2705	2705	2705	2705	0
251	20230719	161500	582060040	2705	2705	2705	2705	0
252	20230719	161400	582060040	2705	2705	2705	2705	0
253	20230719	161300	582060040	2705	2705	2705	2705	0
254	20230719	161200	582060040	2705	2705	2705	2705	0
255	20230719	161100	582060040	2705	2705	2705	2705	0
256	20230719	161000	582060040	2705	2705	2705	2705	0
257	20230719	160900	582060040	2705	2705	2705	2705	0
258	20230719	160800	582060040	2705	2705	2705	2705	0
259	20230719	160700	582060040	2705	2705	2705	2705	0
260	20230719	160600	582060040	2705	2705	2705	2705	0
261	20230719	160500	582060040	2705	2705	2705	2705	0
262	20230719	160400	582060040	2705	2705	2705	2705	0
263	20230719	160300	582060040	2705	2705	2705	2705	0
264	20230719	160200	582060040	2705	2705	2705	2705	0
265	20230719	160100	582060040	2705	2705	2705	2705	0
266	20230719	160000	582060040	2705	2705	2705	2705	0
267	20230719	155900	582060040	2705	2705	2705	2705	0
268	20230719	155800	582060040	2705	2705	2705	2705	0
269	20230719	155700	582060040	2705	2705	2705	2705	0
270	20230719	155600	582060040	2705	2705	2705	2705	0
271	20230719	155500	582060040	2705	2705	2705	2705	0
272	20230719	155400	582060040	2705	2705	2705	2705	1024
273	20230719	155300	582060040	2705	2705	2705	2705	0
274	20230719	155200	582060040	2705	2705	2705	2705	0
275	20230719	155100	582060040	2705	2705	2705	2705	0
276	20230719	155000	582060040	2705	2705	2705	2705	0
277	20230719	154900	582060040	2705	2705	2705	2705	0
278	20230719	154800	582060040	2705	2705	2705	2705	0
279	20230719	154700	582060040	2705	2705	2705	2705	0
280	20230719	154600	582060040	2705	2705	2705	2705	0
281	20230719	154500	582060040	2705	2705	2705	2705	0
282	20230719	154400	582060040	2705	2705	2705	2705	0
283	20230719	154300	582060040	2705	2705	2705	2705	0
284	20230719	154200	582060040	2705	2705	2705	2705	0
285	20230719	154100	582060040	2705	2705	2705	2705	0
286	20230719	154000	582060040	2705	2705	2705	2705	0
287	20230719	153900	582060040	2705	2705	2705	2705	0
288	20230719	153800	582060040	2705	2705	2705	2705	0
289	20230719	153700	582060040	2705	2705	2705	2705	0
290	20230719	153600	582060040	2705	2705	2705	2705	0
291	20230719	153500	582060040	2705	2705	2705	2705	0
292	20230719	153400	582060040	2705	2705	2705	2705	0
293	20230719	153300	582060040	2705	2705	2705	2705	0
294	20230719	153200	582060040	2705	2705	2705	2705	0
295	20230719	153100	582060040	2705	2705	2705	2705	0
296	20230719	153000	582060040	2705	2705	2705	2705	1024
297	20230719	152900	579290120	2720	2720	2720	2720	0
298	20230719	152800	579290120	2720	2720	2720	2720	0
299	20230719	152700	579290120	2720	2720	2720	2720	0
300	20230719	152600	579290120	2720	2720	2720	2720	0
301	20230719	152500	579290120	2720	2720	2720	2720	0
302	20230719	152400	579290120	2720	2720	2720	2720	0
303	20230719	152300	579290120	2720	2720	2720	2720	0
304	20230719	152200	579290120	2720	2720	2720	2720	0
305	20230719	152100	579290120	2720	2720	2720	2720	0
306	20230719	152000	579290120	2720	2720	2720	2720	0
307	20230719	151900	579290120	2720	2700	2720	2680	3361
308	20230719	151800	570258725	2695	2695	2695	2695	2000
309	20230719	151700	564868725	2720	2715	2720	2695	226
310	20230719	151600	564255495	2715	2715	2715	2715	180
311	20230719	151500	563766795	2715	2715	2715	2695	1006
312	20230719	151400	561055360	2700	2700	2700	2700	0
313	20230719	151300	561055360	2700	2700	2700	2700	1000
314	20230719	151200	558355360	2715	2715	2715	2715	5
315	20230719	151100	558341785	2720	2720	2720	2720	0
316	20230719	151000	558341785	2720	2720	2720	2720	5
317	20230719	150900	558328185	2725	2725	2725	2725	5
318	20230719	150800	558314560	2700	2700	2700	2700	10
319	20230719	150700	558287560	2700	2700	2700	2700	1000
320	20230719	150600	555587560	2735	2735	2735	2735	4
321	20230719	150500	555576620	2735	2730	2735	2730	2779
322	20230719	150400	547986300	2700	2735	2735	2700	4050
323	20230719	150300	536916290	2735	2695	2735	2695	5223
324	20230719	150200	522754190	2685	2685	2685	2685	0
325	20230719	150100	522754190	2685	2685	2685	2685	0
326	20230719	150000	522754190	2685	2685	2685	2685	0
327	20230719	145900	522754190	2685	2685	2685	2685	0
328	20230719	145800	522754190	2685	2700	2700	2685	20
329	20230719	145700	522700340	2700	2700	2700	2700	24
330	20230719	145600	522635540	2700	2700	2700	2700	0
331	20230719	145500	522635540	2700	2700	2700	2700	80
332	20230719	145400	522419540	2685	2685	2685	2685	0
333	20230719	145300	522419540	2685	2685	2685	2685	0
334	20230719	145200	522419540	2685	2685	2685	2685	0
335	20230719	145100	522419540	2685	2685	2685	2685	0
336	20230719	145000	522419540	2685	2685	2685	2685	0
337	20230719	144900	522419540	2685	2685	2685	2685	0
338	20230719	144800	522419540	2685	2685	2685	2685	0
339	20230719	144700	522419540	2685	2685	2685	2685	1
340	20230719	144600	522416855	2690	2690	2690	2690	277
341	20230719	144500	521671725	2690	2690	2690	2690	2000
342	20230719	144400	516291725	2690	2690	2690	2690	0
343	20230719	144300	516291725	2690	2690	2690	2690	279
344	20230719	144200	515541215	2700	2700	2700	2700	1
345	20230719	144100	515538515	2695	2695	2695	2695	197
346	20230719	144000	515007600	2695	2695	2695	2695	100
347	20230719	143900	514738100	2690	2695	2695	2690	50
348	20230719	143800	514603525	2690	2690	2690	2690	0
349	20230719	143700	514603525	2690	2690	2690	2690	0
350	20230719	143600	514603525	2690	2690	2690	2690	0
351	20230719	143500	514603525	2690	2690	2690	2690	242
352	20230719	143400	513952545	2690	2690	2690	2690	312
353	20230719	143300	513113265	2695	2695	2695	2695	500
354	20230719	143200	511765765	2690	2690	2690	2690	0
355	20230719	143100	511765765	2690	2690	2690	2690	0
356	20230719	143000	511765765	2690	2690	2690	2690	0
357	20230719	142900	511765765	2690	2695	2695	2690	319
358	20230719	142800	510906990	2700	2700	2700	2700	0
359	20230719	142700	510906990	2700	2700	2700	2700	50
360	20230719	142600	510771990	2695	2695	2695	2695	0
361	20230719	142500	510771990	2695	2700	2700	2695	911
362	20230719	142400	508313290	2700	2700	2700	2700	0
363	20230719	142300	508313290	2700	2700	2700	2700	0
364	20230719	142200	508313290	2700	2700	2700	2700	47
365	20230719	142100	508186390	2700	2715	2715	2700	1954
366	20230719	142000	502909295	2710	2710	2710	2710	0
367	20230719	141900	502909295	2710	2705	2710	2705	71
368	20230719	141800	502716935	2705	2705	2705	2705	40
369	20230719	141700	502608735	2705	2740	2740	2705	4094
370	20230719	141600	491472185	2730	2730	2730	2730	0
371	20230719	141500	491472185	2730	2730	2730	2730	0
372	20230719	141400	491472185	2730	2730	2730	2730	0
373	20230719	141300	491472185	2730	2730	2730	2730	0
374	20230719	141200	491472185	2730	2730	2730	2730	0
375	20230719	141100	491472185	2730	2730	2730	2730	0
376	20230719	141000	491472185	2730	2740	2740	2730	6
377	20230719	140900	491455755	2730	2730	2730	2730	490
378	20230719	140800	490118055	2730	2735	2735	2730	350
379	20230719	140700	489161055	2730	2730	2730	2730	0
380	20230719	140600	489161055	2730	2730	2730	2730	128
381	20230719	140500	488811615	2730	2730	2730	2730	0
382	20230719	140400	488811615	2730	2730	2730	2730	0
383	20230719	140300	488811615	2730	2730	2730	2730	0
384	20230719	140200	488811615	2730	2740	2740	2730	81
385	20230719	140100	488590475	2740	2740	2740	2740	100
386	20230719	140000	488316475	2735	2735	2735	2735	0
387	20230719	135900	488316475	2735	2735	2735	2735	3700
388	20230719	135800	478196975	2735	2735	2735	2735	51
389	20230719	135700	478057490	2740	2740	2740	2740	0
390	20230719	135600	478057490	2740	2740	2740	2740	4
391	20230719	135500	478046530	2740	2740	2740	2740	0
392	20230719	135400	478046530	2740	2740	2740	2740	0
393	20230719	135300	478046530	2740	2740	2740	2740	400
394	20230719	135200	476950530	2740	2720	2740	2720	607
395	20230719	135100	475299350	2715	2715	2715	2715	0
396	20230719	135000	475299350	2715	2720	2720	2715	1635
397	20230719	134900	470857115	2720	2720	2720	2720	0
398	20230719	134800	470857115	2720	2720	2720	2720	0
399	20230719	134700	470857115	2720	2720	2720	2720	0
400	20230719	134600	470857115	2720	2745	2745	2720	208
401	20230719	134500	470286355	2745	2745	2745	2745	0
402	20230719	134400	470286355	2745	2745	2745	2745	0
403	20230719	134300	470286355	2745	2745	2745	2745	21
404	20230719	134200	470228710	2745	2740	2745	2740	1036
405	20230719	134100	467385430	2720	2720	2720	2720	1
406	20230719	134000	467382710	2725	2725	2725	2725	132
407	20230719	133900	467023010	2720	2720	2720	2720	4
408	20230719	133800	467012130	2750	2740	2750	2740	2601
409	20230719	133700	459870505	2745	2720	2745	2720	3799
410	20230719	133600	449472415	2725	2725	2725	2725	101
411	20230719	133500	449197190	2710	2710	2710	2710	42
412	20230719	133400	449083370	2725	2725	2725	2725	5
413	20230719	133300	449069745	2730	2730	2730	2730	0
414	20230719	133200	449069745	2730	2730	2730	2730	0
415	20230719	133100	449069745	2730	2710	2730	2710	110
416	20230719	133000	448770330	2705	2705	2705	2705	134
417	20230719	132900	448407860	2700	2700	2700	2700	40
418	20230719	132800	448299860	2700	2700	2700	2700	1
419	20230719	132700	448297160	2700	2700	2700	2700	0
420	20230719	132600	448297160	2700	2700	2700	2700	9
421	20230719	132500	448272860	2695	2695	2695	2695	1
422	20230719	132400	448270165	2695	2695	2695	2695	4
423	20230719	132300	448259385	2695	2695	2695	2695	465
424	20230719	132200	447006210	2695	2695	2695	2695	1847
425	20230719	132100	442028545	2700	2700	2700	2700	0
426	20230719	132000	442028545	2700	2700	2700	2700	0
427	20230719	131900	442028545	2700	2700	2700	2700	10
428	20230719	131800	442001545	2705	2705	2705	2705	1
429	20230719	131700	441998840	2695	2700	2700	2695	779
430	20230719	131600	439895545	2715	2715	2720	2700	684
431	20230719	131500	438048680	2720	2720	2720	2720	0
432	20230719	131400	438048680	2720	2720	2720	2720	0
433	20230719	131300	438048680	2720	2720	2720	2720	30
434	20230719	131200	437967080	2720	2720	2720	2720	4
435	20230719	131100	437956200	2730	2730	2730	2730	2
436	20230719	131000	437950740	2715	2700	2725	2700	117
437	20230719	130900	437633225	2720	2700	2720	2695	102
438	20230719	130800	437358280	2730	2730	2730	2730	0
439	20230719	130700	437358280	2730	2730	2730	2730	0
440	20230719	130600	437358280	2730	2730	2730	2730	0
441	20230719	130500	437358280	2730	2730	2730	2730	2
442	20230719	130400	437352820	2730	2710	2730	2710	822
443	20230719	130300	435112020	2710	2710	2710	2710	0
444	20230719	130200	435112020	2710	2705	2710	2705	2
445	20230719	130100	435106605	2700	2700	2700	2700	0
446	20230719	130000	435106605	2700	2695	2700	2695	3874
447	20230719	125900	424651175	2695	2695	2695	2695	1
448	20230719	125800	424648480	2695	2695	2695	2695	0
449	20230719	125700	424648480	2695	2695	2695	2695	1846
450	20230719	125600	419673510	2695	2695	2695	2695	0
451	20230719	125500	419673510	2695	2700	2700	2695	267
452	20230719	125400	418952635	2700	2700	2700	2700	0
453	20230719	125300	418952635	2700	2705	2705	2700	188
454	20230719	125200	418444940	2700	2685	2700	2685	2534
455	20230719	125100	411621470	2680	2680	2680	2680	0
456	20230719	125000	411621470	2680	2680	2680	2680	0
457	20230719	124900	411621470	2680	2680	2680	2680	100
458	20230719	124800	411353470	2680	2680	2680	2680	1110
459	20230719	124700	408378670	2680	2680	2680	2680	0
460	20230719	124600	408378670	2680	2680	2680	2680	40
461	20230719	124500	408271470	2680	2680	2680	2680	220
462	20230719	124400	407681870	2680	2680	2680	2680	0
463	20230719	124300	407681870	2680	2680	2680	2680	40
464	20230719	124200	407574670	2680	2680	2680	2680	0
465	20230719	124100	407574670	2680	2680	2680	2680	0
466	20230719	124000	407574670	2680	2680	2680	2680	0
467	20230719	123900	407574670	2680	2680	2680	2680	10
468	20230719	123800	407547870	2680	2680	2680	2680	100
469	20230719	123700	407279870	2685	2685	2685	2685	0
470	20230719	123600	407279870	2685	2685	2685	2685	0
471	20230719	123500	407279870	2685	2685	2685	2685	0
472	20230719	123400	407279870	2685	2685	2685	2685	14
473	20230719	123300	407242280	2680	2670	2680	2670	957
474	20230719	123200	404677580	2670	2670	2670	2670	1
475	20230719	123100	404674910	2670	2670	2670	2670	0
476	20230719	123000	404674910	2670	2670	2670	2670	0
477	20230719	122900	404674910	2670	2670	2670	2670	7
478	20230719	122800	404656220	2675	2675	2675	2675	153
479	20230719	122700	404246945	2680	2680	2680	2680	100
480	20230719	122600	403978945	2680	2680	2680	2680	43
481	20230719	122500	403863705	2675	2675	2675	2675	48
482	20230719	122400	403735305	2680	2680	2680	2680	0
483	20230719	122300	403735305	2680	2685	2685	2680	7
484	20230719	122200	403716540	2685	2685	2685	2685	100
485	20230719	122100	403448040	2685	2685	2685	2685	0
486	20230719	122000	403448040	2685	2685	2685	2685	295
487	20230719	121900	402655965	2685	2685	2685	2685	0
488	20230719	121800	402655965	2685	2690	2690	2685	7
489	20230719	121700	402637145	2690	2690	2690	2690	150
490	20230719	121600	402233645	2690	2690	2690	2690	0
491	20230719	121500	402233645	2690	2690	2690	2690	15
492	20230719	121400	402193295	2695	2685	2695	2685	111
493	20230719	121300	401894695	2690	2695	2695	2690	70
494	20230719	121200	401706050	2695	2695	2695	2695	148
495	20230719	121100	401307190	2690	2685	2695	2685	8
496	20230719	121000	401285665	2695	2695	2695	2695	1
497	20230719	120900	401282970	2690	2680	2690	2680	43
498	20230719	120800	401167440	2665	2665	2665	2665	5
499	20230719	120700	401154115	2660	2660	2660	2660	0
500	20230719	120600	401154115	2660	2665	2665	2660	195
501	20230719	120500	400635390	2660	2670	2670	2660	150
502	20230719	120400	400235970	2685	2685	2685	2685	0
503	20230719	120300	400235970	2685	2685	2685	2685	0
504	20230719	120200	400235970	2685	2685	2685	2685	0
505	20230719	120100	400235970	2685	2685	2685	2685	33
506	20230719	120000	400147365	2665	2675	2675	2665	839
507	20230719	115900	397910275	2675	2675	2675	2675	0
508	20230719	115800	397910275	2675	2675	2675	2675	156
509	20230719	115700	397492975	2675	2675	2675	2675	58
510	20230719	115600	397337825	2675	2675	2675	2675	0
511	20230719	115500	397337825	2675	2685	2685	2670	2669
512	20230719	115400	390196115	2685	2700	2700	2685	733
513	20230719	115300	388221920	2700	2700	2700	2700	1
514	20230719	115200	388219220	2705	2705	2705	2705	0
515	20230719	115100	388219220	2705	2705	2705	2705	0
516	20230719	115000	388219220	2705	2705	2705	2705	0
517	20230719	114900	388219220	2705	2705	2705	2705	28
518	20230719	114800	388143480	2710	2710	2710	2710	161
519	20230719	114700	387707170	2715	2715	2715	2715	0
520	20230719	114600	387707170	2715	2715	2715	2715	49
521	20230719	114500	387574135	2730	2730	2730	2730	18
522	20230719	114400	387524995	2715	2710	2730	2710	48
523	20230719	114300	387394745	2710	2715	2715	2710	61
524	20230719	114200	387229230	2730	2730	2730	2730	1
525	20230719	114100	387226500	2730	2725	2730	2725	390
526	20230719	114000	386161805	2730	2730	2730	2730	2
527	20230719	113900	386156345	2715	2715	2715	2715	0
528	20230719	113800	386156345	2715	2715	2715	2715	0
529	20230719	113700	386156345	2715	2715	2715	2715	0
530	20230719	113600	386156345	2715	2715	2715	2715	34
531	20230719	113500	386064035	2720	2725	2725	2720	2
532	20230719	113400	386058590	2735	2735	2735	2735	0
533	20230719	113300	386058590	2735	2735	2735	2735	0
534	20230719	113200	386058590	2735	2735	2735	2735	0
535	20230719	113100	386058590	2735	2735	2735	2735	7
536	20230719	113000	386039445	2730	2725	2730	2725	38
537	20230719	112900	385935865	2725	2710	2725	2710	60
538	20230719	112800	385773055	2730	2730	2730	2730	200
539	20230719	112700	385227055	2735	2730	2735	2730	18
540	20230719	112600	385177905	2725	2725	2725	2725	168
541	20230719	112500	384720105	2725	2725	2725	2725	71
542	20230719	112400	384526630	2735	2720	2735	2720	30
543	20230719	112300	384445000	2720	2700	2720	2700	500
544	20230719	112200	383088140	2695	2695	2695	2695	9
545	20230719	112100	383063885	2690	2690	2690	2690	9
546	20230719	112000	383039675	2715	2700	2715	2685	520
547	20230719	111900	381634000	2680	2700	2700	2675	2352
548	20230719	111800	375329955	2690	2690	2690	2690	25
549	20230719	111700	375262705	2685	2685	2685	2685	0
550	20230719	111600	375262705	2685	2685	2685	2685	0
551	20230719	111500	375262705	2685	2685	2685	2685	746
552	20230719	111400	373259695	2700	2700	2700	2700	2
553	20230719	111300	373254295	2680	2680	2680	2680	2067
554	20230719	111200	367714735	2680	2680	2680	2680	152
555	20230719	111100	367307375	2690	2690	2690	2690	1
556	20230719	111000	367304685	2685	2675	2685	2675	387
557	20230719	110900	366269290	2685	2685	2685	2685	83
558	20230719	110800	366046435	2685	2685	2685	2685	450
559	20230719	110700	364838185	2675	2675	2675	2675	40
560	20230719	110600	364731185	2685	2685	2685	2685	0
561	20230719	110500	364731185	2685	2685	2685	2670	503
562	20230719	110400	363385895	2685	2685	2685	2685	8
563	20230719	110300	363364415	2680	2685	2685	2680	785
564	20230719	110200	361257240	2685	2685	2685	2685	0
565	20230719	110100	361257240	2685	2700	2700	2685	175
566	20230719	110000	360785735	2700	2700	2700	2700	100
567	20230719	105900	360515735	2705	2710	2710	2705	63
568	20230719	105800	360345270	2730	2730	2730	2730	0
569	20230719	105700	360345270	2730	2730	2730	2730	60
570	20230719	105600	360181470	2730	2730	2730	2730	4
571	20230719	105500	360170550	2730	2700	2730	2700	16
572	20230719	105400	360127110	2735	2735	2735	2735	9
573	20230719	105300	360102495	2695	2735	2735	2685	374
574	20230719	105200	359093550	2735	2725	2735	2725	44
575	20230719	105100	358973470	2725	2705	2725	2705	22
576	20230719	105000	358913920	2700	2700	2700	2700	399
577	20230719	104900	357836620	2705	2710	2710	2705	12
578	20230719	104800	357804105	2735	2735	2735	2735	3
579	20230719	104700	357795900	2715	2715	2715	2715	675
580	20230719	104600	355963275	2745	2745	2745	2745	0
581	20230719	104500	355963275	2745	2740	2745	2740	255
582	20230719	104400	355264540	2740	2740	2740	2740	0
583	20230719	104300	355264540	2740	2730	2740	2730	302
584	20230719	104200	354440060	2730	2730	2730	2720	2950
585	20230719	104100	346415640	2720	2745	2745	2720	538
586	20230719	104000	344942385	2750	2705	2750	2700	5177
587	20230719	103900	330782740	2705	2705	2705	2705	243
588	20230719	103800	330125425	2710	2705	2710	2705	4
589	20230719	103700	330114590	2710	2695	2710	2690	985
590	20230719	103600	327456475	2690	2690	2690	2690	81
591	20230719	103500	327238585	2695	2695	2695	2695	1
592	20230719	103400	327235890	2685	2690	2695	2685	247
593	20230719	103300	326571075	2685	2685	2685	2685	0
594	20230719	103200	326571075	2685	2690	2690	2685	322
595	20230719	103100	325704945	2690	2695	2695	2690	1689
596	20230719	103000	321160525	2690	2690	2690	2690	360
597	20230719	102900	320192125	2695	2695	2695	2695	0
598	20230719	102800	320192125	2695	2695	2695	2695	210
599	20230719	102700	319626175	2700	2675	2700	2675	88
600	20230719	102600	319390750	2700	2680	2700	2680	4265
601	20230719	102500	307930550	2675	2675	2675	2675	402
602	20230719	102400	306855200	2675	2675	2675	2675	0
603	20230719	102300	306855200	2675	2675	2675	2675	99
604	20230719	102200	306590375	2675	2675	2675	2675	134
605	20230719	102100	306231925	2685	2685	2685	2685	53
606	20230719	102000	306089620	2685	2675	2685	2675	420
607	20230719	101900	304963970	2675	2675	2675	2675	13
608	20230719	101800	304929195	2680	2680	2680	2680	344
609	20230719	101700	304007275	2680	2680	2680	2680	1
610	20230719	101600	304004595	2680	2685	2685	2680	343
611	20230719	101500	303085350	2675	2685	2685	2675	38
612	20230719	101400	302983530	2685	2670	2685	2670	1303
613	20230719	101300	299503890	2670	2655	2670	2655	5770
614	20230719	101200	284157170	2655	2655	2655	2655	307
615	20230719	101100	283342085	2655	2655	2655	2655	520
616	20230719	101000	281961485	2655	2655	2655	2655	1
617	20230719	100900	281958830	2655	2645	2655	2645	193
618	20230719	100800	281448335	2645	2645	2650	2645	1168
619	20230719	100700	278353900	2640	2645	2645	2640	800
620	20230719	100600	276241400	2635	2635	2635	2635	11
621	20230719	100500	276212415	2640	2640	2640	2640	0
622	20230719	100400	276212415	2640	2640	2640	2640	88
623	20230719	100300	275980095	2620	2620	2620	2620	233
624	20230719	100200	275369635	2645	2645	2645	2645	972
625	20230719	100100	272798695	2645	2625	2645	2620	2963
626	20230719	100000	264979090	2625	2625	2625	2625	1000
627	20230719	095900	262354090	2630	2625	2630	2625	819
628	20230719	095800	260201615	2620	2620	2620	2620	33
629	20230719	095700	260115155	2615	2615	2615	2615	70
630	20230719	095600	259932105	2620	2605	2620	2605	5186
631	20230719	095500	246347230	2605	2605	2605	2605	1
632	20230719	095400	246344625	2600	2600	2600	2600	0
633	20230719	095300	246344625	2600	2600	2600	2600	75
634	20230719	095200	246149625	2600	2600	2600	2600	315
635	20230719	095100	245330625	2600	2610	2620	2600	405
636	20230719	095000	244272145	2615	2620	2620	2595	3530
637	20230719	094900	235094930	2630	2630	2630	2630	268
638	20230719	094800	234390090	2630	2620	2630	2620	411
639	20230719	094700	233309270	2620	2620	2620	2620	313
640	20230719	094600	232489210	2630	2630	2630	2630	1
641	20230719	094500	232486580	2615	2610	2615	2610	8288
642	20230719	094400	210819110	2610	2620	2630	2560	18578
643	20230719	094300	163100695	2630	2635	2635	2630	187
644	20230719	094200	162607955	2635	2635	2635	2635	194
645	20230719	094100	162096765	2620	2620	2620	2620	616
646	20230719	094000	160482845	2625	2625	2625	2610	1845
647	20230719	093900	155661340	2625	2620	2625	2620	12
648	20230719	093800	155629845	2610	2625	2625	2610	45
649	20230719	093700	155512320	2625	2630	2635	2605	1492
650	20230719	093600	151589165	2630	2640	2655	2550	21664
651	20230719	093500	95430495	2660	2660	2660	2660	0
652	20230719	093400	95430495	2660	2645	2660	2645	103
653	20230719	093300	95158015	2645	2645	2645	2645	550
654	20230719	093200	93703265	2640	2645	2665	2635	1860
655	20230719	093100	88795155	2665	2665	2665	2665	0
656	20230719	093000	88795155	2665	2650	2665	2650	162
657	20230719	092900	88365825	2645	2645	2645	2645	13
658	20230719	092800	88331440	2665	2665	2665	2660	64
659	20230719	092700	88160900	2665	2665	2665	2665	2
660	20230719	092600	88155570	2665	2630	2665	2630	2356
661	20230719	092500	81957790	2610	2630	2630	2610	525
662	20230719	092400	80587460	2610	2630	2630	2610	293
663	20230719	092300	79821770	2620	2630	2630	2620	20
664	20230719	092200	79769270	2610	2610	2610	2610	0
665	20230719	092100	79769270	2610	2630	2630	2610	64
666	20230719	092000	79602015	2605	2625	2630	2605	216
667	20230719	091900	79034870	2625	2610	2625	2600	2028
668	20230719	091800	73751995	2620	2620	2620	2620	76
669	20230719	091700	73552875	2620	2620	2620	2620	231
670	20230719	091600	72947655	2630	2640	2640	2620	40
671	20230719	091500	72842455	2625	2610	2625	2610	1592
672	20230719	091400	68668450	2610	2620	2620	2610	824
673	20230719	091300	66515570	2620	2620	2620	2620	31
674	20230719	091200	66434350	2620	2605	2620	2600	310
675	20230719	091100	65626770	2600	2615	2620	2600	2714
676	20230719	091000	58563785	2615	2630	2630	2615	1422
677	20230719	090900	54840925	2625	2665	2665	2625	16023
678	20230719	090800	12418125	2665	2695	2695	2665	432
679	20230719	090700	11265070	2690	2690	2690	2690	2418
680	20230719	090600	4760650	2690	2690	2690	2690	94
681	20230719	090500	4507790	2690	2690	2690	2690	50
682	20230719	090400	4373290	2690	2690	2690	2690	0
683	20230719	090300	4373290	2690	2675	2695	2660	285
684	20230719	090200	3612960	2655	2665	2665	2655	517
685	20230719	090100	2236935	2665	2665	2665	2665	101
686	20230719	090000	1967770	2660	2655	2660	2655	741