KissMeData/024880/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190200	708223520	5290	5290	5290	5290	1644
3	20230707	190100	708223520	5290	5290	5290	5290	0
4	20230707	190000	708223520	5290	5290	5290	5290	0
5	20230707	185900	708223520	5290	5290	5290	5290	0
6	20230707	185800	708223520	5290	5290	5290	5290	0
7	20230707	185700	708223520	5290	5290	5290	5290	0
8	20230707	185600	708223520	5290	5290	5290	5290	0
9	20230707	185500	708223520	5290	5290	5290	5290	0
10	20230707	185400	708223520	5290	5290	5290	5290	0
11	20230707	185300	708223520	5290	5290	5290	5290	0
12	20230707	185200	708223520	5290	5290	5290	5290	0
13	20230707	185100	708223520	5290	5290	5290	5290	0
14	20230707	185000	708223520	5290	5290	5290	5290	0
15	20230707	184900	708223520	5290	5290	5290	5290	0
16	20230707	184800	708223520	5290	5290	5290	5290	0
17	20230707	184700	708223520	5290	5290	5290	5290	0
18	20230707	184600	708223520	5290	5290	5290	5290	0
19	20230707	184500	708223520	5290	5290	5290	5290	0
20	20230707	184400	708223520	5290	5290	5290	5290	0
21	20230707	184300	708223520	5290	5290	5290	5290	0
22	20230707	184200	708223520	5290	5290	5290	5290	0
23	20230707	184100	708223520	5290	5290	5290	5290	0
24	20230707	184000	708223520	5290	5290	5290	5290	0
25	20230707	183900	708223520	5290	5290	5290	5290	0
26	20230707	183800	708223520	5290	5290	5290	5290	0
27	20230707	183700	708223520	5290	5290	5290	5290	0
28	20230707	183600	708223520	5290	5290	5290	5290	0
29	20230707	183500	708223520	5290	5290	5290	5290	0
30	20230707	183400	708223520	5290	5290	5290	5290	0
31	20230707	183300	708223520	5290	5290	5290	5290	0
32	20230707	183200	708223520	5290	5290	5290	5290	1644
33	20230707	183100	708223520	5290	5290	5290	5290	0
34	20230707	183000	708223520	5290	5290	5290	5290	0
35	20230707	182900	708223520	5290	5290	5290	5290	0
36	20230707	182800	708223520	5290	5290	5290	5290	0
37	20230707	182700	708223520	5290	5290	5290	5290	0
38	20230707	182600	708223520	5290	5290	5290	5290	0
39	20230707	182500	708223520	5290	5290	5290	5290	0
40	20230707	182400	708223520	5290	5290	5290	5290	0
41	20230707	182300	708223520	5290	5290	5290	5290	0
42	20230707	182200	708223520	5290	5290	5290	5290	0
43	20230707	182100	708223520	5290	5290	5290	5290	0
44	20230707	182000	708223520	5290	5290	5290	5290	0
45	20230707	181900	708223520	5290	5290	5290	5290	0
46	20230707	181800	708223520	5290	5290	5290	5290	0
47	20230707	181700	708223520	5290	5290	5290	5290	0
48	20230707	181600	708223520	5290	5290	5290	5290	0
49	20230707	181500	708223520	5290	5290	5290	5290	0
50	20230707	181400	708223520	5290	5290	5290	5290	0
51	20230707	181300	708223520	5290	5290	5290	5290	0
52	20230707	181200	708223520	5290	5290	5290	5290	0
53	20230707	181100	708223520	5290	5290	5290	5290	0
54	20230707	181000	708223520	5290	5290	5290	5290	0
55	20230707	180900	708223520	5290	5290	5290	5290	0
56	20230707	180800	708223520	5290	5290	5290	5290	0
57	20230707	180700	708223520	5290	5290	5290	5290	0
58	20230707	180600	708223520	5290	5290	5290	5290	0
59	20230707	180500	708223520	5290	5290	5290	5290	0
60	20230707	180400	708223520	5290	5290	5290	5290	0
61	20230707	180300	708223520	5290	5290	5290	5290	0
62	20230707	180200	708223520	5290	5290	5290	5290	1644
63	20230707	180100	708223520	5290	5290	5290	5290	0
64	20230707	180000	708223520	5290	5290	5290	5290	0
65	20230707	175900	708223520	5290	5290	5290	5290	0
66	20230707	175800	708223520	5290	5290	5290	5290	0
67	20230707	175700	708223520	5290	5290	5290	5290	0
68	20230707	175600	708223520	5290	5290	5290	5290	0
69	20230707	175500	708223520	5290	5290	5290	5290	0
70	20230707	175400	708223520	5290	5290	5290	5290	0
71	20230707	175300	708223520	5290	5290	5290	5290	0
72	20230707	175200	708223520	5290	5290	5290	5290	0
73	20230707	175100	708223520	5290	5290	5290	5290	0
74	20230707	175000	708223520	5290	5290	5290	5290	0
75	20230707	174900	708223520	5290	5290	5290	5290	0
76	20230707	174800	708223520	5290	5290	5290	5290	0
77	20230707	174700	708223520	5290	5290	5290	5290	0
78	20230707	174600	708223520	5290	5290	5290	5290	0
79	20230707	174500	708223520	5290	5290	5290	5290	0
80	20230707	174400	708223520	5290	5290	5290	5290	0
81	20230707	174300	708223520	5290	5290	5290	5290	0
82	20230707	174200	708223520	5290	5290	5290	5290	0
83	20230707	174100	708223520	5290	5290	5290	5290	0
84	20230707	174000	708223520	5290	5290	5290	5290	0
85	20230707	173900	708223520	5290	5290	5290	5290	0
86	20230707	173800	708223520	5290	5290	5290	5290	0
87	20230707	173700	708223520	5290	5290	5290	5290	0
88	20230707	173600	708223520	5290	5290	5290	5290	0
89	20230707	173500	708223520	5290	5290	5290	5290	0
90	20230707	173400	708223520	5290	5290	5290	5290	0
91	20230707	173300	708223520	5290	5290	5290	5290	0
92	20230707	173200	708223520	5290	5290	5290	5290	1644
93	20230707	173100	708223520	5290	5290	5290	5290	0
94	20230707	173000	708223520	5290	5290	5290	5290	0
95	20230707	172900	708223520	5290	5290	5290	5290	0
96	20230707	172800	708223520	5290	5290	5290	5290	0
97	20230707	172700	708223520	5290	5290	5290	5290	0
98	20230707	172600	708223520	5290	5290	5290	5290	0
99	20230707	172500	708223520	5290	5290	5290	5290	0
100	20230707	172400	708223520	5290	5290	5290	5290	0
101	20230707	172300	708223520	5290	5290	5290	5290	0
102	20230707	172200	708223520	5290	5290	5290	5290	0
103	20230707	172100	708223520	5290	5290	5290	5290	0
104	20230707	172000	708223520	5290	5290	5290	5290	0
105	20230707	171900	708223520	5290	5290	5290	5290	0
106	20230707	171800	708223520	5290	5290	5290	5290	0
107	20230707	171700	708223520	5290	5290	5290	5290	0
108	20230707	171600	708223520	5290	5290	5290	5290	0
109	20230707	171500	708223520	5290	5290	5290	5290	0
110	20230707	171400	708223520	5290	5290	5290	5290	0
111	20230707	171300	708223520	5290	5290	5290	5290	0
112	20230707	171200	708223520	5290	5290	5290	5290	0
113	20230707	171100	708223520	5290	5290	5290	5290	0
114	20230707	171000	708223520	5290	5290	5290	5290	0
115	20230707	170900	708223520	5290	5290	5290	5290	0
116	20230707	170800	708223520	5290	5290	5290	5290	0
117	20230707	170700	708223520	5290	5290	5290	5290	0
118	20230707	170600	708223520	5290	5290	5290	5290	0
119	20230707	170500	708223520	5290	5290	5290	5290	0
120	20230707	170400	708223520	5290	5290	5290	5290	0
121	20230707	170300	708223520	5290	5290	5290	5290	0
122	20230707	170200	708223520	5290	5290	5290	5290	1644
123	20230707	170100	708223520	5290	5290	5290	5290	0
124	20230707	170000	708223520	5290	5290	5290	5290	0
125	20230707	165900	708223520	5290	5290	5290	5290	0
126	20230707	165800	708223520	5290	5290	5290	5290	0
127	20230707	165700	708223520	5290	5290	5290	5290	0
128	20230707	165600	708223520	5290	5290	5290	5290	0
129	20230707	165500	708223520	5290	5290	5290	5290	0
130	20230707	165400	708223520	5290	5290	5290	5290	0
131	20230707	165300	708223520	5290	5290	5290	5290	0
132	20230707	165200	708223520	5290	5290	5290	5290	0
133	20230707	165100	708223520	5290	5290	5290	5290	0
134	20230707	165000	708223520	5290	5290	5290	5290	0
135	20230707	164900	708223520	5290	5290	5290	5290	0
136	20230707	164800	708223520	5290	5290	5290	5290	0
137	20230707	164700	708223520	5290	5290	5290	5290	0
138	20230707	164600	708223520	5290	5290	5290	5290	0
139	20230707	164500	708223520	5290	5290	5290	5290	0
140	20230707	164400	708223520	5290	5290	5290	5290	0
141	20230707	164300	708223520	5290	5290	5290	5290	0
142	20230707	164200	708223520	5290	5290	5290	5290	0
143	20230707	164100	708223520	5290	5290	5290	5290	0
144	20230707	164000	708223520	5290	5290	5290	5290	0
145	20230707	163900	708223520	5290	5290	5290	5290	0
146	20230707	163800	708223520	5290	5290	5290	5290	0
147	20230707	163700	708223520	5290	5290	5290	5290	0
148	20230707	163600	708223520	5290	5290	5290	5290	0
149	20230707	163500	708223520	5290	5290	5290	5290	0
150	20230707	163400	708223520	5290	5290	5290	5290	0
151	20230707	163300	708223520	5290	5290	5290	5290	0
152	20230707	163200	708223520	5290	5290	5290	5290	1644
153	20230707	163100	708223520	5290	5290	5290	5290	0
154	20230707	163000	708223520	5290	5290	5290	5290	0
155	20230707	162900	708223520	5290	5290	5290	5290	0
156	20230707	162800	708223520	5290	5290	5290	5290	0
157	20230707	162700	708223520	5290	5290	5290	5290	0
158	20230707	162600	708223520	5290	5290	5290	5290	0
159	20230707	162500	708223520	5290	5290	5290	5290	0
160	20230707	162400	708223520	5290	5290	5290	5290	0
161	20230707	162300	708223520	5290	5290	5290	5290	0
162	20230707	162200	708223520	5290	5290	5290	5290	0
163	20230707	162100	708223520	5290	5290	5290	5290	0
164	20230707	162000	708223520	5290	5290	5290	5290	0
165	20230707	161900	708223520	5290	5290	5290	5290	0
166	20230707	161800	708223520	5290	5290	5290	5290	0
167	20230707	161700	708223520	5290	5290	5290	5290	0
168	20230707	161600	708223520	5290	5290	5290	5290	0
169	20230707	161500	708223520	5290	5290	5290	5290	0
170	20230707	161400	708223520	5290	5290	5290	5290	0
171	20230707	161300	708223520	5290	5290	5290	5290	0
172	20230707	161200	708223520	5290	5290	5290	5290	0
173	20230707	161100	708223520	5290	5290	5290	5290	0
174	20230707	161000	708223520	5290	5290	5290	5290	0
175	20230707	160900	708223520	5290	5290	5290	5290	0
176	20230707	160800	708223520	5290	5290	5290	5290	0
177	20230707	160700	708223520	5290	5290	5290	5290	0
178	20230707	160600	708223520	5290	5290	5290	5290	0
179	20230707	160500	708223520	5290	5290	5290	5290	0
180	20230707	160400	708223520	5290	5290	5290	5290	0
181	20230707	160300	708223520	5290	5290	5290	5290	0
182	20230707	160200	708223520	5290	5290	5290	5290	1644
183	20230707	160100	708223520	5290	5290	5290	5290	0
184	20230707	160000	708223520	5290	5290	5290	5290	0
185	20230707	155900	708223520	5290	5290	5290	5290	0
186	20230707	155800	708223520	5290	5290	5290	5290	0
187	20230707	155700	708223520	5290	5290	5290	5290	0
188	20230707	155600	708223520	5290	5290	5290	5290	0
189	20230707	155500	708223520	5290	5290	5290	5290	0
190	20230707	155400	708223520	5290	5290	5290	5290	0
191	20230707	155300	708223520	5290	5290	5290	5290	0
192	20230707	155200	708223520	5290	5290	5290	5290	0
193	20230707	155100	708223520	5290	5290	5290	5290	0
194	20230707	155000	708223520	5290	5290	5290	5290	0
195	20230707	154900	708223520	5290	5290	5290	5290	0
196	20230707	154800	708223520	5290	5290	5290	5290	0
197	20230707	154700	708223520	5290	5290	5290	5290	0
198	20230707	154600	708223520	5290	5290	5290	5290	0
199	20230707	154500	708223520	5290	5290	5290	5290	0
200	20230707	154400	708223520	5290	5290	5290	5290	0
201	20230707	154300	708223520	5290	5290	5290	5290	0
202	20230707	154200	708223520	5290	5290	5290	5290	0
203	20230707	154100	708223520	5290	5290	5290	5290	0
204	20230707	154000	708223520	5290	5290	5290	5290	0
205	20230707	153900	708223520	5290	5290	5290	5290	0
206	20230707	153800	708223520	5290	5290	5290	5290	0
207	20230707	153700	708223520	5290	5290	5290	5290	0
208	20230707	153600	708223520	5290	5290	5290	5290	0
209	20230707	153500	708223520	5290	5290	5290	5290	0
210	20230707	153400	708223520	5290	5290	5290	5290	0
211	20230707	153300	708223520	5290	5290	5290	5290	0
212	20230707	153200	708223520	5290	5290	5290	5290	1644
213	20230707	153100	708223520	5290	5290	5290	5290	0
214	20230707	153000	708223520	5290	5290	5290	5290	1644
215	20230707	152900	699526760	5290	5290	5290	5290	0
216	20230707	152800	699526760	5290	5290	5290	5290	0
217	20230707	152700	699526760	5290	5290	5290	5290	0
218	20230707	152600	699526760	5290	5290	5290	5290	0
219	20230707	152500	699526760	5290	5290	5290	5290	0
220	20230707	152400	699526760	5290	5290	5290	5290	0
221	20230707	152300	699526760	5290	5290	5290	5290	0
222	20230707	152200	699526760	5290	5290	5290	5290	0
223	20230707	152100	699526760	5290	5290	5290	5290	0
224	20230707	152000	699526760	5290	5290	5290	5290	0
225	20230707	151900	699526760	5290	5290	5290	5290	20
226	20230707	151800	699420960	5290	5290	5290	5290	6
227	20230707	151700	699389220	5300	5300	5300	5300	78
228	20230707	151600	698975820	5280	5280	5280	5280	550
229	20230707	151500	696071820	5270	5270	5270	5270	20
230	20230707	151400	695966420	5280	5280	5280	5280	1
231	20230707	151300	695961140	5270	5260	5270	5260	751
232	20230707	151200	692008870	5260	5270	5270	5260	1312
233	20230707	151100	685107130	5280	5280	5290	5270	489
234	20230707	151000	682528530	5290	5280	5290	5280	261
235	20230707	150900	681150440	5280	5280	5280	5280	30
236	20230707	150800	680992040	5280	5280	5280	5280	219
237	20230707	150700	679835720	5300	5300	5300	5300	0
238	20230707	150600	679835720	5300	5300	5300	5300	50
239	20230707	150500	679570720	5300	5290	5300	5280	1007
240	20230707	150400	674235410	5280	5280	5280	5280	2
241	20230707	150300	674224850	5280	5280	5280	5280	39
242	20230707	150200	674018930	5290	5290	5290	5290	20
243	20230707	150100	673913130	5280	5280	5280	5280	0
244	20230707	150000	673913130	5280	5270	5290	5270	68
245	20230707	145900	673553990	5270	5270	5270	5270	305
246	20230707	145800	671946640	5270	5270	5270	5270	69
247	20230707	145700	671583010	5270	5270	5270	5270	60
248	20230707	145600	671266810	5260	5260	5260	5260	0
249	20230707	145500	671266810	5260	5260	5260	5260	0
250	20230707	145400	671266810	5260	5280	5280	5260	152
251	20230707	145300	670467260	5290	5290	5290	5290	4
252	20230707	145200	670446100	5290	5260	5290	5260	5002
253	20230707	145100	644089420	5260	5270	5270	5260	38
254	20230707	145000	643889530	5260	5260	5260	5260	1667
255	20230707	144900	635121110	5270	5260	5270	5260	231
256	20230707	144800	633906040	5260	5270	5270	5260	61
257	20230707	144700	633584630	5270	5260	5270	5260	340
258	20230707	144600	631793240	5260	5270	5270	5260	654
259	20230707	144500	628352210	5260	5260	5260	5260	1330
260	20230707	144400	621356410	5270	5260	5270	5260	28
261	20230707	144300	621209120	5260	5260	5260	5260	0
262	20230707	144200	621209120	5260	5260	5260	5260	0
263	20230707	144100	621209120	5260	5260	5260	5260	7
264	20230707	144000	621172300	5260	5260	5260	5260	538
265	20230707	143900	618342420	5250	5250	5250	5250	0
266	20230707	143800	618342420	5250	5250	5250	5250	0
267	20230707	143700	618342420	5250	5250	5250	5250	68
268	20230707	143600	617985420	5250	5250	5250	5250	1052
269	20230707	143500	612462420	5260	5260	5260	5260	3
270	20230707	143400	612446640	5260	5270	5270	5260	2
271	20230707	143300	612436110	5260	5270	5270	5260	201
272	20230707	143200	611378840	5270	5260	5270	5260	101
273	20230707	143100	610847570	5260	5250	5260	5250	41
274	20230707	143000	610632160	5250	5250	5250	5250	1010
275	20230707	142900	605329660	5270	5260	5270	5260	502
276	20230707	142800	602689120	5260	5260	5260	5260	1270
277	20230707	142700	596008920	5260	5260	5260	5260	5
278	20230707	142600	595982620	5250	5250	5250	5250	293
279	20230707	142500	594444370	5260	5260	5260	5260	259
280	20230707	142400	593082030	5260	5260	5260	5260	5
281	20230707	142300	593055730	5250	5260	5260	5250	4233
282	20230707	142200	570827750	5260	5270	5270	5260	218
283	20230707	142100	569679020	5270	5270	5270	5270	0
284	20230707	142000	569679020	5270	5270	5270	5270	5
285	20230707	141900	569652670	5270	5270	5270	5270	0
286	20230707	141800	569652670	5270	5270	5270	5260	101
287	20230707	141700	569121220	5270	5270	5270	5270	0
288	20230707	141600	569121220	5270	5270	5270	5270	5
289	20230707	141500	569094870	5270	5270	5270	5270	55
290	20230707	141400	568805020	5270	5270	5270	5270	0
291	20230707	141300	568805020	5270	5270	5270	5270	5
292	20230707	141200	568778670	5270	5260	5270	5250	130
293	20230707	141100	568094790	5260	5270	5270	5250	7061
294	20230707	141000	530896150	5280	5280	5280	5280	50
295	20230707	140900	530632150	5280	5280	5280	5280	5
296	20230707	140800	530605750	5280	5280	5280	5280	27
297	20230707	140700	530463190	5280	5280	5280	5270	269
298	20230707	140600	529045490	5280	5280	5280	5280	5
299	20230707	140500	529019090	5280	5270	5280	5270	1210
300	20230707	140400	522642340	5280	5280	5280	5280	1
301	20230707	140300	522637060	5270	5270	5270	5270	0
302	20230707	140200	522637060	5270	5270	5270	5270	1898
303	20230707	140100	512634600	5280	5280	5280	5280	3
304	20230707	140000	512618760	5280	5280	5280	5280	200
305	20230707	135900	511562760	5290	5290	5290	5290	0
306	20230707	135800	511562760	5290	5290	5290	5290	15
307	20230707	135700	511483410	5280	5280	5280	5280	35
308	20230707	135600	511298610	5280	5280	5280	5280	33
309	20230707	135500	511124370	5280	5280	5280	5280	524
310	20230707	135400	508357650	5280	5280	5280	5280	1744
311	20230707	135300	499149330	5280	5280	5280	5280	0
312	20230707	135200	499149330	5280	5280	5280	5280	0
313	20230707	135100	499149330	5280	5280	5280	5280	102
314	20230707	135000	498610770	5300	5300	5300	5290	9
315	20230707	134900	498563140	5290	5280	5300	5280	207
316	20230707	134800	497467290	5290	5290	5290	5290	300
317	20230707	134700	495880290	5290	5290	5290	5290	100
318	20230707	134600	495351290	5300	5280	5300	5280	1011
319	20230707	134500	490012990	5300	5300	5300	5300	18
320	20230707	134400	489917590	5300	5280	5300	5280	16
321	20230707	134300	489833090	5290	5290	5290	5290	0
322	20230707	134200	489833090	5290	5290	5290	5290	2
323	20230707	134100	489822510	5290	5290	5290	5290	2255
324	20230707	134000	477893560	5290	5300	5300	5290	7
325	20230707	133900	477856480	5300	5300	5300	5300	250
326	20230707	133800	476531480	5300	5300	5300	5300	11
327	20230707	133700	476473180	5300	5300	5300	5300	0
328	20230707	133600	476473180	5300	5310	5310	5300	684
329	20230707	133500	472847480	5310	5310	5310	5310	200
330	20230707	133400	471785480	5310	5310	5310	5310	0
331	20230707	133300	471785480	5310	5310	5310	5310	67
332	20230707	133200	471429710	5310	5310	5310	5310	6
333	20230707	133100	471397850	5310	5310	5310	5310	18
334	20230707	133000	471302270	5320	5320	5320	5320	0
335	20230707	132900	471302270	5320	5320	5320	5320	32
336	20230707	132800	471132030	5320	5320	5320	5320	14
337	20230707	132700	471057550	5310	5310	5310	5310	0
338	20230707	132600	471057550	5310	5310	5310	5310	0
339	20230707	132500	471057550	5310	5310	5310	5310	117
340	20230707	132400	470436280	5310	5310	5310	5310	0
341	20230707	132300	470436280	5310	5310	5310	5310	10
342	20230707	132200	470383180	5310	5310	5310	5310	0
343	20230707	132100	470383180	5310	5310	5310	5310	0
344	20230707	132000	470383180	5310	5300	5310	5300	149
345	20230707	131900	469592980	5300	5300	5300	5300	0
346	20230707	131800	469592980	5300	5300	5300	5300	52
347	20230707	131700	469317380	5320	5320	5320	5320	0
348	20230707	131600	469317380	5320	5320	5320	5320	0
349	20230707	131500	469317380	5320	5320	5320	5320	0
350	20230707	131400	469317380	5320	5320	5320	5320	0
351	20230707	131300	469317380	5320	5320	5320	5320	2
352	20230707	131200	469306740	5280	5280	5280	5280	0
353	20230707	131100	469306740	5280	5280	5280	5280	0
354	20230707	131000	469306740	5280	5280	5280	5280	17
355	20230707	130900	469216980	5320	5320	5320	5320	0
356	20230707	130800	469216980	5320	5320	5320	5320	50
357	20230707	130700	468950980	5280	5290	5290	5280	545
358	20230707	130600	466073350	5300	5300	5300	5300	117
359	20230707	130500	465453250	5330	5330	5330	5330	200
360	20230707	130400	464387250	5280	5280	5280	5280	20
361	20230707	130300	464281650	5280	5280	5280	5280	0
362	20230707	130200	464281650	5280	5310	5310	5280	5865
363	20230707	130100	433201520	5310	5310	5310	5310	0
364	20230707	130000	433201520	5310	5310	5310	5310	0
365	20230707	125900	433201520	5310	5310	5310	5310	0
366	20230707	125800	433201520	5310	5310	5310	5310	500
367	20230707	125700	430546520	5330	5330	5330	5330	0
368	20230707	125600	430546520	5330	5300	5330	5300	21
369	20230707	125500	430435190	5300	5330	5330	5300	2
370	20230707	125400	430424560	5310	5310	5310	5310	0
371	20230707	125300	430424560	5310	5310	5310	5310	0
372	20230707	125200	430424560	5310	5310	5310	5310	0
373	20230707	125100	430424560	5310	5310	5310	5310	222
374	20230707	125000	429245740	5340	5340	5340	5340	0
375	20230707	124900	429245740	5340	5340	5340	5340	2
376	20230707	124800	429235060	5310	5310	5310	5310	0
377	20230707	124700	429235060	5310	5310	5310	5310	18
378	20230707	124600	429139480	5310	5310	5310	5310	1
379	20230707	124500	429134170	5300	5310	5310	5300	701
380	20230707	124400	425418860	5310	5310	5310	5310	0
381	20230707	124300	425418860	5310	5310	5310	5310	0
382	20230707	124200	425418860	5310	5310	5310	5310	0
383	20230707	124100	425418860	5310	5310	5310	5310	16
384	20230707	124000	425333900	5310	5310	5310	5310	0
385	20230707	123900	425333900	5310	5310	5310	5310	0
386	20230707	123800	425333900	5310	5310	5310	5310	10
387	20230707	123700	425280800	5310	5310	5310	5310	385
388	20230707	123600	423236450	5320	5320	5320	5320	0
389	20230707	123500	423236450	5320	5320	5320	5320	0
390	20230707	123400	423236450	5320	5320	5320	5320	9
391	20230707	123300	423188570	5340	5340	5340	5340	1
392	20230707	123200	423183230	5310	5310	5310	5310	0
393	20230707	123100	423183230	5310	5310	5310	5310	11
394	20230707	123000	423124820	5340	5340	5340	5340	1
395	20230707	122900	423119480	5320	5320	5320	5320	710
396	20230707	122800	419342280	5320	5320	5320	5320	0
397	20230707	122700	419342280	5320	5320	5320	5320	1
398	20230707	122600	419336960	5320	5320	5320	5320	1
399	20230707	122500	419331640	5340	5340	5340	5340	1
400	20230707	122400	419326300	5310	5310	5310	5310	280
401	20230707	122300	417839500	5310	5310	5310	5310	70
402	20230707	122200	417467800	5320	5320	5320	5320	0
403	20230707	122100	417467800	5320	5320	5320	5320	4
404	20230707	122000	417446520	5320	5320	5320	5320	0
405	20230707	121900	417446520	5320	5320	5320	5320	1
406	20230707	121800	417441200	5310	5310	5310	5310	100
407	20230707	121700	416910200	5320	5320	5320	5320	300
408	20230707	121600	415314200	5310	5310	5310	5310	0
409	20230707	121500	415314200	5310	5320	5320	5310	309
410	20230707	121400	413670410	5340	5340	5340	5340	0
411	20230707	121300	413670410	5340	5340	5340	5340	5
412	20230707	121200	413643710	5340	5340	5340	5340	1
413	20230707	121100	413638370	5350	5350	5350	5350	0
414	20230707	121000	413638370	5350	5350	5350	5350	0
415	20230707	120900	413638370	5350	5310	5350	5310	29
416	20230707	120800	413484340	5310	5310	5310	5310	1
417	20230707	120700	413479030	5310	5310	5310	5310	0
418	20230707	120600	413479030	5310	5310	5310	5310	1
419	20230707	120500	413473720	5300	5300	5300	5300	0
420	20230707	120400	413473720	5300	5300	5300	5300	70
421	20230707	120300	413102720	5300	5300	5300	5300	354
422	20230707	120200	411226520	5310	5310	5310	5310	0
423	20230707	120100	411226520	5310	5310	5310	5310	20
424	20230707	120000	411120320	5310	5310	5310	5310	114
425	20230707	115900	410514980	5330	5330	5330	5330	0
426	20230707	115800	410514980	5330	5330	5330	5330	0
427	20230707	115700	410514980	5330	5330	5330	5330	1
428	20230707	115600	410509650	5330	5330	5330	5330	0
429	20230707	115500	410509650	5330	5330	5330	5330	0
430	20230707	115400	410509650	5330	5330	5330	5330	0
431	20230707	115300	410509650	5330	5330	5330	5330	1
432	20230707	115200	410504320	5350	5350	5350	5350	0
433	20230707	115100	410504320	5350	5300	5350	5300	564
434	20230707	115000	407507330	5300	5300	5300	5300	0
435	20230707	114900	407507330	5300	5300	5300	5300	0
436	20230707	114800	407507330	5300	5300	5300	5300	40
437	20230707	114700	407295330	5300	5300	5300	5300	0
438	20230707	114600	407295330	5300	5300	5300	5300	0
439	20230707	114500	407295330	5300	5300	5300	5300	1000
440	20230707	114400	401995330	5310	5310	5310	5310	2
441	20230707	114300	401984710	5310	5310	5310	5310	7
442	20230707	114200	401947540	5310	5310	5310	5310	1
443	20230707	114100	401942230	5290	5290	5290	5290	0
444	20230707	114000	401942230	5290	5310	5310	5290	102
445	20230707	113900	401402490	5290	5290	5290	5290	9
446	20230707	113800	401354880	5310	5310	5310	5310	0
447	20230707	113700	401354880	5310	5310	5310	5310	1
448	20230707	113600	401349570	5300	5300	5300	5300	0
449	20230707	113500	401349570	5300	5300	5300	5300	0
450	20230707	113400	401349570	5300	5310	5310	5300	101
451	20230707	113300	400814260	5310	5300	5310	5300	14
452	20230707	113200	400740050	5300	5300	5300	5300	444
453	20230707	113100	398386850	5300	5310	5310	5300	912
454	20230707	113000	393549050	5320	5320	5320	5320	0
455	20230707	112900	393549050	5320	5320	5320	5320	0
456	20230707	112800	393549050	5320	5300	5320	5300	1003
457	20230707	112700	388213150	5300	5300	5300	5300	3
458	20230707	112600	388197250	5300	5310	5310	5300	96
459	20230707	112500	387687510	5300	5300	5300	5300	1
460	20230707	112400	387682210	5310	5300	5310	5300	7
461	20230707	112300	387645050	5290	5300	5300	5290	983
462	20230707	112200	382436150	5290	5290	5290	5290	0
463	20230707	112100	382436150	5290	5290	5290	5290	20
464	20230707	112000	382330350	5300	5300	5300	5300	0
465	20230707	111900	382330350	5300	5300	5300	5300	50
466	20230707	111800	382065350	5270	5290	5290	5270	570
467	20230707	111700	379056820	5290	5290	5290	5290	0
468	20230707	111600	379056820	5290	5290	5290	5290	136
469	20230707	111500	378337380	5290	5290	5290	5290	0
470	20230707	111400	378337380	5290	5290	5290	5290	0
471	20230707	111300	378337380	5290	5290	5290	5290	100
472	20230707	111200	377808380	5320	5320	5320	5320	0
473	20230707	111100	377808380	5320	5300	5320	5300	7
474	20230707	111000	377771260	5300	5300	5300	5300	35
475	20230707	110900	377585760	5300	5310	5310	5300	464
476	20230707	110800	375126510	5310	5310	5310	5310	4
477	20230707	110700	375105270	5310	5310	5310	5310	398
478	20230707	110600	372991890	5330	5330	5330	5330	0
479	20230707	110500	372991890	5330	5330	5330	5330	33
480	20230707	110400	372816000	5310	5310	5310	5310	600
481	20230707	110300	369630000	5320	5320	5320	5320	51
482	20230707	110200	369358680	5310	5310	5310	5310	0
483	20230707	110100	369358680	5310	5310	5310	5310	1000
484	20230707	110000	364048680	5320	5320	5320	5320	0
485	20230707	105900	364048680	5320	5320	5320	5320	99
486	20230707	105800	363522000	5320	5340	5340	5280	20264
487	20230707	105700	256053820	5320	5340	5340	5320	2869
488	20230707	105600	240773470	5340	5340	5340	5340	21
489	20230707	105500	240661330	5340	5330	5340	5330	226
490	20230707	105400	239456740	5340	5340	5340	5340	89
491	20230707	105300	238981480	5340	5330	5340	5330	105
492	20230707	105200	238421780	5330	5330	5330	5330	413
493	20230707	105100	236220490	5330	5340	5340	5330	1233
494	20230707	105000	229637870	5350	5360	5360	5350	495
495	20230707	104900	226989520	5360	5360	5360	5360	212
496	20230707	104800	225853200	5360	5360	5360	5360	10
497	20230707	104700	225799600	5360	5360	5360	5360	0
498	20230707	104600	225799600	5360	5360	5360	5360	100
499	20230707	104500	225263600	5360	5360	5360	5360	10
500	20230707	104400	225210000	5350	5360	5360	5350	1747
501	20230707	104300	215857700	5370	5370	5370	5370	0
502	20230707	104200	215857700	5370	5370	5370	5370	0
503	20230707	104100	215857700	5370	5380	5380	5370	1439
504	20230707	104000	208130260	5380	5380	5380	5380	3246
505	20230707	103900	190666780	5390	5390	5390	5390	0
506	20230707	103800	190666780	5390	5390	5390	5390	0
507	20230707	103700	190666780	5390	5390	5390	5390	555
508	20230707	103600	187675330	5400	5400	5400	5400	2
509	20230707	103500	187664530	5390	5390	5390	5390	51
510	20230707	103400	187389640	5390	5400	5400	5390	1054
511	20230707	103300	181708240	5390	5390	5400	5390	537
512	20230707	103200	178813800	5390	5390	5390	5390	0
513	20230707	103100	178813800	5390	5390	5390	5390	497
514	20230707	103000	176134970	5390	5390	5390	5390	966
515	20230707	102900	170928230	5390	5390	5390	5390	0
516	20230707	102800	170928230	5390	5390	5390	5390	0
517	20230707	102700	170928230	5390	5400	5400	5390	508
518	20230707	102600	168185050	5400	5400	5410	5400	1542
519	20230707	102500	159858240	5400	5400	5400	5400	0
520	20230707	102400	159858240	5400	5400	5400	5400	953
521	20230707	102300	154712040	5390	5390	5390	5390	2
522	20230707	102200	154701260	5390	5390	5390	5390	150
523	20230707	102100	153892760	5390	5390	5390	5390	293
524	20230707	102000	152313490	5400	5400	5400	5400	0
525	20230707	101900	152313490	5400	5400	5400	5400	411
526	20230707	101800	150094090	5400	5410	5410	5400	800
527	20230707	101700	145774080	5410	5420	5420	5410	107
528	20230707	101600	145194210	5420	5410	5420	5410	35
529	20230707	101500	145004590	5420	5420	5420	5420	5
530	20230707	101400	144977490	5410	5420	5420	5410	31
531	20230707	101300	144809510	5420	5420	5420	5420	61
532	20230707	101200	144478890	5410	5420	5420	5410	39
533	20230707	101100	144267640	5420	5420	5420	5420	30
534	20230707	101000	144105040	5420	5420	5420	5410	37
535	20230707	100900	143904600	5420	5420	5420	5420	21
536	20230707	100800	143790780	5420	5420	5420	5390	212
537	20230707	100700	142647190	5420	5420	5420	5420	26
538	20230707	100600	142506270	5420	5420	5420	5420	27
539	20230707	100500	142359930	5420	5410	5420	5410	222
540	20230707	100400	141158690	5420	5420	5420	5420	25
541	20230707	100300	141023190	5420	5420	5430	5420	928
542	20230707	100200	135993420	5420	5420	5420	5410	32
543	20230707	100100	135819990	5420	5420	5420	5390	121
544	20230707	100000	135166480	5420	5430	5430	5390	3022
545	20230707	095900	118852140	5440	5440	5440	5440	44
546	20230707	095800	118612780	5420	5440	5440	5420	33
547	20230707	095700	118433820	5440	5440	5440	5440	47
548	20230707	095600	118178140	5440	5440	5440	5440	11
549	20230707	095500	118118300	5440	5440	5440	5400	185
550	20230707	095400	117118460	5440	5440	5440	5440	5
551	20230707	095300	117091260	5440	5440	5440	5400	13
552	20230707	095200	117020580	5440	5430	5440	5430	7
553	20230707	095100	116982510	5400	5440	5440	5400	217
554	20230707	095000	115810130	5440	5440	5440	5440	0
555	20230707	094900	115810130	5440	5430	5440	5400	28
556	20230707	094800	115658110	5400	5410	5410	5400	182
557	20230707	094700	114674640	5410	5410	5410	5410	140
558	20230707	094600	113917240	5410	5410	5410	5410	0
559	20230707	094500	113917240	5410	5440	5440	5410	130
560	20230707	094400	113213560	5450	5450	5450	5450	192
561	20230707	094300	112167160	5400	5400	5400	5400	0
562	20230707	094200	112167160	5400	5400	5400	5400	0
563	20230707	094100	112167160	5400	5400	5400	5400	176
564	20230707	094000	111216760	5400	5430	5430	5400	600
565	20230707	093900	107972320	5450	5450	5450	5450	608
566	20230707	093800	104658720	5450	5440	5450	5420	1448
567	20230707	093700	96779290	5440	5430	5440	5430	128
568	20230707	093600	96083170	5390	5430	5430	5390	119
569	20230707	093500	95439720	5430	5400	5430	5400	554
570	20230707	093400	92440500	5430	5430	5430	5430	0
571	20230707	093300	92440500	5430	5420	5430	5420	26
572	20230707	093200	92299480	5400	5400	5400	5400	2442
573	20230707	093100	79112680	5400	5410	5420	5390	686
574	20230707	093000	75406660	5410	5410	5410	5410	65
575	20230707	092900	75055010	5420	5420	5430	5400	561
576	20230707	092800	72024140	5420	5420	5420	5400	351
577	20230707	092700	70128380	5420	5420	5420	5420	32
578	20230707	092600	69954940	5420	5420	5420	5420	404
579	20230707	092500	67765260	5420	5390	5420	5390	174
580	20230707	092400	66826500	5420	5430	5430	5420	18
581	20230707	092300	66728860	5430	5400	5430	5390	172
582	20230707	092200	65797940	5430	5430	5430	5430	39
583	20230707	092100	65586170	5430	5430	5430	5430	23
584	20230707	092000	65461280	5430	5430	5430	5400	523
585	20230707	091900	62634590	5430	5440	5440	5430	351
586	20230707	091800	60725390	5440	5440	5440	5400	184
587	20230707	091700	59729320	5440	5440	5440	5440	88
588	20230707	091600	59250600	5440	5430	5440	5430	188
589	20230707	091500	58229590	5430	5420	5430	5420	278
590	20230707	091400	56720150	5440	5440	5440	5440	113
591	20230707	091300	56105430	5440	5440	5440	5400	466
592	20230707	091200	53581290	5440	5440	5440	5440	82
593	20230707	091100	53135210	5440	5440	5440	5430	56
594	20230707	091000	52830580	5440	5430	5450	5430	1211
595	20230707	090900	46254260	5450	5440	5450	5440	866
596	20230707	090800	41538160	5440	5440	5440	5420	174
597	20230707	090700	40594900	5440	5430	5440	5410	738
598	20230707	090600	36601720	5440	5430	5440	5430	2218
599	20230707	090500	24542180	5400	5400	5400	5400	0
600	20230707	090400	24542180	5400	5400	5400	5400	98
601	20230707	090300	24012980	5400	5400	5400	5390	1048
602	20230707	090200	18355500	5400	5400	5400	5400	57
603	20230707	090100	18047700	5400	5400	5400	5400	500
604	20230707	090000	15347700	5430	5370	5430	5370	2855