KissMeData/042110/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	191800	850544429	1636	1636	1636	1636	8381
3	20230705	191700	850544429	1636	1636	1636	1636	0
4	20230705	191600	850544429	1636	1636	1636	1636	0
5	20230705	191500	850544429	1636	1636	1636	1636	0
6	20230705	191400	850544429	1636	1636	1636	1636	0
7	20230705	191300	850544429	1636	1636	1636	1636	0
8	20230705	191200	850544429	1636	1636	1636	1636	0
9	20230705	191100	850544429	1636	1636	1636	1636	0
10	20230705	191000	850544429	1636	1636	1636	1636	0
11	20230705	190900	850544429	1636	1636	1636	1636	0
12	20230705	190800	850544429	1636	1636	1636	1636	0
13	20230705	190700	850544429	1636	1636	1636	1636	0
14	20230705	190600	850544429	1636	1636	1636	1636	0
15	20230705	190500	850544429	1636	1636	1636	1636	0
16	20230705	190400	850544429	1636	1636	1636	1636	0
17	20230705	190300	850544429	1636	1636	1636	1636	0
18	20230705	190200	850544429	1636	1636	1636	1636	0
19	20230705	190100	850544429	1636	1636	1636	1636	0
20	20230705	190000	850544429	1636	1636	1636	1636	0
21	20230705	185900	850544429	1636	1636	1636	1636	0
22	20230705	185800	850544429	1636	1636	1636	1636	0
23	20230705	185700	850544429	1636	1636	1636	1636	0
24	20230705	185600	850544429	1636	1636	1636	1636	0
25	20230705	185500	850544429	1636	1636	1636	1636	0
26	20230705	185400	850544429	1636	1636	1636	1636	0
27	20230705	185300	850544429	1636	1636	1636	1636	0
28	20230705	185200	850544429	1636	1636	1636	1636	0
29	20230705	185100	850544429	1636	1636	1636	1636	0
30	20230705	185000	850544429	1636	1636	1636	1636	0
31	20230705	184900	850544429	1636	1636	1636	1636	0
32	20230705	184800	850544429	1636	1636	1636	1636	8381
33	20230705	184700	850544429	1636	1636	1636	1636	0
34	20230705	184600	850544429	1636	1636	1636	1636	0
35	20230705	184500	850544429	1636	1636	1636	1636	0
36	20230705	184400	850544429	1636	1636	1636	1636	0
37	20230705	184300	850544429	1636	1636	1636	1636	0
38	20230705	184200	850544429	1636	1636	1636	1636	0
39	20230705	184100	850544429	1636	1636	1636	1636	0
40	20230705	184000	850544429	1636	1636	1636	1636	0
41	20230705	183900	850544429	1636	1636	1636	1636	0
42	20230705	183800	850544429	1636	1636	1636	1636	0
43	20230705	183700	850544429	1636	1636	1636	1636	0
44	20230705	183600	850544429	1636	1636	1636	1636	0
45	20230705	183500	850544429	1636	1636	1636	1636	0
46	20230705	183400	850544429	1636	1636	1636	1636	0
47	20230705	183300	850544429	1636	1636	1636	1636	0
48	20230705	183200	850544429	1636	1636	1636	1636	0
49	20230705	183100	850544429	1636	1636	1636	1636	0
50	20230705	183000	850544429	1636	1636	1636	1636	0
51	20230705	182900	850544429	1636	1636	1636	1636	0
52	20230705	182800	850544429	1636	1636	1636	1636	0
53	20230705	182700	850544429	1636	1636	1636	1636	0
54	20230705	182600	850544429	1636	1636	1636	1636	0
55	20230705	182500	850544429	1636	1636	1636	1636	0
56	20230705	182400	850544429	1636	1636	1636	1636	0
57	20230705	182300	850544429	1636	1636	1636	1636	0
58	20230705	182200	850544429	1636	1636	1636	1636	0
59	20230705	182100	850544429	1636	1636	1636	1636	0
60	20230705	182000	850544429	1636	1636	1636	1636	0
61	20230705	181900	850544429	1636	1636	1636	1636	0
62	20230705	181800	850544429	1636	1636	1636	1636	8381
63	20230705	181700	850544429	1636	1636	1636	1636	0
64	20230705	181600	850544429	1636	1636	1636	1636	0
65	20230705	181500	850544429	1636	1636	1636	1636	0
66	20230705	181400	850544429	1636	1636	1636	1636	0
67	20230705	181300	850544429	1636	1636	1636	1636	0
68	20230705	181200	850544429	1636	1636	1636	1636	0
69	20230705	181100	850544429	1636	1636	1636	1636	0
70	20230705	181000	850544429	1636	1636	1636	1636	0
71	20230705	180900	850544429	1636	1636	1636	1636	0
72	20230705	180800	850544429	1636	1636	1636	1636	0
73	20230705	180700	850544429	1636	1636	1636	1636	0
74	20230705	180600	850544429	1636	1636	1636	1636	0
75	20230705	180500	850544429	1636	1636	1636	1636	0
76	20230705	180400	850544429	1636	1636	1636	1636	0
77	20230705	180300	850544429	1636	1636	1636	1636	0
78	20230705	180200	850544429	1636	1636	1636	1636	0
79	20230705	180100	850544429	1636	1636	1636	1636	0
80	20230705	180000	850544429	1636	1636	1636	1636	0
81	20230705	175900	850544429	1636	1636	1636	1636	0
82	20230705	175800	850544429	1636	1636	1636	1636	0
83	20230705	175700	850544429	1636	1636	1636	1636	0
84	20230705	175600	850544429	1636	1636	1636	1636	0
85	20230705	175500	850544429	1636	1636	1636	1636	0
86	20230705	175400	850544429	1636	1636	1636	1636	0
87	20230705	175300	850544429	1636	1636	1636	1636	0
88	20230705	175200	850544429	1636	1636	1636	1636	0
89	20230705	175100	850544429	1636	1636	1636	1636	0
90	20230705	175000	850544429	1636	1636	1636	1636	0
91	20230705	174900	850544429	1636	1636	1636	1636	0
92	20230705	174800	850544429	1636	1636	1636	1636	8381
93	20230705	174700	850544429	1636	1636	1636	1636	0
94	20230705	174600	850544429	1636	1636	1636	1636	0
95	20230705	174500	850544429	1636	1636	1636	1636	0
96	20230705	174400	850544429	1636	1636	1636	1636	0
97	20230705	174300	850544429	1636	1636	1636	1636	0
98	20230705	174200	850544429	1636	1636	1636	1636	0
99	20230705	174100	850544429	1636	1636	1636	1636	0
100	20230705	174000	850544429	1636	1636	1636	1636	0
101	20230705	173900	850544429	1636	1636	1636	1636	0
102	20230705	173800	850544429	1636	1636	1636	1636	0
103	20230705	173700	850544429	1636	1636	1636	1636	0
104	20230705	173600	850544429	1636	1636	1636	1636	0
105	20230705	173500	850544429	1636	1636	1636	1636	0
106	20230705	173400	850544429	1636	1636	1636	1636	0
107	20230705	173300	850544429	1636	1636	1636	1636	0
108	20230705	173200	850544429	1636	1636	1636	1636	0
109	20230705	173100	850544429	1636	1636	1636	1636	0
110	20230705	173000	850544429	1636	1636	1636	1636	0
111	20230705	172900	850544429	1636	1636	1636	1636	0
112	20230705	172800	850544429	1636	1636	1636	1636	0
113	20230705	172700	850544429	1636	1636	1636	1636	0
114	20230705	172600	850544429	1636	1636	1636	1636	0
115	20230705	172500	850544429	1636	1636	1636	1636	0
116	20230705	172400	850544429	1636	1636	1636	1636	0
117	20230705	172300	850544429	1636	1636	1636	1636	0
118	20230705	172200	850544429	1636	1636	1636	1636	0
119	20230705	172100	850544429	1636	1636	1636	1636	0
120	20230705	172000	850544429	1636	1636	1636	1636	0
121	20230705	171900	850544429	1636	1636	1636	1636	0
122	20230705	171800	850544429	1636	1636	1636	1636	8381
123	20230705	171700	850544429	1636	1636	1636	1636	0
124	20230705	171600	850544429	1636	1636	1636	1636	0
125	20230705	171500	850544429	1636	1636	1636	1636	0
126	20230705	171400	850544429	1636	1636	1636	1636	0
127	20230705	171300	850544429	1636	1636	1636	1636	0
128	20230705	171200	850544429	1636	1636	1636	1636	0
129	20230705	171100	850544429	1636	1636	1636	1636	0
130	20230705	171000	850544429	1636	1636	1636	1636	0
131	20230705	170900	850544429	1636	1636	1636	1636	0
132	20230705	170800	850544429	1636	1636	1636	1636	0
133	20230705	170700	850544429	1636	1636	1636	1636	0
134	20230705	170600	850544429	1636	1636	1636	1636	0
135	20230705	170500	850544429	1636	1636	1636	1636	0
136	20230705	170400	850544429	1636	1636	1636	1636	0
137	20230705	170300	850544429	1636	1636	1636	1636	0
138	20230705	170200	850544429	1636	1636	1636	1636	0
139	20230705	170100	850544429	1636	1636	1636	1636	0
140	20230705	170000	850544429	1636	1636	1636	1636	0
141	20230705	165900	850544429	1636	1636	1636	1636	0
142	20230705	165800	850544429	1636	1636	1636	1636	0
143	20230705	165700	850544429	1636	1636	1636	1636	0
144	20230705	165600	850544429	1636	1636	1636	1636	0
145	20230705	165500	850544429	1636	1636	1636	1636	0
146	20230705	165400	850544429	1636	1636	1636	1636	0
147	20230705	165300	850544429	1636	1636	1636	1636	0
148	20230705	165200	850544429	1636	1636	1636	1636	0
149	20230705	165100	850544429	1636	1636	1636	1636	0
150	20230705	165000	850544429	1636	1636	1636	1636	0
151	20230705	164900	850544429	1636	1636	1636	1636	0
152	20230705	164800	850544429	1636	1636	1636	1636	8381
153	20230705	164700	850544429	1636	1636	1636	1636	0
154	20230705	164600	850544429	1636	1636	1636	1636	0
155	20230705	164500	850544429	1636	1636	1636	1636	0
156	20230705	164400	850544429	1636	1636	1636	1636	0
157	20230705	164300	850544429	1636	1636	1636	1636	0
158	20230705	164200	850544429	1636	1636	1636	1636	0
159	20230705	164100	850544429	1636	1636	1636	1636	0
160	20230705	164000	850544429	1636	1636	1636	1636	0
161	20230705	163900	850544429	1636	1636	1636	1636	0
162	20230705	163800	850544429	1636	1636	1636	1636	0
163	20230705	163700	850544429	1636	1636	1636	1636	0
164	20230705	163600	850544429	1636	1636	1636	1636	0
165	20230705	163500	850544429	1636	1636	1636	1636	0
166	20230705	163400	850544429	1636	1636	1636	1636	0
167	20230705	163300	850544429	1636	1636	1636	1636	0
168	20230705	163200	850544429	1636	1636	1636	1636	0
169	20230705	163100	850544429	1636	1636	1636	1636	0
170	20230705	163000	850544429	1636	1636	1636	1636	0
171	20230705	162900	850544429	1636	1636	1636	1636	0
172	20230705	162800	850544429	1636	1636	1636	1636	0
173	20230705	162700	850544429	1636	1636	1636	1636	0
174	20230705	162600	850544429	1636	1636	1636	1636	0
175	20230705	162500	850544429	1636	1636	1636	1636	0
176	20230705	162400	850544429	1636	1636	1636	1636	0
177	20230705	162300	850544429	1636	1636	1636	1636	0
178	20230705	162200	850544429	1636	1636	1636	1636	0
179	20230705	162100	850544429	1636	1636	1636	1636	0
180	20230705	162000	850544429	1636	1636	1636	1636	0
181	20230705	161900	850544429	1636	1636	1636	1636	0
182	20230705	161800	850544429	1636	1636	1636	1636	8381
183	20230705	161700	850544429	1636	1636	1636	1636	0
184	20230705	161600	850544429	1636	1636	1636	1636	0
185	20230705	161500	850544429	1636	1636	1636	1636	0
186	20230705	161400	850544429	1636	1636	1636	1636	0
187	20230705	161300	850544429	1636	1636	1636	1636	0
188	20230705	161200	850544429	1636	1636	1636	1636	0
189	20230705	161100	850544429	1636	1636	1636	1636	0
190	20230705	161000	850544429	1636	1636	1636	1636	0
191	20230705	160900	850544429	1636	1636	1636	1636	0
192	20230705	160800	850544429	1636	1636	1636	1636	0
193	20230705	160700	850544429	1636	1636	1636	1636	0
194	20230705	160600	850544429	1636	1636	1636	1636	0
195	20230705	160500	850544429	1636	1636	1636	1636	0
196	20230705	160400	850544429	1636	1636	1636	1636	0
197	20230705	160300	850544429	1636	1636	1636	1636	0
198	20230705	160200	850544429	1636	1636	1636	1636	0
199	20230705	160100	850544429	1636	1636	1636	1636	0
200	20230705	160000	850544429	1636	1636	1636	1636	0
201	20230705	155900	850544429	1636	1636	1636	1636	0
202	20230705	155800	850544429	1636	1636	1636	1636	0
203	20230705	155700	850544429	1636	1636	1636	1636	0
204	20230705	155600	850544429	1636	1636	1636	1636	0
205	20230705	155500	850544429	1636	1636	1636	1636	0
206	20230705	155400	850544429	1636	1636	1636	1636	0
207	20230705	155300	850544429	1636	1636	1636	1636	0
208	20230705	155200	850544429	1636	1636	1636	1636	0
209	20230705	155100	850544429	1636	1636	1636	1636	0
210	20230705	155000	850544429	1636	1636	1636	1636	0
211	20230705	154900	850544429	1636	1636	1636	1636	0
212	20230705	154800	850544429	1636	1636	1636	1636	8381
213	20230705	154700	850544429	1636	1636	1636	1636	0
214	20230705	154600	850544429	1636	1636	1636	1636	0
215	20230705	154500	850544429	1636	1636	1636	1636	0
216	20230705	154400	850544429	1636	1636	1636	1636	0
217	20230705	154300	850544429	1636	1636	1636	1636	0
218	20230705	154200	850544429	1636	1636	1636	1636	0
219	20230705	154100	850544429	1636	1636	1636	1636	0
220	20230705	154000	850544429	1636	1636	1636	1636	0
221	20230705	153900	850544429	1636	1636	1636	1636	0
222	20230705	153800	850544429	1636	1636	1636	1636	0
223	20230705	153700	850544429	1636	1636	1636	1636	0
224	20230705	153600	850544429	1636	1636	1636	1636	0
225	20230705	153500	850544429	1636	1636	1636	1636	0
226	20230705	153400	850544429	1636	1636	1636	1636	0
227	20230705	153300	850544429	1636	1636	1636	1636	0
228	20230705	153200	850544429	1636	1636	1636	1636	0
229	20230705	153100	850544429	1636	1636	1636	1636	0
230	20230705	153000	850544429	1636	1636	1636	1636	8381
231	20230705	152900	836833113	1635	1635	1635	1635	0
232	20230705	152800	836833113	1635	1635	1635	1635	0
233	20230705	152700	836833113	1635	1635	1635	1635	0
234	20230705	152600	836833113	1635	1635	1635	1635	0
235	20230705	152500	836833113	1635	1635	1635	1635	0
236	20230705	152400	836833113	1635	1635	1635	1635	0
237	20230705	152300	836833113	1635	1635	1635	1635	0
238	20230705	152200	836833113	1635	1635	1635	1635	0
239	20230705	152100	836833113	1635	1635	1635	1635	0
240	20230705	152000	836833113	1635	1635	1635	1635	0
241	20230705	151900	836833113	1635	1632	1636	1632	2230
242	20230705	151800	833187436	1635	1634	1635	1632	827
243	20230705	151700	831836656	1635	1635	1635	1635	8
244	20230705	151600	831823576	1635	1634	1635	1634	2052
245	20230705	151500	828469845	1634	1632	1634	1632	5
246	20230705	151400	828461681	1631	1631	1632	1631	1440
247	20230705	151300	826111913	1631	1632	1632	1630	1050
248	20230705	151200	824399365	1632	1630	1632	1630	46
249	20230705	151100	824324369	1632	1630	1632	1629	276
250	20230705	151000	823874627	1630	1630	1630	1630	86
251	20230705	150900	823734447	1630	1630	1630	1630	0
252	20230705	150800	823734447	1630	1629	1630	1629	13
253	20230705	150700	823713260	1629	1629	1629	1629	0
254	20230705	150600	823713260	1629	1629	1630	1629	32
255	20230705	150500	823661131	1630	1632	1632	1630	756
256	20230705	150400	822428672	1633	1634	1634	1632	71
257	20230705	150300	822312723	1634	1634	1634	1634	170
258	20230705	150200	822034943	1634	1634	1634	1634	22
259	20230705	150100	821998995	1630	1630	1630	1630	1346
260	20230705	150000	819805015	1630	1630	1630	1630	4009
261	20230705	145900	813270345	1630	1630	1630	1630	22
262	20230705	145800	813234485	1630	1629	1630	1629	30
263	20230705	145700	813185589	1630	1631	1631	1630	123
264	20230705	145600	812985094	1633	1632	1633	1631	661
265	20230705	145500	811906356	1632	1633	1633	1632	49
266	20230705	145400	811826386	1632	1635	1635	1632	651
267	20230705	145300	810762678	1634	1634	1634	1634	690
268	20230705	145200	809635218	1634	1634	1634	1634	0
269	20230705	145100	809635218	1634	1634	1634	1634	100
270	20230705	145000	809471818	1634	1629	1634	1626	501
271	20230705	144900	808655682	1629	1629	1634	1623	10004
272	20230705	144800	792318420	1623	1623	1629	1623	6165
273	20230705	144700	782312170	1623	1621	1623	1621	1703
274	20230705	144600	779551133	1621	1622	1624	1621	3610
275	20230705	144500	773695446	1624	1626	1629	1624	1533
276	20230705	144400	771204439	1621	1621	1630	1621	5
277	20230705	144300	771196316	1629	1626	1630	1625	343
278	20230705	144200	770638536	1624	1616	1626	1616	3754
279	20230705	144100	764544929	1616	1635	1635	1615	31254
280	20230705	144000	713913996	1629	1629	1629	1629	0
281	20230705	143900	713913996	1629	1629	1629	1629	0
282	20230705	143800	713913996	1629	1636	1636	1629	135
283	20230705	143700	713693143	1620	1633	1633	1620	30134
284	20230705	143600	664720458	1632	1632	1632	1632	1000
285	20230705	143500	663088458	1631	1631	1631	1631	0
286	20230705	143400	663088458	1631	1636	1636	1631	132
287	20230705	143300	662872656	1636	1636	1636	1636	61
288	20230705	143200	662772860	1630	1633	1633	1630	2400
289	20230705	143100	658859306	1638	1638	1638	1638	2
290	20230705	143000	658856030	1631	1633	1633	1630	5941
291	20230705	142900	649168618	1638	1638	1638	1638	100
292	20230705	142800	649004818	1638	1638	1638	1638	2
293	20230705	142700	649001542	1633	1638	1638	1633	2757
294	20230705	142600	644494628	1638	1638	1638	1638	200
295	20230705	142500	644167028	1635	1635	1639	1635	778
296	20230705	142400	642894520	1638	1638	1639	1638	159
297	20230705	142300	642634076	1635	1635	1635	1635	308
298	20230705	142200	642130496	1638	1638	1638	1638	0
299	20230705	142100	642130496	1638	1630	1638	1627	20202
300	20230705	142000	609261668	1627	1631	1632	1627	4177
301	20230705	141900	602456746	1630	1630	1639	1625	8661
302	20230705	141800	588337786	1630	1640	1640	1630	21232
303	20230705	141700	553670566	1640	1640	1640	1640	100
304	20230705	141600	553506566	1640	1640	1640	1640	72
305	20230705	141500	553388486	1642	1639	1642	1639	368
306	20230705	141400	552784632	1640	1642	1642	1640	1245
307	20230705	141300	550742018	1643	1643	1643	1643	100
308	20230705	141200	550577718	1643	1643	1643	1643	0
309	20230705	141100	550577718	1643	1643	1643	1643	100
310	20230705	141000	550413418	1640	1645	1645	1640	13066
311	20230705	140900	528979623	1643	1643	1643	1643	1500
312	20230705	140800	526515123	1643	1649	1649	1643	3000
313	20230705	140700	521576817	1650	1650	1650	1649	926
314	20230705	140600	520049051	1651	1651	1651	1651	323
315	20230705	140500	519515778	1655	1650	1655	1650	184
316	20230705	140400	519212086	1651	1651	1651	1651	118
317	20230705	140300	519017268	1651	1650	1651	1650	2009
318	20230705	140200	515702409	1650	1653	1653	1650	300
319	20230705	140100	515207035	1652	1652	1652	1652	0
320	20230705	140000	515207035	1652	1652	1652	1652	5
321	20230705	135900	515198775	1652	1652	1652	1652	300
322	20230705	135800	514703175	1653	1653	1653	1653	33
323	20230705	135700	514648626	1658	1658	1658	1658	1
324	20230705	135600	514646968	1658	1658	1658	1658	1
325	20230705	135500	514645310	1650	1657	1657	1650	20001
326	20230705	135400	481613367	1659	1659	1659	1659	8
327	20230705	135300	481600095	1659	1659	1659	1659	0
328	20230705	135200	481600095	1659	1658	1659	1657	1320
329	20230705	135100	479412728	1659	1658	1659	1658	25
330	20230705	135000	479371276	1659	1659	1659	1659	30
331	20230705	134900	479321506	1659	1659	1659	1659	33
332	20230705	134800	479266759	1659	1659	1659	1659	300
333	20230705	134700	478769059	1659	1659	1659	1659	1
334	20230705	134600	478767400	1657	1659	1659	1657	108
335	20230705	134500	478588428	1659	1659	1659	1659	103
336	20230705	134400	478417551	1659	1659	1659	1659	44
337	20230705	134300	478344555	1659	1658	1659	1658	145
338	20230705	134200	478104001	1659	1659	1659	1659	0
339	20230705	134100	478104001	1659	1659	1659	1659	0
340	20230705	134000	478104001	1659	1659	1659	1659	29
341	20230705	133900	478055890	1659	1659	1659	1659	255
342	20230705	133800	477632845	1659	1659	1659	1659	0
343	20230705	133700	477632845	1659	1658	1659	1658	20
344	20230705	133600	477599667	1659	1659	1659	1659	0
345	20230705	133500	477599667	1659	1659	1659	1659	0
346	20230705	133400	477599667	1659	1659	1659	1659	400
347	20230705	133300	476936067	1659	1659	1659	1659	6
348	20230705	133200	476926113	1658	1659	1659	1658	51
349	20230705	133100	476841547	1659	1659	1659	1659	0
350	20230705	133000	476841547	1659	1659	1659	1659	22
351	20230705	132900	476805049	1659	1659	1659	1659	675
352	20230705	132800	475685224	1659	1659	1659	1659	0
353	20230705	132700	475685224	1659	1659	1659	1659	0
354	20230705	132600	475685224	1659	1659	1659	1659	4
355	20230705	132500	475678588	1657	1659	1659	1657	1021
356	20230705	132400	473986575	1658	1658	1658	1658	468
357	20230705	132300	473210631	1658	1658	1658	1658	0
358	20230705	132200	473210631	1658	1658	1658	1657	1795
359	20230705	132100	470234539	1658	1661	1661	1658	515
360	20230705	132000	469379761	1663	1660	1663	1660	144
361	20230705	131900	469140682	1660	1660	1660	1660	113
362	20230705	131800	468953102	1660	1660	1660	1660	99
363	20230705	131700	468788762	1660	1660	1660	1660	90
364	20230705	131600	468639362	1660	1660	1660	1660	620
365	20230705	131500	467610162	1660	1657	1660	1657	968
366	20230705	131400	466003684	1660	1660	1660	1660	0
367	20230705	131300	466003684	1660	1660	1660	1660	1
368	20230705	131200	466002024	1663	1663	1663	1663	0
369	20230705	131100	466002024	1663	1657	1663	1657	2432
370	20230705	131000	461970333	1657	1659	1659	1657	1821
371	20230705	130900	458952079	1659	1659	1659	1658	1751
372	20230705	130800	456048170	1659	1659	1659	1659	0
373	20230705	130700	456048170	1659	1659	1659	1659	161
374	20230705	130600	455781071	1659	1659	1659	1659	3839
375	20230705	130500	449412170	1659	1660	1661	1659	1080
376	20230705	130400	447620344	1659	1660	1660	1659	1700
377	20230705	130300	444800024	1659	1658	1660	1658	564
378	20230705	130200	443864584	1658	1666	1666	1658	622
379	20230705	130100	442828340	1666	1667	1667	1655	6627
380	20230705	130000	431811506	1659	1659	1670	1659	32152
381	20230705	125900	378451868	1574	1574	1574	1574	0
382	20230705	125800	378451868	1574	1574	1574	1574	0
383	20230705	125700	378451868	1574	1672	1672	1574	50730
384	20230705	125600	294602882	1672	1672	1672	1672	0
385	20230705	125500	294602882	1672	1672	1672	1672	0
386	20230705	125400	294602882	1672	1672	1672	1672	6
387	20230705	125300	294592850	1672	1674	1674	1672	84
388	20230705	125200	294452361	1677	1677	1677	1677	0
389	20230705	125100	294452361	1677	1677	1677	1677	0
390	20230705	125000	294452361	1677	1677	1677	1674	23
391	20230705	124900	294413825	1678	1675	1678	1675	750
392	20230705	124800	293156552	1675	1673	1675	1673	5000
393	20230705	124700	284781849	1674	1674	1674	1674	0
394	20230705	124600	284781849	1674	1669	1674	1669	1920
395	20230705	124500	281576544	1668	1668	1668	1668	727
396	20230705	124400	280363908	1668	1668	1668	1668	426
397	20230705	124300	279653340	1668	1668	1668	1668	1001
398	20230705	124200	277983672	1668	1668	1668	1668	1073
399	20230705	124100	276193908	1668	1669	1669	1668	1411
400	20230705	124000	273839950	1669	1669	1669	1669	0
401	20230705	123900	273839950	1669	1669	1669	1669	0
402	20230705	123800	273839950	1669	1669	1669	1669	268
403	20230705	123700	273392658	1669	1669	1669	1669	4
404	20230705	123600	273385982	1670	1670	1670	1670	71
405	20230705	123500	273267412	1670	1670	1670	1670	2
406	20230705	123400	273264072	1669	1669	1669	1669	2
407	20230705	123300	273260734	1667	1667	1667	1667	0
408	20230705	123200	273260734	1667	1667	1667	1667	0
409	20230705	123100	273260734	1667	1670	1670	1667	9411
410	20230705	123000	257562249	1670	1672	1672	1670	7226
411	20230705	122900	245490629	1673	1673	1673	1673	0
412	20230705	122800	245490629	1673	1673	1673	1673	0
413	20230705	122700	245490629	1673	1673	1673	1673	0
414	20230705	122600	245490629	1673	1673	1673	1673	1032
415	20230705	122500	243764093	1673	1673	1673	1673	270
416	20230705	122400	243312383	1673	1673	1673	1673	54
417	20230705	122300	243222041	1673	1673	1673	1673	0
418	20230705	122200	243222041	1673	1673	1673	1673	300
419	20230705	122100	242720141	1672	1672	1672	1672	337
420	20230705	122000	242156677	1672	1672	1672	1672	0
421	20230705	121900	242156677	1672	1672	1672	1672	34
422	20230705	121800	242099829	1672	1671	1672	1671	630
423	20230705	121700	241046599	1672	1672	1672	1672	0
424	20230705	121600	241046599	1672	1672	1672	1672	1
425	20230705	121500	241044927	1672	1672	1672	1672	10
426	20230705	121400	241028207	1671	1672	1672	1671	2087
427	20230705	121300	237540630	1672	1672	1672	1672	0
428	20230705	121200	237540630	1672	1672	1672	1672	1918
429	20230705	121100	234333734	1673	1673	1673	1673	0
430	20230705	121000	234333734	1673	1673	1673	1673	0
431	20230705	120900	234333734	1673	1673	1673	1673	0
432	20230705	120800	234333734	1673	1673	1673	1673	0
433	20230705	120700	234333734	1673	1673	1673	1673	10
434	20230705	120600	234317004	1673	1673	1673	1673	0
435	20230705	120500	234317004	1673	1673	1673	1673	155
436	20230705	120400	234057689	1673	1673	1673	1673	218
437	20230705	120300	233692975	1673	1673	1673	1673	0
438	20230705	120200	233692975	1673	1673	1673	1673	0
439	20230705	120100	233692975	1673	1673	1673	1673	0
440	20230705	120000	233692975	1673	1673	1673	1673	0
441	20230705	115900	233692975	1673	1675	1675	1673	1582
442	20230705	115800	231046215	1675	1675	1675	1675	0
443	20230705	115700	231046215	1675	1675	1675	1675	8
444	20230705	115600	231032815	1675	1675	1675	1675	0
445	20230705	115500	231032815	1675	1675	1675	1675	66
446	20230705	115400	230922265	1675	1675	1675	1675	0
447	20230705	115300	230922265	1675	1673	1675	1673	31
448	20230705	115200	230870370	1672	1672	1672	1672	0
449	20230705	115100	230870370	1672	1672	1672	1672	50
450	20230705	115000	230786770	1672	1672	1672	1672	310
451	20230705	114900	230268450	1672	1672	1672	1672	1000
452	20230705	114800	228596450	1672	1671	1672	1671	268
453	20230705	114700	228148488	1672	1675	1675	1672	2473
454	20230705	114600	224011923	1675	1674	1675	1674	268
455	20230705	114500	223563157	1675	1675	1675	1675	10
456	20230705	114400	223546407	1675	1675	1675	1675	8
457	20230705	114300	223533007	1675	1675	1675	1675	37
458	20230705	114200	223471032	1673	1673	1673	1673	0
459	20230705	114100	223471032	1673	1674	1674	1673	1001
460	20230705	114000	221796358	1674	1674	1674	1674	3
461	20230705	113900	221791336	1674	1674	1674	1674	0
462	20230705	113800	221791336	1674	1675	1675	1674	1784
463	20230705	113700	218804910	1675	1676	1676	1675	1695
464	20230705	113600	215965784	1676	1676	1676	1676	0
465	20230705	113500	215965784	1676	1676	1676	1676	2
466	20230705	113400	215962432	1677	1677	1677	1677	47
467	20230705	113300	215883613	1677	1677	1677	1677	0
468	20230705	113200	215883613	1677	1677	1677	1677	37
469	20230705	113100	215821564	1676	1676	1676	1676	1200
470	20230705	113000	213810364	1677	1677	1677	1677	0
471	20230705	112900	213810364	1677	1677	1677	1677	10
472	20230705	112800	213793594	1676	1676	1676	1676	0
473	20230705	112700	213793594	1676	1676	1676	1676	0
474	20230705	112600	213793594	1676	1677	1677	1676	512
475	20230705	112500	212935472	1676	1676	1676	1676	0
476	20230705	112400	212935472	1676	1676	1676	1676	0
477	20230705	112300	212935472	1676	1679	1679	1676	557
478	20230705	112200	212001937	1679	1679	1679	1679	205
479	20230705	112100	211657742	1680	1680	1680	1680	0
480	20230705	112000	211657742	1680	1674	1680	1674	6000
481	20230705	111900	201587903	1675	1675	1675	1675	895
482	20230705	111800	200088778	1675	1675	1675	1675	4
483	20230705	111700	200082078	1675	1675	1675	1675	1019
484	20230705	111600	198375253	1675	1676	1676	1675	3275
485	20230705	111500	192889410	1676	1676	1676	1676	347
486	20230705	111400	192307838	1676	1676	1676	1676	8
487	20230705	111300	192294430	1676	1676	1676	1676	254
488	20230705	111200	191868726	1677	1677	1677	1677	83
489	20230705	111100	191729535	1678	1680	1680	1678	153
490	20230705	111000	191472704	1680	1680	1680	1680	0
491	20230705	110900	191472704	1680	1680	1680	1680	37
492	20230705	110800	191410544	1680	1679	1680	1679	1258
493	20230705	110700	189298054	1679	1679	1679	1679	0
494	20230705	110600	189298054	1679	1679	1679	1679	0
495	20230705	110500	189298054	1679	1679	1679	1679	0
496	20230705	110400	189298054	1679	1679	1679	1679	500
497	20230705	110300	188458554	1677	1677	1677	1677	500
498	20230705	110200	187620054	1677	1675	1677	1675	285
499	20230705	110100	187142377	1677	1677	1677	1677	0
500	20230705	110000	187142377	1677	1674	1677	1674	82
501	20230705	105900	187005081	1675	1675	1675	1675	6
502	20230705	105800	186995031	1675	1675	1675	1675	1738
503	20230705	105700	184083881	1677	1678	1678	1675	10917
504	20230705	105600	165781460	1680	1680	1680	1680	83
505	20230705	105500	165642020	1680	1680	1680	1680	20
506	20230705	105400	165608420	1680	1679	1680	1679	2964
507	20230705	105300	160631268	1680	1682	1682	1680	10655
508	20230705	105200	142725083	1682	1682	1682	1682	3
509	20230705	105100	142720037	1682	1682	1682	1682	1441
510	20230705	105000	140296275	1688	1688	1688	1688	2
511	20230705	104900	140292899	1682	1682	1682	1682	1
512	20230705	104800	140291217	1682	1682	1688	1682	2836
513	20230705	104700	135521053	1682	1682	1683	1682	512
514	20230705	104600	134659862	1682	1685	1685	1682	13341
515	20230705	104500	112205263	1684	1684	1684	1684	0
516	20230705	104400	112205263	1684	1684	1684	1684	0
517	20230705	104300	112205263	1684	1684	1684	1684	0
518	20230705	104200	112205263	1684	1684	1684	1684	0
519	20230705	104100	112205263	1684	1688	1688	1684	646
520	20230705	104000	111116747	1689	1689	1689	1689	0
521	20230705	103900	111116747	1689	1689	1689	1689	10
522	20230705	103800	111099857	1689	1686	1689	1685	108
523	20230705	103700	110917788	1685	1685	1685	1685	0
524	20230705	103600	110917788	1685	1685	1685	1685	0
525	20230705	103500	110917788	1685	1685	1685	1685	0
526	20230705	103400	110917788	1685	1686	1686	1685	140
527	20230705	103300	110681843	1689	1689	1689	1689	42
528	20230705	103200	110610905	1689	1689	1689	1689	8
529	20230705	103100	110597393	1689	1689	1689	1689	37
530	20230705	103000	110534900	1689	1689	1689	1689	0
531	20230705	102900	110534900	1689	1689	1689	1689	8
532	20230705	102800	110521388	1689	1689	1689	1689	0
533	20230705	102700	110521388	1689	1689	1689	1689	37
534	20230705	102600	110458895	1689	1689	1689	1689	8
535	20230705	102500	110445383	1689	1689	1689	1689	0
536	20230705	102400	110445383	1689	1689	1689	1689	2
537	20230705	102300	110442005	1686	1686	1686	1686	45
538	20230705	102200	110366135	1686	1686	1686	1686	200
539	20230705	102100	110028935	1686	1686	1686	1686	247
540	20230705	102000	109612493	1684	1684	1684	1684	0
541	20230705	101900	109612493	1684	1684	1684	1684	1000
542	20230705	101800	107928493	1684	1686	1686	1684	2058
543	20230705	101700	104462805	1685	1685	1685	1685	0
544	20230705	101600	104462805	1685	1684	1685	1684	265
545	20230705	101500	104016540	1684	1684	1684	1684	0
546	20230705	101400	104016540	1684	1685	1685	1684	1239
547	20230705	101300	101929064	1685	1688	1688	1685	1513
548	20230705	101200	99378706	1690	1690	1690	1690	8
549	20230705	101100	99365186	1690	1690	1690	1690	44
550	20230705	101000	99290826	1688	1688	1688	1688	11
551	20230705	100900	99272258	1690	1690	1690	1690	0
552	20230705	100800	99272258	1690	1689	1690	1689	80
553	20230705	100700	99137093	1690	1690	1690	1690	0
554	20230705	100600	99137093	1690	1690	1690	1690	8
555	20230705	100500	99123573	1686	1686	1686	1686	0
556	20230705	100400	99123573	1686	1686	1686	1686	0
557	20230705	100300	99123573	1686	1686	1686	1686	0
558	20230705	100200	99123573	1686	1686	1686	1686	0
559	20230705	100100	99123573	1686	1690	1690	1686	501
560	20230705	100000	98278855	1684	1684	1684	1684	0
561	20230705	095900	98278855	1684	1684	1684	1684	0
562	20230705	095800	98278855	1684	1684	1685	1684	3128
563	20230705	095700	93011203	1684	1685	1685	1684	1540
564	20230705	095600	90416881	1685	1688	1688	1685	2956
565	20230705	095500	85434345	1690	1690	1690	1690	37
566	20230705	095400	85371815	1691	1691	1691	1691	10
567	20230705	095300	85354905	1687	1687	1687	1687	100
568	20230705	095200	85186205	1691	1691	1691	1691	0
569	20230705	095100	85186205	1691	1691	1691	1691	0
570	20230705	095000	85186205	1691	1691	1691	1691	208
571	20230705	094900	84834477	1691	1690	1691	1690	1000
572	20230705	094800	83143677	1686	1687	1687	1686	3463
573	20230705	094700	77304096	1688	1688	1688	1688	373
574	20230705	094600	76674472	1691	1687	1691	1687	108
575	20230705	094500	76492244	1687	1688	1688	1687	148
576	20230705	094400	76242518	1688	1688	1691	1688	509
577	20230705	094300	75383323	1688	1688	1688	1688	37
578	20230705	094200	75320867	1688	1688	1688	1688	9
579	20230705	094100	75305675	1688	1687	1688	1687	971
580	20230705	094000	73666664	1687	1688	1688	1687	545
581	20230705	093900	72746712	1688	1688	1688	1688	8
582	20230705	093800	72733208	1686	1691	1691	1686	1007
583	20230705	093700	71033525	1690	1690	1690	1690	1030
584	20230705	093600	69292825	1690	1689	1690	1689	19
585	20230705	093500	69260725	1689	1687	1689	1687	134
586	20230705	093400	69034599	1687	1687	1687	1687	0
587	20230705	093300	69034599	1687	1688	1689	1687	1584
588	20230705	093200	66361839	1688	1689	1689	1688	50
589	20230705	093100	66277437	1689	1689	1689	1689	3
590	20230705	093000	66272370	1689	1689	1689	1689	449
591	20230705	092900	65514009	1689	1689	1689	1689	1472
592	20230705	092800	63027801	1689	1689	1689	1689	0
593	20230705	092700	63027801	1689	1689	1689	1689	140
594	20230705	092600	62791341	1689	1690	1690	1689	815
595	20230705	092500	61414801	1690	1690	1690	1690	0
596	20230705	092400	61414801	1690	1690	1690	1690	500
597	20230705	092300	60569801	1689	1691	1691	1689	3221
598	20230705	092200	55128583	1690	1690	1690	1690	28
599	20230705	092100	55081263	1690	1691	1691	1690	473
600	20230705	092000	54281892	1690	1691	1691	1690	8
601	20230705	091900	54268369	1689	1692	1692	1689	3935
602	20230705	091800	47622074	1692	1689	1692	1689	1587
603	20230705	091700	44941628	1689	1690	1690	1689	1667
604	20230705	091600	42125734	1692	1692	1692	1692	100
605	20230705	091500	41956534	1692	1690	1692	1690	301
606	20230705	091400	41447842	1690	1689	1690	1689	3463
607	20230705	091300	35597456	1689	1689	1689	1689	0
608	20230705	091200	35597456	1689	1689	1689	1689	700
609	20230705	091100	34415156	1689	1689	1689	1689	300
610	20230705	091000	33908456	1689	1685	1690	1685	1264
611	20230705	090900	31777283	1689	1685	1689	1685	92
612	20230705	090800	31622255	1685	1687	1687	1684	4293
613	20230705	090700	24391436	1684	1690	1690	1684	8062
614	20230705	090600	10796743	1690	1691	1691	1690	2500
615	20230705	090500	6569272	1692	1699	1699	1692	1315
616	20230705	090400	4343459	1694	1694	1694	1694	700
617	20230705	090300	3157659	1699	1699	1699	1699	0
618	20230705	090200	3157659	1699	1699	1699	1699	0
619	20230705	090100	3157659	1699	1693	1699	1693	103
620	20230705	090000	2983268	1700	1694	1700	1693	1761