KissMeData/064820/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192600	322414880	4470	4470	4470	4470	3561
3	20230703	192500	322414880	4470	4470	4470	4470	0
4	20230703	192400	322414880	4470	4470	4470	4470	0
5	20230703	192300	322414880	4470	4470	4470	4470	0
6	20230703	192200	322414880	4470	4470	4470	4470	0
7	20230703	192100	322414880	4470	4470	4470	4470	0
8	20230703	192000	322414880	4470	4470	4470	4470	0
9	20230703	191900	322414880	4470	4470	4470	4470	0
10	20230703	191800	322414880	4470	4470	4470	4470	0
11	20230703	191700	322414880	4470	4470	4470	4470	0
12	20230703	191600	322414880	4470	4470	4470	4470	0
13	20230703	191500	322414880	4470	4470	4470	4470	0
14	20230703	191400	322414880	4470	4470	4470	4470	0
15	20230703	191300	322414880	4470	4470	4470	4470	0
16	20230703	191200	322414880	4470	4470	4470	4470	0
17	20230703	191100	322414880	4470	4470	4470	4470	0
18	20230703	191000	322414880	4470	4470	4470	4470	0
19	20230703	190900	322414880	4470	4470	4470	4470	0
20	20230703	190800	322414880	4470	4470	4470	4470	0
21	20230703	190700	322414880	4470	4470	4470	4470	0
22	20230703	190600	322414880	4470	4470	4470	4470	0
23	20230703	190500	322414880	4470	4470	4470	4470	0
24	20230703	190400	322414880	4470	4470	4470	4470	0
25	20230703	190300	322414880	4470	4470	4470	4470	0
26	20230703	190200	322414880	4470	4470	4470	4470	0
27	20230703	190100	322414880	4470	4470	4470	4470	0
28	20230703	190000	322414880	4470	4470	4470	4470	0
29	20230703	185900	322414880	4470	4470	4470	4470	0
30	20230703	185800	322414880	4470	4470	4470	4470	0
31	20230703	185700	322414880	4470	4470	4470	4470	0
32	20230703	185600	322414880	4470	4470	4470	4470	3561
33	20230703	185500	322414880	4470	4470	4470	4470	0
34	20230703	185400	322414880	4470	4470	4470	4470	0
35	20230703	185300	322414880	4470	4470	4470	4470	0
36	20230703	185200	322414880	4470	4470	4470	4470	0
37	20230703	185100	322414880	4470	4470	4470	4470	0
38	20230703	185000	322414880	4470	4470	4470	4470	0
39	20230703	184900	322414880	4470	4470	4470	4470	0
40	20230703	184800	322414880	4470	4470	4470	4470	0
41	20230703	184700	322414880	4470	4470	4470	4470	0
42	20230703	184600	322414880	4470	4470	4470	4470	0
43	20230703	184500	322414880	4470	4470	4470	4470	0
44	20230703	184400	322414880	4470	4470	4470	4470	0
45	20230703	184300	322414880	4470	4470	4470	4470	0
46	20230703	184200	322414880	4470	4470	4470	4470	0
47	20230703	184100	322414880	4470	4470	4470	4470	0
48	20230703	184000	322414880	4470	4470	4470	4470	0
49	20230703	183900	322414880	4470	4470	4470	4470	0
50	20230703	183800	322414880	4470	4470	4470	4470	0
51	20230703	183700	322414880	4470	4470	4470	4470	0
52	20230703	183600	322414880	4470	4470	4470	4470	0
53	20230703	183500	322414880	4470	4470	4470	4470	0
54	20230703	183400	322414880	4470	4470	4470	4470	0
55	20230703	183300	322414880	4470	4470	4470	4470	0
56	20230703	183200	322414880	4470	4470	4470	4470	0
57	20230703	183100	322414880	4470	4470	4470	4470	0
58	20230703	183000	322414880	4470	4470	4470	4470	0
59	20230703	182900	322414880	4470	4470	4470	4470	0
60	20230703	182800	322414880	4470	4470	4470	4470	0
61	20230703	182700	322414880	4470	4470	4470	4470	0
62	20230703	182600	322414880	4470	4470	4470	4470	3561
63	20230703	182500	322414880	4470	4470	4470	4470	0
64	20230703	182400	322414880	4470	4470	4470	4470	0
65	20230703	182300	322414880	4470	4470	4470	4470	0
66	20230703	182200	322414880	4470	4470	4470	4470	0
67	20230703	182100	322414880	4470	4470	4470	4470	0
68	20230703	182000	322414880	4470	4470	4470	4470	0
69	20230703	181900	322414880	4470	4470	4470	4470	0
70	20230703	181800	322414880	4470	4470	4470	4470	0
71	20230703	181700	322414880	4470	4470	4470	4470	0
72	20230703	181600	322414880	4470	4470	4470	4470	0
73	20230703	181500	322414880	4470	4470	4470	4470	0
74	20230703	181400	322414880	4470	4470	4470	4470	0
75	20230703	181300	322414880	4470	4470	4470	4470	0
76	20230703	181200	322414880	4470	4470	4470	4470	0
77	20230703	181100	322414880	4470	4470	4470	4470	0
78	20230703	181000	322414880	4470	4470	4470	4470	0
79	20230703	180900	322414880	4470	4470	4470	4470	0
80	20230703	180800	322414880	4470	4470	4470	4470	0
81	20230703	180700	322414880	4470	4470	4470	4470	0
82	20230703	180600	322414880	4470	4470	4470	4470	0
83	20230703	180500	322414880	4470	4470	4470	4470	0
84	20230703	180400	322414880	4470	4470	4470	4470	0
85	20230703	180300	322414880	4470	4470	4470	4470	0
86	20230703	180200	322414880	4470	4470	4470	4470	0
87	20230703	180100	322414880	4470	4470	4470	4470	0
88	20230703	180000	322414880	4470	4470	4470	4470	0
89	20230703	175900	322414880	4470	4470	4470	4470	0
90	20230703	175800	322414880	4470	4470	4470	4470	0
91	20230703	175700	322414880	4470	4470	4470	4470	0
92	20230703	175600	322414880	4470	4470	4470	4470	3561
93	20230703	175500	322414880	4470	4470	4470	4470	0
94	20230703	175400	322414880	4470	4470	4470	4470	0
95	20230703	175300	322414880	4470	4470	4470	4470	0
96	20230703	175200	322414880	4470	4470	4470	4470	0
97	20230703	175100	322414880	4470	4470	4470	4470	0
98	20230703	175000	322414880	4470	4470	4470	4470	0
99	20230703	174900	322414880	4470	4470	4470	4470	0
100	20230703	174800	322414880	4470	4470	4470	4470	0
101	20230703	174700	322414880	4470	4470	4470	4470	0
102	20230703	174600	322414880	4470	4470	4470	4470	0
103	20230703	174500	322414880	4470	4470	4470	4470	0
104	20230703	174400	322414880	4470	4470	4470	4470	0
105	20230703	174300	322414880	4470	4470	4470	4470	0
106	20230703	174200	322414880	4470	4470	4470	4470	0
107	20230703	174100	322414880	4470	4470	4470	4470	0
108	20230703	174000	322414880	4470	4470	4470	4470	0
109	20230703	173900	322414880	4470	4470	4470	4470	0
110	20230703	173800	322414880	4470	4470	4470	4470	0
111	20230703	173700	322414880	4470	4470	4470	4470	0
112	20230703	173600	322414880	4470	4470	4470	4470	0
113	20230703	173500	322414880	4470	4470	4470	4470	0
114	20230703	173400	322414880	4470	4470	4470	4470	0
115	20230703	173300	322414880	4470	4470	4470	4470	0
116	20230703	173200	322414880	4470	4470	4470	4470	0
117	20230703	173100	322414880	4470	4470	4470	4470	0
118	20230703	173000	322414880	4470	4470	4470	4470	0
119	20230703	172900	322414880	4470	4470	4470	4470	0
120	20230703	172800	322414880	4470	4470	4470	4470	0
121	20230703	172700	322414880	4470	4470	4470	4470	0
122	20230703	172600	322414880	4470	4470	4470	4470	3561
123	20230703	172500	322414880	4470	4470	4470	4470	0
124	20230703	172400	322414880	4470	4470	4470	4470	0
125	20230703	172300	322414880	4470	4470	4470	4470	0
126	20230703	172200	322414880	4470	4470	4470	4470	0
127	20230703	172100	322414880	4470	4470	4470	4470	0
128	20230703	172000	322414880	4470	4470	4470	4470	0
129	20230703	171900	322414880	4470	4470	4470	4470	0
130	20230703	171800	322414880	4470	4470	4470	4470	0
131	20230703	171700	322414880	4470	4470	4470	4470	0
132	20230703	171600	322414880	4470	4470	4470	4470	0
133	20230703	171500	322414880	4470	4470	4470	4470	0
134	20230703	171400	322414880	4470	4470	4470	4470	0
135	20230703	171300	322414880	4470	4470	4470	4470	0
136	20230703	171200	322414880	4470	4470	4470	4470	0
137	20230703	171100	322414880	4470	4470	4470	4470	0
138	20230703	171000	322414880	4470	4470	4470	4470	0
139	20230703	170900	322414880	4470	4470	4470	4470	0
140	20230703	170800	322414880	4470	4470	4470	4470	0
141	20230703	170700	322414880	4470	4470	4470	4470	0
142	20230703	170600	322414880	4470	4470	4470	4470	0
143	20230703	170500	322414880	4470	4470	4470	4470	0
144	20230703	170400	322414880	4470	4470	4470	4470	0
145	20230703	170300	322414880	4470	4470	4470	4470	0
146	20230703	170200	322414880	4470	4470	4470	4470	0
147	20230703	170100	322414880	4470	4470	4470	4470	0
148	20230703	170000	322414880	4470	4470	4470	4470	0
149	20230703	165900	322414880	4470	4470	4470	4470	0
150	20230703	165800	322414880	4470	4470	4470	4470	0
151	20230703	165700	322414880	4470	4470	4470	4470	0
152	20230703	165600	322414880	4470	4470	4470	4470	3561
153	20230703	165500	322414880	4470	4470	4470	4470	0
154	20230703	165400	322414880	4470	4470	4470	4470	0
155	20230703	165300	322414880	4470	4470	4470	4470	0
156	20230703	165200	322414880	4470	4470	4470	4470	0
157	20230703	165100	322414880	4470	4470	4470	4470	0
158	20230703	165000	322414880	4470	4470	4470	4470	0
159	20230703	164900	322414880	4470	4470	4470	4470	0
160	20230703	164800	322414880	4470	4470	4470	4470	0
161	20230703	164700	322414880	4470	4470	4470	4470	0
162	20230703	164600	322414880	4470	4470	4470	4470	0
163	20230703	164500	322414880	4470	4470	4470	4470	0
164	20230703	164400	322414880	4470	4470	4470	4470	0
165	20230703	164300	322414880	4470	4470	4470	4470	0
166	20230703	164200	322414880	4470	4470	4470	4470	0
167	20230703	164100	322414880	4470	4470	4470	4470	0
168	20230703	164000	322414880	4470	4470	4470	4470	0
169	20230703	163900	322414880	4470	4470	4470	4470	0
170	20230703	163800	322414880	4470	4470	4470	4470	0
171	20230703	163700	322414880	4470	4470	4470	4470	0
172	20230703	163600	322414880	4470	4470	4470	4470	0
173	20230703	163500	322414880	4470	4470	4470	4470	0
174	20230703	163400	322414880	4470	4470	4470	4470	0
175	20230703	163300	322414880	4470	4470	4470	4470	0
176	20230703	163200	322414880	4470	4470	4470	4470	0
177	20230703	163100	322414880	4470	4470	4470	4470	0
178	20230703	163000	322414880	4470	4470	4470	4470	0
179	20230703	162900	322414880	4470	4470	4470	4470	0
180	20230703	162800	322414880	4470	4470	4470	4470	0
181	20230703	162700	322414880	4470	4470	4470	4470	0
182	20230703	162600	322414880	4470	4470	4470	4470	3561
183	20230703	162500	322414880	4470	4470	4470	4470	0
184	20230703	162400	322414880	4470	4470	4470	4470	0
185	20230703	162300	322414880	4470	4470	4470	4470	0
186	20230703	162200	322414880	4470	4470	4470	4470	0
187	20230703	162100	322414880	4470	4470	4470	4470	0
188	20230703	162000	322414880	4470	4470	4470	4470	0
189	20230703	161900	322414880	4470	4470	4470	4470	0
190	20230703	161800	322414880	4470	4470	4470	4470	0
191	20230703	161700	322414880	4470	4470	4470	4470	0
192	20230703	161600	322414880	4470	4470	4470	4470	0
193	20230703	161500	322414880	4470	4470	4470	4470	0
194	20230703	161400	322414880	4470	4470	4470	4470	0
195	20230703	161300	322414880	4470	4470	4470	4470	0
196	20230703	161200	322414880	4470	4470	4470	4470	0
197	20230703	161100	322414880	4470	4470	4470	4470	0
198	20230703	161000	322414880	4470	4470	4470	4470	0
199	20230703	160900	322414880	4470	4470	4470	4470	0
200	20230703	160800	322414880	4470	4470	4470	4470	0
201	20230703	160700	322414880	4470	4470	4470	4470	0
202	20230703	160600	322414880	4470	4470	4470	4470	0
203	20230703	160500	322414880	4470	4470	4470	4470	0
204	20230703	160400	322414880	4470	4470	4470	4470	0
205	20230703	160300	322414880	4470	4470	4470	4470	0
206	20230703	160200	322414880	4470	4470	4470	4470	0
207	20230703	160100	322414880	4470	4470	4470	4470	0
208	20230703	160000	322414880	4470	4470	4470	4470	0
209	20230703	155900	322414880	4470	4470	4470	4470	0
210	20230703	155800	322414880	4470	4470	4470	4470	0
211	20230703	155700	322414880	4470	4470	4470	4470	0
212	20230703	155600	322414880	4470	4470	4470	4470	3561
213	20230703	155500	322414880	4470	4470	4470	4470	0
214	20230703	155400	322414880	4470	4470	4470	4470	0
215	20230703	155300	322414880	4470	4470	4470	4470	0
216	20230703	155200	322414880	4470	4470	4470	4470	0
217	20230703	155100	322414880	4470	4470	4470	4470	0
218	20230703	155000	322414880	4470	4470	4470	4470	0
219	20230703	154900	322414880	4470	4470	4470	4470	0
220	20230703	154800	322414880	4470	4470	4470	4470	0
221	20230703	154700	322414880	4470	4470	4470	4470	0
222	20230703	154600	322414880	4470	4470	4470	4470	0
223	20230703	154500	322414880	4470	4470	4470	4470	0
224	20230703	154400	322414880	4470	4470	4470	4470	0
225	20230703	154300	322414880	4470	4470	4470	4470	0
226	20230703	154200	322414880	4470	4470	4470	4470	0
227	20230703	154100	322414880	4470	4470	4470	4470	0
228	20230703	154000	322414880	4470	4470	4470	4470	0
229	20230703	153900	322414880	4470	4470	4470	4470	0
230	20230703	153800	322414880	4470	4470	4470	4470	0
231	20230703	153700	322414880	4470	4470	4470	4470	0
232	20230703	153600	322414880	4470	4470	4470	4470	0
233	20230703	153500	322414880	4470	4470	4470	4470	0
234	20230703	153400	322414880	4470	4470	4470	4470	0
235	20230703	153300	322414880	4470	4470	4470	4470	0
236	20230703	153200	322414880	4470	4470	4470	4470	0
237	20230703	153100	322414880	4470	4470	4470	4470	0
238	20230703	153000	322414880	4470	4470	4470	4470	3561
239	20230703	152900	306497210	4485	4485	4485	4485	0
240	20230703	152800	306497210	4485	4485	4485	4485	0
241	20230703	152700	306497210	4485	4485	4485	4485	0
242	20230703	152600	306497210	4485	4485	4485	4485	0
243	20230703	152500	306497210	4485	4485	4485	4485	0
244	20230703	152400	306497210	4485	4485	4485	4485	0
245	20230703	152300	306497210	4485	4485	4485	4485	0
246	20230703	152200	306497210	4485	4485	4485	4485	0
247	20230703	152100	306497210	4485	4485	4485	4485	0
248	20230703	152000	306497210	4485	4485	4485	4485	0
249	20230703	151900	306497210	4485	4485	4485	4485	140
250	20230703	151800	305869310	4490	4490	4490	4490	0
251	20230703	151700	305869310	4490	4490	4490	4490	0
252	20230703	151600	305869310	4490	4490	4490	4490	202
253	20230703	151500	304962330	4490	4490	4490	4490	608
254	20230703	151400	302232410	4490	4490	4490	4490	62
255	20230703	151300	301954030	4490	4490	4490	4490	25
256	20230703	151200	301841780	4490	4495	4495	4490	18
257	20230703	151100	301760910	4490	4490	4490	4490	8
258	20230703	151000	301724990	4495	4495	4495	4495	1
259	20230703	150900	301720495	4505	4505	4505	4505	0
260	20230703	150800	301720495	4505	4500	4505	4495	398
261	20230703	150700	299930485	4495	4495	4500	4495	107
262	20230703	150600	299449500	4495	4495	4495	4495	6
263	20230703	150500	299422530	4495	4495	4495	4495	28
264	20230703	150400	299296670	4495	4495	4495	4495	14
265	20230703	150300	299233740	4495	4505	4505	4495	5
266	20230703	150200	299211255	4495	4495	4505	4495	12
267	20230703	150100	299157305	4505	4505	4505	4505	0
268	20230703	150000	299157305	4505	4505	4505	4505	0
269	20230703	145900	299157305	4505	4500	4505	4500	5
270	20230703	145800	299134800	4500	4500	4500	4500	4
271	20230703	145700	299116800	4500	4500	4500	4500	7
272	20230703	145600	299085300	4500	4495	4500	4495	22
273	20230703	145500	298986345	4500	4495	4500	4495	15
274	20230703	145400	298918885	4500	4495	4500	4495	62
275	20230703	145300	298639960	4505	4505	4505	4505	0
276	20230703	145200	298639960	4505	4505	4505	4505	0
277	20230703	145100	298639960	4505	4495	4505	4495	145
278	20230703	145000	297986825	4495	4495	4495	4495	7
279	20230703	144900	297955360	4495	4495	4495	4495	6
280	20230703	144800	297928390	4495	4495	4495	4495	18
281	20230703	144700	297847480	4495	4495	4495	4495	7
282	20230703	144600	297816015	4495	4495	4495	4495	6
283	20230703	144500	297789045	4495	4495	4495	4495	11
284	20230703	144400	297739600	4495	4495	4495	4495	7
285	20230703	144300	297708135	4495	4495	4495	4495	12
286	20230703	144200	297654195	4495	4495	4495	4495	13
287	20230703	144100	297595760	4495	4495	4495	4495	5
288	20230703	144000	297573285	4495	4495	4495	4495	26
289	20230703	143900	297456415	4505	4505	4505	4505	212
290	20230703	143800	296501355	4505	4505	4505	4505	10
291	20230703	143700	296456305	4515	4515	4515	4515	0
292	20230703	143600	296456305	4515	4515	4515	4515	1
293	20230703	143500	296451790	4500	4500	4500	4500	10
294	20230703	143400	296406790	4500	4500	4500	4495	29
295	20230703	143300	296276335	4500	4500	4500	4500	8
296	20230703	143200	296240335	4515	4515	4515	4515	0
297	20230703	143100	296240335	4515	4515	4515	4515	0
298	20230703	143000	296240335	4515	4505	4515	4505	13
299	20230703	142900	296181740	4505	4500	4505	4495	75
300	20230703	142800	295843960	4495	4495	4495	4495	19
301	20230703	142700	295758555	4495	4495	4495	4495	18
302	20230703	142600	295677645	4495	4495	4495	4495	45
303	20230703	142500	295475370	4505	4505	4505	4505	0
304	20230703	142400	295475370	4505	4505	4505	4505	822
305	20230703	142300	291772260	4505	4505	4505	4505	0
306	20230703	142200	291772260	4505	4505	4505	4505	13
307	20230703	142100	291713695	4500	4490	4500	4490	1663
308	20230703	142000	284241255	4490	4490	4490	4490	481
309	20230703	141900	282081565	4490	4490	4490	4490	658
310	20230703	141800	279127145	4490	4490	4490	4490	0
311	20230703	141700	279127145	4490	4485	4490	4485	974
312	20230703	141600	274756775	4475	4475	4475	4475	14
313	20230703	141500	274694125	4475	4475	4475	4475	4
314	20230703	141400	274676225	4475	4475	4475	4475	10
315	20230703	141300	274631475	4475	4475	4475	4475	6
316	20230703	141200	274604625	4475	4470	4475	4470	36
317	20230703	141100	274443620	4475	4475	4475	4475	9
318	20230703	141000	274403345	4475	4485	4485	4475	128
319	20230703	140900	273829355	4485	4485	4485	4485	0
320	20230703	140800	273829355	4485	4475	4485	4475	580
321	20230703	140700	271233755	4475	4475	4475	4475	13
322	20230703	140600	271175580	4475	4475	4475	4475	11
323	20230703	140500	271126355	4475	4475	4475	4475	5
324	20230703	140400	271103980	4475	4475	4475	4475	17
325	20230703	140300	271027905	4475	4475	4475	4475	10
326	20230703	140200	270983155	4475	4475	4475	4475	5
327	20230703	140100	270960780	4475	4475	4475	4475	23
328	20230703	140000	270857855	4475	4475	4475	4475	11
329	20230703	135900	270808630	4475	4475	4485	4475	91
330	20230703	135800	270401335	4480	4480	4480	4480	18
331	20230703	135700	270320695	4480	4485	4485	4480	110
332	20230703	135600	269827395	4490	4490	4490	4490	0
333	20230703	135500	269827395	4490	4490	4490	4490	1
334	20230703	135400	269822905	4480	4480	4480	4480	8
335	20230703	135300	269787065	4480	4480	4480	4480	21
336	20230703	135200	269692985	4480	4480	4480	4480	4
337	20230703	135100	269675065	4480	4480	4480	4480	13
338	20230703	135000	269616825	4480	4480	4480	4480	8
339	20230703	134900	269580985	4480	4480	4480	4480	12
340	20230703	134800	269527225	4480	4480	4480	4480	11
341	20230703	134700	269477945	4480	4480	4480	4480	9
342	20230703	134600	269437625	4480	4480	4480	4480	8
343	20230703	134500	269401785	4480	4480	4480	4480	126
344	20230703	134400	268837305	4480	4480	4480	4480	33
345	20230703	134300	268689465	4475	4475	4475	4475	12
346	20230703	134200	268635765	4475	4475	4475	4475	17
347	20230703	134100	268559690	4480	4480	4480	4480	0
348	20230703	134000	268559690	4480	4480	4480	4480	0
349	20230703	133900	268559690	4480	4480	4480	4480	94
350	20230703	133800	268138570	4480	4480	4480	4480	11
351	20230703	133700	268089290	4480	4475	4480	4475	17
352	20230703	133600	268013180	4475	4475	4475	4475	7
353	20230703	133500	267981855	4475	4475	4475	4475	10
354	20230703	133400	267937105	4475	4475	4475	4475	18
355	20230703	133300	267856555	4475	4475	4475	4475	11
356	20230703	133200	267807330	4475	4475	4475	4475	5
357	20230703	133100	267784955	4475	4475	4475	4475	20
358	20230703	133000	267695455	4475	4475	4475	4475	9
359	20230703	132900	267655180	4475	4475	4475	4475	8
360	20230703	132800	267619380	4475	4475	4490	4475	33
361	20230703	132700	267471660	4475	4475	4475	4475	14
362	20230703	132600	267409010	4475	4475	4475	4475	9
363	20230703	132500	267368735	4490	4490	4490	4490	0
364	20230703	132400	267368735	4490	4490	4490	4490	1
365	20230703	132300	267364245	4475	4475	4475	4475	16
366	20230703	132200	267292645	4475	4475	4475	4475	10
367	20230703	132100	267247895	4475	4475	4475	4475	14
368	20230703	132000	267185245	4475	4485	4485	4475	378
369	20230703	131900	265492650	4485	4485	4485	4485	10
370	20230703	131800	265447800	4495	4495	4495	4495	0
371	20230703	131700	265447800	4495	4495	4495	4495	0
372	20230703	131600	265447800	4495	4485	4495	4485	228
373	20230703	131500	264423000	4485	4485	4490	4485	16
374	20230703	131400	264351215	4485	4485	4485	4485	112
375	20230703	131300	263848895	4485	4475	4485	4475	1705
376	20230703	131200	256202030	4475	4475	4475	4475	1
377	20230703	131100	256197555	4485	4485	4485	4485	0
378	20230703	131000	256197555	4485	4485	4485	4485	119
379	20230703	130900	255663840	4470	4470	4470	4470	33
380	20230703	130800	255516330	4470	4470	4470	4470	13
381	20230703	130700	255458220	4470	4470	4470	4470	6
382	20230703	130600	255431400	4475	4475	4475	4475	0
383	20230703	130500	255431400	4475	4475	4475	4475	344
384	20230703	130400	253892000	4475	4475	4475	4475	12
385	20230703	130300	253838300	4475	4475	4475	4475	5
386	20230703	130200	253815925	4475	4475	4475	4475	33
387	20230703	130100	253668250	4475	4475	4475	4475	37
388	20230703	130000	253502675	4475	4475	4475	4475	7
389	20230703	125900	253471350	4485	4485	4485	4485	0
390	20230703	125800	253471350	4485	4485	4485	4485	0
391	20230703	125700	253471350	4485	4475	4485	4475	23
392	20230703	125600	253368400	4475	4475	4475	4475	16
393	20230703	125500	253296800	4475	4475	4475	4475	24
394	20230703	125400	253189400	4480	4480	4480	4480	10
395	20230703	125300	253144600	4480	4480	4480	4480	0
396	20230703	125200	253144600	4480	4475	4480	4475	226
397	20230703	125100	252132205	4475	4475	4475	4475	400
398	20230703	125000	250342205	4475	4475	4475	4475	17
399	20230703	124900	250266130	4475	4475	4475	4475	6
400	20230703	124800	250239280	4475	4475	4475	4475	7
401	20230703	124700	250207955	4475	4475	4475	4475	17
402	20230703	124600	250131880	4475	4470	4475	4470	38
403	20230703	124500	249961935	4470	4470	4470	4470	3
404	20230703	124400	249948525	4475	4475	4475	4475	0
405	20230703	124300	249948525	4475	4475	4475	4475	4
406	20230703	124200	249930625	4475	4475	4475	4475	13
407	20230703	124100	249872450	4475	4475	4475	4475	5
408	20230703	124000	249850075	4475	4475	4475	4475	9
409	20230703	123900	249809800	4475	4475	4475	4475	16
410	20230703	123800	249738200	4475	4475	4475	4475	9
411	20230703	123700	249697925	4475	4475	4475	4475	10
412	20230703	123600	249653175	4475	4475	4475	4475	23
413	20230703	123500	249550250	4475	4475	4475	4475	21
414	20230703	123400	249456275	4475	4475	4475	4475	5
415	20230703	123300	249433900	4475	4475	4475	4475	17
416	20230703	123200	249357825	4475	4475	4475	4475	18
417	20230703	123100	249277275	4475	4475	4475	4475	25
418	20230703	123000	249165400	4475	4475	4475	4475	6
419	20230703	122900	249138550	4480	4480	4480	4480	698
420	20230703	122800	246011510	4485	4485	4485	4485	0
421	20230703	122700	246011510	4485	4485	4485	4485	24
422	20230703	122600	245903870	4485	4485	4485	4485	3
423	20230703	122500	245890415	4485	4485	4485	4485	6
424	20230703	122400	245863505	4485	4475	4485	4475	25
425	20230703	122300	245751460	4485	4485	4485	4485	0
426	20230703	122200	245751460	4485	4485	4485	4485	0
427	20230703	122100	245751460	4485	4475	4485	4475	846
428	20230703	122000	241957210	4475	4475	4475	4475	1509
429	20230703	121900	235204435	4475	4475	4475	4475	9
430	20230703	121800	235164160	4475	4475	4475	4475	15
431	20230703	121700	235097035	4475	4475	4475	4475	5
432	20230703	121600	235074660	4475	4475	4475	4475	7
433	20230703	121500	235043335	4475	4475	4475	4475	10
434	20230703	121400	234998585	4475	4470	4475	4470	26
435	20230703	121300	234882285	4475	4470	4475	4470	18
436	20230703	121200	234801790	4475	4475	4475	4475	11
437	20230703	121100	234752565	4490	4490	4490	4490	150
438	20230703	121000	234079065	4490	4490	4490	4490	119
439	20230703	120900	233544755	4475	4475	4475	4475	20
440	20230703	120800	233455255	4475	4475	4475	4475	6
441	20230703	120700	233428405	4475	4475	4475	4475	194
442	20230703	120600	232560255	4475	4475	4475	4475	17
443	20230703	120500	232484180	4475	4475	4475	4475	10
444	20230703	120400	232439430	4475	4475	4475	4475	25
445	20230703	120300	232327555	4475	4475	4475	4475	18
446	20230703	120200	232247005	4475	4475	4475	4475	16
447	20230703	120100	232175405	4475	4475	4475	4475	12
448	20230703	120000	232121705	4490	4490	4490	4490	0
449	20230703	115900	232121705	4490	4470	4490	4470	231
450	20230703	115800	231084875	4470	4470	4470	4470	15
451	20230703	115700	231017825	4470	4470	4470	4470	7
452	20230703	115600	230986535	4490	4490	4490	4490	0
453	20230703	115500	230986535	4490	4490	4490	4490	6
454	20230703	115400	230959595	4470	4470	4470	4470	21
455	20230703	115300	230865725	4470	4470	4470	4470	7
456	20230703	115200	230834435	4470	4470	4470	4470	12
457	20230703	115100	230780795	4470	4470	4470	4470	19
458	20230703	115000	230695865	4470	4470	4470	4470	6
459	20230703	114900	230669045	4470	4470	4470	4470	12
460	20230703	114800	230615405	4470	4470	4470	4470	21
461	20230703	114700	230521535	4470	4470	4470	4470	0
462	20230703	114600	230521535	4470	4470	4470	4470	16
463	20230703	114500	230450015	4470	4470	4470	4470	6
464	20230703	114400	230423195	4470	4470	4470	4470	22
465	20230703	114300	230324855	4470	4470	4470	4470	17
466	20230703	114200	230248865	4470	4470	4470	4470	1790
467	20230703	114100	222247565	4470	4470	4470	4470	14
468	20230703	114000	222184985	4470	4465	4470	4465	22
469	20230703	113900	222086650	4465	4465	4465	4465	661
470	20230703	113800	219135285	4470	4470	4470	4470	19
471	20230703	113700	219050355	4470	4470	4470	4470	0
472	20230703	113600	219050355	4470	4470	4470	4470	23
473	20230703	113500	218947545	4470	4470	4470	4470	0
474	20230703	113400	218947545	4470	4470	4470	4470	1029
475	20230703	113300	214347915	4470	4470	4470	4470	24
476	20230703	113200	214240635	4470	4470	4470	4470	33
477	20230703	113100	214093125	4470	4470	4470	4470	0
478	20230703	113000	214093125	4470	4470	4470	4470	111
479	20230703	112900	213596955	4470	4470	4470	4470	8
480	20230703	112800	213561195	4470	4470	4470	4470	30
481	20230703	112700	213427095	4470	4470	4470	4470	17
482	20230703	112600	213351105	4470	4470	4470	4470	9
483	20230703	112500	213310875	4495	4495	4495	4495	0
484	20230703	112400	213310875	4495	4495	4495	4495	4
485	20230703	112300	213292895	4470	4470	4470	4470	19
486	20230703	112200	213207965	4470	4470	4470	4470	6
487	20230703	112100	213181145	4470	4470	4470	4470	16
488	20230703	112000	213109625	4470	4470	4470	4470	7
489	20230703	111900	213078335	4470	4470	4470	4470	8
490	20230703	111800	213042575	4470	4470	4470	4470	15
491	20230703	111700	212975525	4470	4470	4470	4470	5
492	20230703	111600	212953175	4470	4470	4470	4470	2017
493	20230703	111500	203937185	4470	4470	4470	4470	13
494	20230703	111400	203879075	4470	4470	4470	4470	18
495	20230703	111300	203798615	4470	4495	4495	4470	17
496	20230703	111200	203722600	4500	4500	4500	4500	0
497	20230703	111100	203722600	4500	4500	4500	4500	0
498	20230703	111000	203722600	4500	4485	4500	4485	124
499	20230703	110900	203164675	4485	4485	4485	4485	7
500	20230703	110800	203133280	4485	4485	4485	4485	15
501	20230703	110700	203066005	4485	4485	4485	4485	5
502	20230703	110600	203043580	4485	4485	4485	4485	17
503	20230703	110500	202967335	4485	4485	4485	4485	11
504	20230703	110400	202918000	4485	4485	4485	4485	5
505	20230703	110300	202895575	4485	4485	4485	4485	21
506	20230703	110200	202801390	4485	4485	4485	4485	8
507	20230703	110100	202765510	4485	4485	4485	4485	19
508	20230703	110000	202680295	4485	4485	4485	4485	22
509	20230703	105900	202581625	4485	4485	4485	4485	9
510	20230703	105800	202541260	4485	4485	4485	4485	24
511	20230703	105700	202433620	4500	4455	4500	4455	4098
512	20230703	105600	184055840	4460	4460	4460	4460	10
513	20230703	105500	184011240	4500	4500	4500	4500	0
514	20230703	105400	184011240	4500	4485	4500	4485	2535
515	20230703	105300	172620685	4450	4485	4485	4450	9
516	20230703	105200	172580495	4485	4485	4485	4485	0
517	20230703	105100	172580495	4485	4485	4485	4485	317
518	20230703	105000	171158750	4480	4450	4480	4450	474
519	20230703	104900	169036615	4450	4450	4450	4450	11
520	20230703	104800	168987665	4445	4445	4445	4445	21
521	20230703	104700	168894320	4445	4450	4450	4445	453
522	20230703	104600	166878845	4455	4455	4455	4455	15
523	20230703	104500	166812020	4455	4455	4455	4455	6
524	20230703	104400	166785290	4455	4455	4455	4455	19
525	20230703	104300	166700645	4455	4455	4455	4455	12
526	20230703	104200	166647185	4455	4455	4455	4455	11
527	20230703	104100	166598180	4455	4455	4455	4455	7
528	20230703	104000	166566995	4455	4455	4455	4455	19
529	20230703	103900	166482350	4455	4455	4455	4455	11
530	20230703	103800	166433345	4455	4450	4455	4450	32
531	20230703	103700	166290820	4455	4455	4455	4455	10
532	20230703	103600	166246270	4455	4455	4455	4455	15
533	20230703	103500	166179445	4455	4455	4455	4455	11
534	20230703	103400	166130440	4480	4480	4480	4480	0
535	20230703	103300	166130440	4480	4455	4480	4455	10
536	20230703	103200	166085865	4455	4455	4455	4455	12
537	20230703	103100	166032405	4455	4455	4455	4455	10
538	20230703	103000	165987855	4455	4455	4455	4455	12
539	20230703	102900	165934395	4455	4455	4455	4455	191
540	20230703	102800	165083490	4455	4455	4455	4455	17
541	20230703	102700	165007755	4455	4455	4455	4455	9
542	20230703	102600	164967660	4455	4455	4455	4455	5
543	20230703	102500	164945385	4455	4455	4455	4455	33
544	20230703	102400	164798370	4455	4450	4455	4450	24
545	20230703	102300	164691510	4455	4455	4455	4455	6
546	20230703	102200	164664780	4485	4485	4485	4485	4
547	20230703	102100	164646840	4485	4485	4485	4485	0
548	20230703	102000	164646840	4485	4450	4485	4450	177
549	20230703	101900	163858730	4475	4475	4475	4475	0
550	20230703	101800	163858730	4475	4465	4475	4450	5710
551	20230703	101700	138447580	4475	4460	4475	4460	44
552	20230703	101600	138250845	4475	4475	4475	4475	1
553	20230703	101500	138246370	4475	4475	4475	4475	29
554	20230703	101400	138116595	4485	4485	4485	4485	0
555	20230703	101300	138116595	4485	4485	4485	4485	0
556	20230703	101200	138116595	4485	4485	4485	4485	16
557	20230703	101100	138044835	4485	4485	4485	4485	6
558	20230703	101000	138017925	4475	4475	4475	4475	18
559	20230703	100900	137937375	4475	4475	4475	4475	18
560	20230703	100800	137856825	4475	4475	4475	4475	10
561	20230703	100700	137812075	4475	4475	4475	4475	21
562	20230703	100600	137718100	4490	4490	4490	4490	34
563	20230703	100500	137565440	4490	4490	4490	4490	0
564	20230703	100400	137565440	4490	4475	4490	4475	14
565	20230703	100300	137502745	4475	4475	4475	4475	32
566	20230703	100200	137359545	4475	4475	4475	4475	26
567	20230703	100100	137243195	4490	4490	4490	4490	0
568	20230703	100000	137243195	4490	4490	4490	4490	0
569	20230703	095900	137243195	4490	4480	4490	4480	41
570	20230703	095800	137059305	4480	4480	4480	4480	0
571	20230703	095700	137059305	4480	4470	4480	4470	26
572	20230703	095600	136943045	4480	4480	4480	4480	15
573	20230703	095500	136875845	4480	4480	4480	4480	23
574	20230703	095400	136772805	4490	4490	4490	4490	0
575	20230703	095300	136772805	4490	4480	4490	4480	116
576	20230703	095200	136252925	4490	4490	4490	4490	1219
577	20230703	095100	130779615	4490	4480	4490	4480	1448
578	20230703	095000	124278175	4480	4480	4480	4480	20
579	20230703	094900	124188575	4480	4470	4480	4470	10
580	20230703	094800	124143865	4470	4470	4470	4470	8
581	20230703	094700	124108105	4470	4470	4470	4470	23
582	20230703	094600	124005295	4470	4470	4470	4470	277
583	20230703	094500	122767105	4480	4465	4480	4465	80
584	20230703	094400	122408935	4470	4470	4470	4470	17
585	20230703	094300	122332945	4470	4470	4470	4470	17
586	20230703	094200	122256955	4470	4470	4470	4470	6
587	20230703	094100	122230135	4475	4475	4475	4475	1
588	20230703	094000	122225660	4475	4475	4475	4475	11
589	20230703	093900	122176435	4475	4475	4475	4475	44
590	20230703	093800	121979535	4465	4465	4465	4465	7
591	20230703	093700	121948280	4465	4465	4465	4465	26
592	20230703	093600	121832190	4460	4465	4465	4460	1410
593	20230703	093500	115543415	4465	4465	4465	4460	1994
594	20230703	093400	106650045	4495	4465	4495	4465	19
595	20230703	093300	106565180	4465	4465	4465	4465	10
596	20230703	093200	106520530	4505	4505	4505	4505	0
597	20230703	093100	106520530	4505	4505	4505	4505	0
598	20230703	093000	106520530	4505	4500	4505	4500	2445
599	20230703	092900	95518025	4465	4450	4465	4450	2531
600	20230703	092800	84231415	4450	4450	4450	4450	5
601	20230703	092700	84209165	4450	4450	4460	4450	28
602	20230703	092600	84084465	4450	4450	4450	4450	13
603	20230703	092500	84026615	4450	4460	4460	4450	512
604	20230703	092400	81747920	4460	4460	4460	4460	28
605	20230703	092300	81623040	4505	4460	4505	4460	45
606	20230703	092200	81420585	4505	4505	4515	4505	560
607	20230703	092100	78895765	4525	4525	4525	4525	0
608	20230703	092000	78895765	4525	4450	4525	4450	3541
609	20230703	091900	63103675	4450	4450	4450	4450	218
610	20230703	091800	62133575	4450	4450	4450	4450	7
611	20230703	091700	62102425	4450	4450	4450	4450	23
612	20230703	091600	62000075	4450	4450	4455	4450	2010
613	20230703	091500	53054425	4450	4450	4450	4450	98
614	20230703	091400	52618325	4450	4450	4450	4450	155
615	20230703	091300	51928575	4450	4450	4450	4450	77
616	20230703	091200	51585925	4465	4460	4465	4460	1000
617	20230703	091100	47121570	4450	4450	4450	4450	0
618	20230703	091000	47121570	4450	4450	4450	4450	0
619	20230703	090900	47121570	4450	4450	4450	4450	473
620	20230703	090800	45016720	4450	4450	4450	4450	0
621	20230703	090700	45016720	4450	4450	4450	4450	0
622	20230703	090600	45016720	4450	4445	4450	4445	775
623	20230703	090500	41568000	4415	4415	4415	4415	0
624	20230703	090400	41568000	4415	4415	4415	4415	0
625	20230703	090300	41568000	4415	4415	4415	4415	0
626	20230703	090200	41568000	4415	4415	4415	4415	0
627	20230703	090100	41568000	4415	4470	4470	4415	4085
628	20230703	090000	23311185	4480	4530	4530	4475	5156