KissMeData/100220/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	195300	496386060	5290	5290	5290	5290	1659
3	20230706	195200	496386060	5290	5290	5290	5290	0
4	20230706	195100	496386060	5290	5290	5290	5290	0
5	20230706	195000	496386060	5290	5290	5290	5290	0
6	20230706	194900	496386060	5290	5290	5290	5290	0
7	20230706	194800	496386060	5290	5290	5290	5290	0
8	20230706	194700	496386060	5290	5290	5290	5290	0
9	20230706	194600	496386060	5290	5290	5290	5290	0
10	20230706	194500	496386060	5290	5290	5290	5290	0
11	20230706	194400	496386060	5290	5290	5290	5290	0
12	20230706	194300	496386060	5290	5290	5290	5290	0
13	20230706	194200	496386060	5290	5290	5290	5290	0
14	20230706	194100	496386060	5290	5290	5290	5290	0
15	20230706	194000	496386060	5290	5290	5290	5290	0
16	20230706	193900	496386060	5290	5290	5290	5290	0
17	20230706	193800	496386060	5290	5290	5290	5290	0
18	20230706	193700	496386060	5290	5290	5290	5290	0
19	20230706	193600	496386060	5290	5290	5290	5290	0
20	20230706	193500	496386060	5290	5290	5290	5290	0
21	20230706	193400	496386060	5290	5290	5290	5290	0
22	20230706	193300	496386060	5290	5290	5290	5290	0
23	20230706	193200	496386060	5290	5290	5290	5290	0
24	20230706	193100	496386060	5290	5290	5290	5290	0
25	20230706	193000	496386060	5290	5290	5290	5290	0
26	20230706	192900	496386060	5290	5290	5290	5290	0
27	20230706	192800	496386060	5290	5290	5290	5290	0
28	20230706	192700	496386060	5290	5290	5290	5290	0
29	20230706	192600	496386060	5290	5290	5290	5290	0
30	20230706	192500	496386060	5290	5290	5290	5290	0
31	20230706	192400	496386060	5290	5290	5290	5290	0
32	20230706	192300	496386060	5290	5290	5290	5290	1659
33	20230706	192200	496386060	5290	5290	5290	5290	0
34	20230706	192100	496386060	5290	5290	5290	5290	0
35	20230706	192000	496386060	5290	5290	5290	5290	0
36	20230706	191900	496386060	5290	5290	5290	5290	0
37	20230706	191800	496386060	5290	5290	5290	5290	0
38	20230706	191700	496386060	5290	5290	5290	5290	0
39	20230706	191600	496386060	5290	5290	5290	5290	0
40	20230706	191500	496386060	5290	5290	5290	5290	0
41	20230706	191400	496386060	5290	5290	5290	5290	0
42	20230706	191300	496386060	5290	5290	5290	5290	0
43	20230706	191200	496386060	5290	5290	5290	5290	0
44	20230706	191100	496386060	5290	5290	5290	5290	0
45	20230706	191000	496386060	5290	5290	5290	5290	0
46	20230706	190900	496386060	5290	5290	5290	5290	0
47	20230706	190800	496386060	5290	5290	5290	5290	0
48	20230706	190700	496386060	5290	5290	5290	5290	0
49	20230706	190600	496386060	5290	5290	5290	5290	0
50	20230706	190500	496386060	5290	5290	5290	5290	0
51	20230706	190400	496386060	5290	5290	5290	5290	0
52	20230706	190300	496386060	5290	5290	5290	5290	0
53	20230706	190200	496386060	5290	5290	5290	5290	0
54	20230706	190100	496386060	5290	5290	5290	5290	0
55	20230706	190000	496386060	5290	5290	5290	5290	0
56	20230706	185900	496386060	5290	5290	5290	5290	0
57	20230706	185800	496386060	5290	5290	5290	5290	0
58	20230706	185700	496386060	5290	5290	5290	5290	0
59	20230706	185600	496386060	5290	5290	5290	5290	0
60	20230706	185500	496386060	5290	5290	5290	5290	0
61	20230706	185400	496386060	5290	5290	5290	5290	0
62	20230706	185300	496386060	5290	5290	5290	5290	1659
63	20230706	185200	496386060	5290	5290	5290	5290	0
64	20230706	185100	496386060	5290	5290	5290	5290	0
65	20230706	185000	496386060	5290	5290	5290	5290	0
66	20230706	184900	496386060	5290	5290	5290	5290	0
67	20230706	184800	496386060	5290	5290	5290	5290	0
68	20230706	184700	496386060	5290	5290	5290	5290	0
69	20230706	184600	496386060	5290	5290	5290	5290	0
70	20230706	184500	496386060	5290	5290	5290	5290	0
71	20230706	184400	496386060	5290	5290	5290	5290	0
72	20230706	184300	496386060	5290	5290	5290	5290	0
73	20230706	184200	496386060	5290	5290	5290	5290	0
74	20230706	184100	496386060	5290	5290	5290	5290	0
75	20230706	184000	496386060	5290	5290	5290	5290	0
76	20230706	183900	496386060	5290	5290	5290	5290	0
77	20230706	183800	496386060	5290	5290	5290	5290	0
78	20230706	183700	496386060	5290	5290	5290	5290	0
79	20230706	183600	496386060	5290	5290	5290	5290	0
80	20230706	183500	496386060	5290	5290	5290	5290	0
81	20230706	183400	496386060	5290	5290	5290	5290	0
82	20230706	183300	496386060	5290	5290	5290	5290	0
83	20230706	183200	496386060	5290	5290	5290	5290	0
84	20230706	183100	496386060	5290	5290	5290	5290	0
85	20230706	183000	496386060	5290	5290	5290	5290	0
86	20230706	182900	496386060	5290	5290	5290	5290	0
87	20230706	182800	496386060	5290	5290	5290	5290	0
88	20230706	182700	496386060	5290	5290	5290	5290	0
89	20230706	182600	496386060	5290	5290	5290	5290	0
90	20230706	182500	496386060	5290	5290	5290	5290	0
91	20230706	182400	496386060	5290	5290	5290	5290	0
92	20230706	182300	496386060	5290	5290	5290	5290	1659
93	20230706	182200	496386060	5290	5290	5290	5290	0
94	20230706	182100	496386060	5290	5290	5290	5290	0
95	20230706	182000	496386060	5290	5290	5290	5290	0
96	20230706	181900	496386060	5290	5290	5290	5290	0
97	20230706	181800	496386060	5290	5290	5290	5290	0
98	20230706	181700	496386060	5290	5290	5290	5290	0
99	20230706	181600	496386060	5290	5290	5290	5290	0
100	20230706	181500	496386060	5290	5290	5290	5290	0
101	20230706	181400	496386060	5290	5290	5290	5290	0
102	20230706	181300	496386060	5290	5290	5290	5290	0
103	20230706	181200	496386060	5290	5290	5290	5290	0
104	20230706	181100	496386060	5290	5290	5290	5290	0
105	20230706	181000	496386060	5290	5290	5290	5290	0
106	20230706	180900	496386060	5290	5290	5290	5290	0
107	20230706	180800	496386060	5290	5290	5290	5290	0
108	20230706	180700	496386060	5290	5290	5290	5290	0
109	20230706	180600	496386060	5290	5290	5290	5290	0
110	20230706	180500	496386060	5290	5290	5290	5290	0
111	20230706	180400	496386060	5290	5290	5290	5290	0
112	20230706	180300	496386060	5290	5290	5290	5290	0
113	20230706	180200	496386060	5290	5290	5290	5290	0
114	20230706	180100	496386060	5290	5290	5290	5290	0
115	20230706	180000	496386060	5290	5290	5290	5290	0
116	20230706	175900	496386060	5290	5290	5290	5290	0
117	20230706	175800	496386060	5290	5290	5290	5290	0
118	20230706	175700	496386060	5290	5290	5290	5290	0
119	20230706	175600	496386060	5290	5290	5290	5290	0
120	20230706	175500	496386060	5290	5290	5290	5290	0
121	20230706	175400	496386060	5290	5290	5290	5290	0
122	20230706	175300	496386060	5290	5290	5290	5290	1659
123	20230706	175200	496386060	5290	5290	5290	5290	0
124	20230706	175100	496386060	5290	5290	5290	5290	0
125	20230706	175000	496386060	5290	5290	5290	5290	0
126	20230706	174900	496386060	5290	5290	5290	5290	0
127	20230706	174800	496386060	5290	5290	5290	5290	0
128	20230706	174700	496386060	5290	5290	5290	5290	0
129	20230706	174600	496386060	5290	5290	5290	5290	0
130	20230706	174500	496386060	5290	5290	5290	5290	0
131	20230706	174400	496386060	5290	5290	5290	5290	0
132	20230706	174300	496386060	5290	5290	5290	5290	0
133	20230706	174200	496386060	5290	5290	5290	5290	0
134	20230706	174100	496386060	5290	5290	5290	5290	0
135	20230706	174000	496386060	5290	5290	5290	5290	0
136	20230706	173900	496386060	5290	5290	5290	5290	0
137	20230706	173800	496386060	5290	5290	5290	5290	0
138	20230706	173700	496386060	5290	5290	5290	5290	0
139	20230706	173600	496386060	5290	5290	5290	5290	0
140	20230706	173500	496386060	5290	5290	5290	5290	0
141	20230706	173400	496386060	5290	5290	5290	5290	0
142	20230706	173300	496386060	5290	5290	5290	5290	0
143	20230706	173200	496386060	5290	5290	5290	5290	0
144	20230706	173100	496386060	5290	5290	5290	5290	0
145	20230706	173000	496386060	5290	5290	5290	5290	0
146	20230706	172900	496386060	5290	5290	5290	5290	0
147	20230706	172800	496386060	5290	5290	5290	5290	0
148	20230706	172700	496386060	5290	5290	5290	5290	0
149	20230706	172600	496386060	5290	5290	5290	5290	0
150	20230706	172500	496386060	5290	5290	5290	5290	0
151	20230706	172400	496386060	5290	5290	5290	5290	0
152	20230706	172300	496386060	5290	5290	5290	5290	1659
153	20230706	172200	496386060	5290	5290	5290	5290	0
154	20230706	172100	496386060	5290	5290	5290	5290	0
155	20230706	172000	496386060	5290	5290	5290	5290	0
156	20230706	171900	496386060	5290	5290	5290	5290	0
157	20230706	171800	496386060	5290	5290	5290	5290	0
158	20230706	171700	496386060	5290	5290	5290	5290	0
159	20230706	171600	496386060	5290	5290	5290	5290	0
160	20230706	171500	496386060	5290	5290	5290	5290	0
161	20230706	171400	496386060	5290	5290	5290	5290	0
162	20230706	171300	496386060	5290	5290	5290	5290	0
163	20230706	171200	496386060	5290	5290	5290	5290	0
164	20230706	171100	496386060	5290	5290	5290	5290	0
165	20230706	171000	496386060	5290	5290	5290	5290	0
166	20230706	170900	496386060	5290	5290	5290	5290	0
167	20230706	170800	496386060	5290	5290	5290	5290	0
168	20230706	170700	496386060	5290	5290	5290	5290	0
169	20230706	170600	496386060	5290	5290	5290	5290	0
170	20230706	170500	496386060	5290	5290	5290	5290	0
171	20230706	170400	496386060	5290	5290	5290	5290	0
172	20230706	170300	496386060	5290	5290	5290	5290	0
173	20230706	170200	496386060	5290	5290	5290	5290	0
174	20230706	170100	496386060	5290	5290	5290	5290	0
175	20230706	170000	496386060	5290	5290	5290	5290	0
176	20230706	165900	496386060	5290	5290	5290	5290	0
177	20230706	165800	496386060	5290	5290	5290	5290	0
178	20230706	165700	496386060	5290	5290	5290	5290	0
179	20230706	165600	496386060	5290	5290	5290	5290	0
180	20230706	165500	496386060	5290	5290	5290	5290	0
181	20230706	165400	496386060	5290	5290	5290	5290	0
182	20230706	165300	496386060	5290	5290	5290	5290	1659
183	20230706	165200	496386060	5290	5290	5290	5290	0
184	20230706	165100	496386060	5290	5290	5290	5290	0
185	20230706	165000	496386060	5290	5290	5290	5290	0
186	20230706	164900	496386060	5290	5290	5290	5290	0
187	20230706	164800	496386060	5290	5290	5290	5290	0
188	20230706	164700	496386060	5290	5290	5290	5290	0
189	20230706	164600	496386060	5290	5290	5290	5290	0
190	20230706	164500	496386060	5290	5290	5290	5290	0
191	20230706	164400	496386060	5290	5290	5290	5290	0
192	20230706	164300	496386060	5290	5290	5290	5290	0
193	20230706	164200	496386060	5290	5290	5290	5290	0
194	20230706	164100	496386060	5290	5290	5290	5290	0
195	20230706	164000	496386060	5290	5290	5290	5290	0
196	20230706	163900	496386060	5290	5290	5290	5290	0
197	20230706	163800	496386060	5290	5290	5290	5290	0
198	20230706	163700	496386060	5290	5290	5290	5290	0
199	20230706	163600	496386060	5290	5290	5290	5290	0
200	20230706	163500	496386060	5290	5290	5290	5290	0
201	20230706	163400	496386060	5290	5290	5290	5290	0
202	20230706	163300	496386060	5290	5290	5290	5290	0
203	20230706	163200	496386060	5290	5290	5290	5290	0
204	20230706	163100	496386060	5290	5290	5290	5290	0
205	20230706	163000	496386060	5290	5290	5290	5290	0
206	20230706	162900	496386060	5290	5290	5290	5290	0
207	20230706	162800	496386060	5290	5290	5290	5290	0
208	20230706	162700	496386060	5290	5290	5290	5290	0
209	20230706	162600	496386060	5290	5290	5290	5290	0
210	20230706	162500	496386060	5290	5290	5290	5290	0
211	20230706	162400	496386060	5290	5290	5290	5290	0
212	20230706	162300	496386060	5290	5290	5290	5290	1659
213	20230706	162200	496386060	5290	5290	5290	5290	0
214	20230706	162100	496386060	5290	5290	5290	5290	0
215	20230706	162000	496386060	5290	5290	5290	5290	0
216	20230706	161900	496386060	5290	5290	5290	5290	0
217	20230706	161800	496386060	5290	5290	5290	5290	0
218	20230706	161700	496386060	5290	5290	5290	5290	0
219	20230706	161600	496386060	5290	5290	5290	5290	0
220	20230706	161500	496386060	5290	5290	5290	5290	0
221	20230706	161400	496386060	5290	5290	5290	5290	0
222	20230706	161300	496386060	5290	5290	5290	5290	0
223	20230706	161200	496386060	5290	5290	5290	5290	0
224	20230706	161100	496386060	5290	5290	5290	5290	0
225	20230706	161000	496386060	5290	5290	5290	5290	0
226	20230706	160900	496386060	5290	5290	5290	5290	0
227	20230706	160800	496386060	5290	5290	5290	5290	0
228	20230706	160700	496386060	5290	5290	5290	5290	0
229	20230706	160600	496386060	5290	5290	5290	5290	0
230	20230706	160500	496386060	5290	5290	5290	5290	0
231	20230706	160400	496386060	5290	5290	5290	5290	0
232	20230706	160300	496386060	5290	5290	5290	5290	0
233	20230706	160200	496386060	5290	5290	5290	5290	0
234	20230706	160100	496386060	5290	5290	5290	5290	0
235	20230706	160000	496386060	5290	5290	5290	5290	0
236	20230706	155900	496386060	5290	5290	5290	5290	0
237	20230706	155800	496386060	5290	5290	5290	5290	0
238	20230706	155700	496386060	5290	5290	5290	5290	0
239	20230706	155600	496386060	5290	5290	5290	5290	0
240	20230706	155500	496386060	5290	5290	5290	5290	0
241	20230706	155400	496386060	5290	5290	5290	5290	0
242	20230706	155300	496386060	5290	5290	5290	5290	1659
243	20230706	155200	496386060	5290	5290	5290	5290	0
244	20230706	155100	496386060	5290	5290	5290	5290	0
245	20230706	155000	496386060	5290	5290	5290	5290	0
246	20230706	154900	496386060	5290	5290	5290	5290	0
247	20230706	154800	496386060	5290	5290	5290	5290	0
248	20230706	154700	496386060	5290	5290	5290	5290	0
249	20230706	154600	496386060	5290	5290	5290	5290	0
250	20230706	154500	496386060	5290	5290	5290	5290	0
251	20230706	154400	496386060	5290	5290	5290	5290	0
252	20230706	154300	496386060	5290	5290	5290	5290	0
253	20230706	154200	496386060	5290	5290	5290	5290	0
254	20230706	154100	496386060	5290	5290	5290	5290	0
255	20230706	154000	496386060	5290	5290	5290	5290	0
256	20230706	153900	496386060	5290	5290	5290	5290	0
257	20230706	153800	496386060	5290	5290	5290	5290	0
258	20230706	153700	496386060	5290	5290	5290	5290	0
259	20230706	153600	496386060	5290	5290	5290	5290	0
260	20230706	153500	496386060	5290	5290	5290	5290	0
261	20230706	153400	496386060	5290	5290	5290	5290	0
262	20230706	153300	496386060	5290	5290	5290	5290	0
263	20230706	153200	496386060	5290	5290	5290	5290	0
264	20230706	153100	496386060	5290	5290	5290	5290	0
265	20230706	153000	496386060	5290	5290	5290	5290	1659
266	20230706	152900	487609950	5260	5260	5260	5260	0
267	20230706	152800	487609950	5260	5260	5260	5260	0
268	20230706	152700	487609950	5260	5260	5260	5260	0
269	20230706	152600	487609950	5260	5260	5260	5260	0
270	20230706	152500	487609950	5260	5260	5260	5260	0
271	20230706	152400	487609950	5260	5260	5260	5260	0
272	20230706	152300	487609950	5260	5260	5260	5260	0
273	20230706	152200	487609950	5260	5260	5260	5260	0
274	20230706	152100	487609950	5260	5260	5260	5260	0
275	20230706	152000	487609950	5260	5260	5260	5260	0
276	20230706	151900	487609950	5260	5260	5260	5260	0
277	20230706	151800	487609950	5260	5260	5260	5260	0
278	20230706	151700	487609950	5260	5260	5260	5260	19
279	20230706	151600	487510010	5260	5270	5270	5230	54
280	20230706	151500	487227450	5260	5260	5260	5230	768
281	20230706	151400	483187890	5250	5230	5250	5230	281
282	20230706	151300	481718220	5230	5230	5230	5230	6
283	20230706	151200	481686840	5230	5230	5230	5230	3
284	20230706	151100	481671150	5220	5220	5230	5220	208
285	20230706	151000	480585380	5230	5230	5230	5220	18
286	20230706	150900	480491370	5210	5230	5230	5210	374
287	20230706	150800	478542810	5230	5210	5230	5210	45
288	20230706	150700	478308340	5230	5230	5230	5230	0
289	20230706	150600	478308340	5230	5210	5230	5210	36
290	20230706	150500	478120240	5200	5230	5230	5200	1230
291	20230706	150400	471713060	5230	5210	5230	5210	60
292	20230706	150300	471400260	5230	5230	5230	5230	10
293	20230706	150200	471347960	5200	5200	5200	5200	100
294	20230706	150100	470827960	5200	5210	5210	5200	3059
295	20230706	150000	454913690	5210	5210	5210	5210	0
296	20230706	145900	454913690	5210	5210	5210	5210	0
297	20230706	145800	454913690	5210	5210	5210	5210	121
298	20230706	145700	454283280	5200	5200	5200	5200	0
299	20230706	145600	454283280	5200	5200	5200	5200	0
300	20230706	145500	454283280	5200	5220	5220	5200	1105
301	20230706	145400	448533870	5220	5220	5220	5220	612
302	20230706	145300	445339230	5220	5230	5230	5220	15
303	20230706	145200	445260810	5240	5240	5240	5240	488
304	20230706	145100	442703690	5260	5260	5260	5260	0
305	20230706	145000	442703690	5260	5250	5260	5250	102
306	20230706	144900	442168170	5250	5250	5250	5250	1
307	20230706	144800	442162920	5220	5220	5250	5200	1216
308	20230706	144700	435823990	5220	5220	5220	5220	50
309	20230706	144600	435562990	5210	5210	5210	5210	21
310	20230706	144500	435453580	5250	5250	5250	5210	4667
311	20230706	144400	411038750	5260	5270	5270	5260	1463
312	20230706	144300	403342600	5260	5260	5260	5260	5
313	20230706	144200	403316300	5260	5280	5280	5260	1478
314	20230706	144100	395533690	5310	5310	5310	5310	10
315	20230706	144000	395480590	5310	5310	5310	5310	1
316	20230706	143900	395475280	5270	5270	5270	5270	0
317	20230706	143800	395475280	5270	5270	5270	5270	35
318	20230706	143700	395290830	5290	5290	5290	5290	0
319	20230706	143600	395290830	5290	5290	5290	5290	1
320	20230706	143500	395285540	5260	5260	5260	5260	112
321	20230706	143400	394696420	5260	5280	5280	5260	2101
322	20230706	143300	383624150	5290	5290	5290	5290	0
323	20230706	143200	383624150	5290	5290	5290	5290	0
324	20230706	143100	383624150	5290	5290	5290	5280	371
325	20230706	143000	381661620	5310	5310	5310	5310	1
326	20230706	142900	381656310	5280	5310	5310	5280	2
327	20230706	142800	381645720	5280	5280	5280	5280	0
328	20230706	142700	381645720	5280	5280	5280	5280	0
329	20230706	142600	381645720	5280	5290	5290	5280	3122
330	20230706	142500	365147480	5300	5300	5300	5300	0
331	20230706	142400	365147480	5300	5300	5300	5300	0
332	20230706	142300	365147480	5300	5300	5300	5300	0
333	20230706	142200	365147480	5300	5300	5300	5300	0
334	20230706	142100	365147480	5300	5310	5310	5300	18
335	20230706	142000	365051980	5310	5310	5310	5310	1
336	20230706	141900	365046670	5310	5310	5310	5310	20
337	20230706	141800	364940470	5310	5310	5310	5310	0
338	20230706	141700	364940470	5310	5310	5310	5310	0
339	20230706	141600	364940470	5310	5310	5310	5310	0
340	20230706	141500	364940470	5310	5310	5310	5310	10
341	20230706	141400	364887370	5310	5310	5310	5310	1433
342	20230706	141300	357278140	5340	5340	5340	5340	0
343	20230706	141200	357278140	5340	5340	5340	5340	0
344	20230706	141100	357278140	5340	5340	5340	5340	0
345	20230706	141000	357278140	5340	5340	5340	5340	0
346	20230706	140900	357278140	5340	5320	5340	5320	187
347	20230706	140800	356280750	5320	5320	5320	5320	1
348	20230706	140700	356275430	5310	5310	5310	5310	3
349	20230706	140600	356259500	5310	5310	5310	5310	164
350	20230706	140500	355388660	5310	5310	5310	5310	0
351	20230706	140400	355388660	5310	5310	5310	5310	0
352	20230706	140300	355388660	5310	5310	5310	5310	1
353	20230706	140200	355383350	5280	5280	5280	5280	0
354	20230706	140100	355383350	5280	5280	5280	5280	0
355	20230706	140000	355383350	5280	5280	5280	5280	0
356	20230706	135900	355383350	5280	5280	5280	5280	0
357	20230706	135800	355383350	5280	5280	5280	5280	0
358	20230706	135700	355383350	5280	5280	5280	5280	0
359	20230706	135600	355383350	5280	5290	5290	5280	753
360	20230706	135500	351405080	5290	5290	5290	5290	1
361	20230706	135400	351399790	5290	5300	5300	5290	51
362	20230706	135300	351129500	5300	5300	5300	5300	0
363	20230706	135200	351129500	5300	5300	5300	5300	0
364	20230706	135100	351129500	5300	5300	5300	5300	0
365	20230706	135000	351129500	5300	5300	5300	5300	0
366	20230706	134900	351129500	5300	5300	5300	5300	0
367	20230706	134800	351129500	5300	5300	5300	5300	0
368	20230706	134700	351129500	5300	5300	5300	5300	0
369	20230706	134600	351129500	5300	5300	5300	5300	0
370	20230706	134500	351129500	5300	5300	5300	5300	0
371	20230706	134400	351129500	5300	5300	5300	5300	0
372	20230706	134300	351129500	5300	5300	5300	5300	0
373	20230706	134200	351129500	5300	5300	5300	5300	0
374	20230706	134100	351129500	5300	5300	5300	5300	0
375	20230706	134000	351129500	5300	5300	5300	5300	0
376	20230706	133900	351129500	5300	5300	5300	5300	0
377	20230706	133800	351129500	5300	5300	5300	5300	1
378	20230706	133700	351124200	5290	5280	5290	5280	33
379	20230706	133600	350949930	5280	5280	5280	5280	292
380	20230706	133500	349408170	5280	5280	5280	5280	291
381	20230706	133400	347871690	5270	5270	5270	5270	15
382	20230706	133300	347792640	5320	5280	5320	5280	9
383	20230706	133200	347745080	5270	5270	5270	5270	90
384	20230706	133100	347270780	5270	5270	5270	5270	9
385	20230706	133000	347223350	5270	5270	5270	5270	50
386	20230706	132900	346959850	5280	5280	5280	5280	18
387	20230706	132800	346864810	5280	5290	5290	5280	223
388	20230706	132700	345685370	5280	5280	5280	5280	0
389	20230706	132600	345685370	5280	5280	5280	5280	4
390	20230706	132500	345664250	5280	5280	5280	5280	0
391	20230706	132400	345664250	5280	5280	5280	5280	0
392	20230706	132300	345664250	5280	5280	5280	5280	0
393	20230706	132200	345664250	5280	5280	5280	5280	0
394	20230706	132100	345664250	5280	5280	5280	5280	0
395	20230706	132000	345664250	5280	5270	5280	5270	746
396	20230706	131900	341725380	5270	5270	5270	5270	30
397	20230706	131800	341567280	5270	5270	5270	5270	0
398	20230706	131700	341567280	5270	5270	5270	5270	2291
399	20230706	131600	329493710	5280	5280	5280	5280	0
400	20230706	131500	329493710	5280	5280	5280	5280	145
401	20230706	131400	328728110	5280	5280	5280	5280	587
402	20230706	131300	325628750	5320	5320	5320	5320	0
403	20230706	131200	325628750	5320	5290	5320	5290	45
404	20230706	131100	325390670	5280	5300	5300	5280	1068
405	20230706	131000	319745370	5300	5290	5330	5290	177
406	20230706	130900	318806690	5290	5290	5290	5290	6
407	20230706	130800	318774950	5290	5300	5300	5280	160
408	20230706	130700	317930030	5310	5310	5310	5310	0
409	20230706	130600	317930030	5310	5300	5310	5300	38
410	20230706	130500	317728620	5310	5310	5310	5310	0
411	20230706	130400	317728620	5310	5280	5310	5280	147
412	20230706	130300	316950820	5290	5300	5300	5280	866
413	20230706	130200	312369950	5310	5300	5310	5300	5
414	20230706	130100	312343410	5310	5300	5310	5300	46
415	20230706	130000	312099580	5310	5300	5310	5300	7
416	20230706	125900	312062460	5310	5290	5310	5290	147
417	20230706	125800	311284800	5310	5310	5310	5310	0
418	20230706	125700	311284800	5310	5310	5310	5310	0
419	20230706	125600	311284800	5310	5310	5310	5310	0
420	20230706	125500	311284800	5310	5290	5310	5290	15
421	20230706	125400	311205350	5320	5320	5320	5320	0
422	20230706	125300	311205350	5320	5320	5320	5320	0
423	20230706	125200	311205350	5320	5320	5320	5320	0
424	20230706	125100	311205350	5320	5280	5320	5280	110
425	20230706	125000	310623530	5280	5280	5280	5280	0
426	20230706	124900	310623530	5280	5280	5280	5280	155
427	20230706	124800	309805130	5290	5290	5290	5290	0
428	20230706	124700	309805130	5290	5290	5290	5290	0
429	20230706	124600	309805130	5290	5320	5320	5290	1032
430	20230706	124500	304345010	5330	5330	5330	5330	0
431	20230706	124400	304345010	5330	5330	5330	5330	0
432	20230706	124300	304345010	5330	5290	5330	5290	997
433	20230706	124200	299070840	5280	5280	5280	5280	2
434	20230706	124100	299060280	5290	5290	5290	5290	1
435	20230706	124000	299054990	5290	5290	5290	5290	2
436	20230706	123900	299044410	5290	5280	5290	5280	2
437	20230706	123800	299033840	5280	5280	5280	5280	1294
438	20230706	123700	292201520	5300	5300	5300	5300	0
439	20230706	123600	292201520	5300	5300	5300	5300	0
440	20230706	123500	292201520	5300	5300	5300	5300	0
441	20230706	123400	292201520	5300	5290	5300	5290	128
442	20230706	123300	291524390	5300	5300	5300	5300	155
443	20230706	123200	290702890	5300	5300	5300	5300	0
444	20230706	123100	290702890	5300	5300	5300	5300	0
445	20230706	123000	290702890	5300	5290	5300	5290	2
446	20230706	122900	290692300	5300	5300	5300	5300	50
447	20230706	122800	290427300	5300	5300	5300	5300	1
448	20230706	122700	290422000	5290	5290	5290	5290	0
449	20230706	122600	290422000	5290	5290	5290	5290	198
450	20230706	122500	289374580	5290	5300	5300	5290	1152
451	20230706	122400	283269070	5300	5300	5300	5300	25
452	20230706	122300	283136570	5310	5300	5310	5300	328
453	20230706	122200	281398070	5310	5310	5310	5310	10
454	20230706	122100	281344970	5310	5310	5310	5310	183
455	20230706	122000	280373240	5330	5330	5330	5330	1
456	20230706	121900	280367910	5320	5320	5320	5320	8
457	20230706	121800	280325350	5320	5320	5320	5320	79
458	20230706	121700	279905070	5330	5320	5330	5320	505
459	20230706	121600	277218460	5330	5320	5330	5320	18
460	20230706	121500	277122690	5330	5320	5330	5320	94
461	20230706	121400	276622600	5320	5320	5320	5320	0
462	20230706	121300	276622600	5320	5320	5320	5320	1
463	20230706	121200	276617280	5310	5310	5310	5310	54
464	20230706	121100	276330540	5310	5310	5310	5310	10
465	20230706	121000	276277440	5310	5300	5310	5300	86
466	20230706	120900	275821530	5310	5310	5310	5310	10
467	20230706	120800	275768430	5310	5310	5310	5310	10
468	20230706	120700	275715330	5310	5300	5310	5300	31
469	20230706	120600	275551020	5300	5300	5300	5300	830
470	20230706	120500	271152020	5320	5320	5320	5320	0
471	20230706	120400	271152020	5320	5300	5320	5300	41
472	20230706	120300	270934700	5320	5320	5320	5320	10
473	20230706	120200	270881500	5320	5320	5320	5320	0
474	20230706	120100	270881500	5320	5320	5320	5320	0
475	20230706	120000	270881500	5320	5320	5320	5320	0
476	20230706	115900	270881500	5320	5320	5320	5320	0
477	20230706	115800	270881500	5320	5330	5330	5320	217
478	20230706	115700	269726990	5330	5330	5330	5330	0
479	20230706	115600	269726990	5330	5330	5330	5330	0
480	20230706	115500	269726990	5330	5330	5330	5330	0
481	20230706	115400	269726990	5330	5310	5330	5310	193
482	20230706	115300	268702140	5310	5310	5310	5310	1
483	20230706	115200	268696830	5310	5310	5310	5310	0
484	20230706	115100	268696830	5310	5310	5310	5310	1
485	20230706	115000	268691520	5310	5310	5310	5310	11
486	20230706	114900	268633110	5300	5300	5300	5300	1
487	20230706	114800	268627810	5310	5310	5310	5310	0
488	20230706	114700	268627810	5310	5310	5310	5310	103
489	20230706	114600	268080880	5320	5320	5320	5320	0
490	20230706	114500	268080880	5320	5320	5320	5320	0
491	20230706	114400	268080880	5320	5320	5320	5320	20
492	20230706	114300	267974480	5320	5320	5320	5320	0
493	20230706	114200	267974480	5320	5320	5320	5320	0
494	20230706	114100	267974480	5320	5320	5320	5320	0
495	20230706	114000	267974480	5320	5320	5320	5320	2
496	20230706	113900	267963840	5320	5320	5320	5320	0
497	20230706	113800	267963840	5320	5320	5320	5320	0
498	20230706	113700	267963840	5320	5320	5320	5320	0
499	20230706	113600	267963840	5320	5320	5320	5320	0
500	20230706	113500	267963840	5320	5310	5320	5310	11
501	20230706	113400	267905330	5320	5320	5320	5320	0
502	20230706	113300	267905330	5320	5300	5320	5300	38
503	20230706	113200	267703600	5310	5300	5310	5300	8
504	20230706	113100	267661190	5310	5310	5310	5310	0
505	20230706	113000	267661190	5310	5320	5320	5310	206
506	20230706	112900	266565290	5320	5320	5320	5320	0
507	20230706	112800	266565290	5320	5320	5320	5320	20
508	20230706	112700	266458890	5330	5330	5330	5330	0
509	20230706	112600	266458890	5330	5330	5330	5330	0
510	20230706	112500	266458890	5330	5330	5330	5330	0
511	20230706	112400	266458890	5330	5330	5330	5330	0
512	20230706	112300	266458890	5330	5330	5330	5330	0
513	20230706	112200	266458890	5330	5330	5330	5330	0
514	20230706	112100	266458890	5330	5330	5330	5330	0
515	20230706	112000	266458890	5330	5330	5330	5330	1
516	20230706	111900	266453560	5320	5330	5340	5320	174
517	20230706	111800	265524670	5340	5320	5340	5320	400
518	20230706	111700	263388930	5340	5330	5340	5330	58
519	20230706	111600	263079240	5340	5320	5340	5320	215
520	20230706	111500	261932460	5320	5320	5320	5320	0
521	20230706	111400	261932460	5320	5310	5320	5300	37
522	20230706	111300	261736040	5320	5310	5320	5300	204
523	20230706	111200	260651790	5300	5300	5300	5300	93
524	20230706	111100	260158890	5300	5300	5300	5300	15
525	20230706	111000	260079390	5310	5310	5310	5310	0
526	20230706	110900	260079390	5310	5310	5310	5310	2
527	20230706	110800	260068770	5300	5300	5300	5300	10
528	20230706	110700	260015770	5310	5310	5310	5310	0
529	20230706	110600	260015770	5310	5310	5310	5310	0
530	20230706	110500	260015770	5310	5310	5310	5310	1
531	20230706	110400	260010460	5280	5280	5280	5280	0
532	20230706	110300	260010460	5280	5280	5280	5280	6
533	20230706	110200	259978780	5280	5280	5280	5280	1
534	20230706	110100	259973500	5320	5320	5320	5320	0
535	20230706	110000	259973500	5320	5320	5320	5320	0
536	20230706	105900	259973500	5320	5320	5320	5320	0
537	20230706	105800	259973500	5320	5310	5320	5270	2204
538	20230706	105700	248341460	5310	5310	5310	5310	9
539	20230706	105600	248293670	5310	5310	5310	5310	16
540	20230706	105500	248208710	5320	5320	5320	5320	0
541	20230706	105400	248208710	5320	5320	5320	5320	0
542	20230706	105300	248208710	5320	5320	5320	5320	20
543	20230706	105200	248102310	5320	5320	5320	5320	1
544	20230706	105100	248096990	5310	5310	5310	5310	0
545	20230706	105000	248096990	5310	5310	5310	5310	0
546	20230706	104900	248096990	5310	5320	5320	5310	21
547	20230706	104800	247985280	5320	5320	5320	5320	0
548	20230706	104700	247985280	5320	5320	5320	5320	10
549	20230706	104600	247932080	5330	5330	5330	5330	0
550	20230706	104500	247932080	5330	5330	5330	5330	0
551	20230706	104400	247932080	5330	5330	5330	5330	15
552	20230706	104300	247852130	5330	5330	5330	5330	0
553	20230706	104200	247852130	5330	5330	5330	5330	0
554	20230706	104100	247852130	5330	5330	5330	5330	10
555	20230706	104000	247798830	5340	5340	5340	5340	0
556	20230706	103900	247798830	5340	5310	5340	5300	1041
557	20230706	103800	242271590	5310	5310	5310	5290	457
558	20230706	103700	239845310	5310	5310	5310	5310	0
559	20230706	103600	239845310	5310	5300	5310	5300	3
560	20230706	103500	239829400	5280	5280	5280	5280	0
561	20230706	103400	239829400	5280	5280	5280	5280	2
562	20230706	103300	239818840	5290	5290	5290	5290	0
563	20230706	103200	239818840	5290	5290	5290	5290	0
564	20230706	103100	239818840	5290	5290	5290	5290	85
565	20230706	103000	239369190	5310	5310	5310	5310	112
566	20230706	102900	238774470	5310	5280	5310	5280	101
567	20230706	102800	238241160	5310	5310	5310	5280	2452
568	20230706	102700	225293040	5280	5300	5300	5280	1963
569	20230706	102600	214908930	5290	5300	5300	5290	562
570	20230706	102500	211933340	5310	5310	5310	5310	0
571	20230706	102400	211933340	5310	5300	5310	5300	2
572	20230706	102300	211922730	5310	5300	5310	5300	38
573	20230706	102200	211720990	5300	5300	5300	5300	3
574	20230706	102100	211705090	5290	5290	5290	5290	75
575	20230706	102000	211308340	5300	5300	5300	5300	1
576	20230706	101900	211303040	5280	5280	5280	5280	0
577	20230706	101800	211303040	5280	5280	5280	5280	388
578	20230706	101700	209254400	5280	5280	5280	5280	19
579	20230706	101600	209154080	5280	5280	5280	5280	0
580	20230706	101500	209154080	5280	5300	5300	5280	705
581	20230706	101400	205426820	5300	5300	5300	5300	10
582	20230706	101300	205373820	5300	5300	5300	5300	232
583	20230706	101200	204144220	5300	5310	5310	5300	1248
584	20230706	101100	197517650	5310	5310	5310	5310	204
585	20230706	101000	196434410	5300	5300	5300	5300	0
586	20230706	100900	196434410	5300	5300	5300	5300	34
587	20230706	100800	196254210	5310	5310	5310	5310	143
588	20230706	100700	195494880	5310	5310	5310	5310	0
589	20230706	100600	195494880	5310	5310	5310	5310	0
590	20230706	100500	195494880	5310	5310	5320	5290	853
591	20230706	100400	190962810	5310	5310	5310	5310	63
592	20230706	100300	190628280	5310	5290	5310	5290	1419
593	20230706	100200	183104670	5290	5310	5310	5290	65
594	20230706	100100	182760180	5280	5290	5290	5280	1213
595	20230706	100000	176344070	5280	5300	5300	5280	2962
596	20230706	095900	160651200	5300	5300	5300	5300	200
597	20230706	095800	159591200	5300	5290	5300	5290	688
598	20230706	095700	155951580	5280	5290	5290	5280	165
599	20230706	095600	155080110	5290	5280	5290	5280	245
600	20230706	095500	153785060	5280	5280	5280	5280	0
601	20230706	095400	153785060	5280	5280	5280	5280	500
602	20230706	095300	151145060	5280	5280	5280	5280	0
603	20230706	095200	151145060	5280	5280	5280	5280	0
604	20230706	095100	151145060	5280	5290	5290	5280	30
605	20230706	095000	150986560	5280	5280	5280	5280	47
606	20230706	094900	150738400	5290	5290	5290	5290	0
607	20230706	094800	150738400	5290	5270	5290	5260	21
608	20230706	094700	150627700	5290	5270	5290	5270	7
609	20230706	094600	150590790	5270	5260	5290	5260	696
610	20230706	094500	146924000	5270	5260	5270	5250	561
611	20230706	094400	143972680	5260	5260	5280	5250	1094
612	20230706	094300	138218670	5280	5300	5300	5270	2143
613	20230706	094200	126888600	5300	5300	5300	5300	0
614	20230706	094100	126888600	5300	5300	5300	5300	2
615	20230706	094000	126878000	5290	5300	5300	5290	15
616	20230706	093900	126798600	5320	5320	5320	5320	0
617	20230706	093800	126798600	5320	5310	5320	5290	355
618	20230706	093700	124917670	5330	5330	5330	5330	170
619	20230706	093600	124011570	5330	5310	5330	5300	119
620	20230706	093500	123380830	5300	5300	5300	5300	19
621	20230706	093400	123280130	5330	5330	5330	5330	15
622	20230706	093300	123200180	5330	5330	5330	5330	5
623	20230706	093200	123173530	5330	5290	5330	5290	2182
624	20230706	093100	111607780	5290	5270	5290	5270	617
625	20230706	093000	108347750	5280	5280	5280	5280	255
626	20230706	092900	107001350	5270	5290	5290	5270	28
627	20230706	092800	106853750	5300	5270	5300	5270	1705
628	20230706	092700	97862610	5260	5270	5270	5260	508
629	20230706	092600	95185460	5280	5320	5320	5270	4699
630	20230706	092500	70294210	5320	5320	5330	5320	729
631	20230706	092400	66415830	5320	5320	5320	5320	115
632	20230706	092300	65804030	5330	5350	5350	5330	2326
633	20230706	092200	53385790	5380	5380	5380	5380	0
634	20230706	092100	53385790	5380	5380	5380	5380	0
635	20230706	092000	53385790	5380	5380	5380	5380	0
636	20230706	091900	53385790	5380	5380	5390	5380	20
637	20230706	091800	53278150	5390	5390	5420	5340	1508
638	20230706	091700	45200940	5390	5380	5390	5380	487
639	20230706	091600	42580370	5370	5380	5380	5370	101
640	20230706	091500	42037990	5370	5360	5370	5360	504
641	20230706	091400	39334710	5350	5350	5360	5350	271
642	20230706	091300	37884640	5350	5350	5350	5350	109
643	20230706	091200	37301490	5350	5370	5370	5350	38
644	20230706	091100	37097970	5370	5370	5370	5350	251
645	20230706	091000	35754760	5400	5360	5400	5350	863
646	20230706	090900	31128140	5370	5340	5370	5340	384
647	20230706	090800	29076220	5350	5370	5370	5340	1969
648	20230706	090700	18542780	5380	5390	5390	5380	1051
649	20230706	090600	12882230	5430	5430	5430	5430	0
650	20230706	090500	12882230	5430	5430	5430	5430	0
651	20230706	090400	12882230	5430	5400	5430	5370	315
652	20230706	090300	11182900	5400	5400	5400	5400	0
653	20230706	090200	11182900	5400	5420	5420	5400	711
654	20230706	090100	7331200	5470	5420	5470	5420	7
655	20230706	090000	7293160	5420	5420	5420	5420	834