KissMeData/258830/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	203300	1387904484	1830	1830	1830	1830	4999
3	20230706	203200	1387904484	1830	1830	1830	1830	0
4	20230706	203100	1387904484	1830	1830	1830	1830	0
5	20230706	203000	1387904484	1830	1830	1830	1830	0
6	20230706	202900	1387904484	1830	1830	1830	1830	0
7	20230706	202800	1387904484	1830	1830	1830	1830	0
8	20230706	202700	1387904484	1830	1830	1830	1830	0
9	20230706	202600	1387904484	1830	1830	1830	1830	0
10	20230706	202500	1387904484	1830	1830	1830	1830	0
11	20230706	202400	1387904484	1830	1830	1830	1830	0
12	20230706	202300	1387904484	1830	1830	1830	1830	0
13	20230706	202200	1387904484	1830	1830	1830	1830	0
14	20230706	202100	1387904484	1830	1830	1830	1830	0
15	20230706	202000	1387904484	1830	1830	1830	1830	0
16	20230706	201900	1387904484	1830	1830	1830	1830	0
17	20230706	201800	1387904484	1830	1830	1830	1830	0
18	20230706	201700	1387904484	1830	1830	1830	1830	0
19	20230706	201600	1387904484	1830	1830	1830	1830	0
20	20230706	201500	1387904484	1830	1830	1830	1830	0
21	20230706	201400	1387904484	1830	1830	1830	1830	0
22	20230706	201300	1387904484	1830	1830	1830	1830	0
23	20230706	201200	1387904484	1830	1830	1830	1830	0
24	20230706	201100	1387904484	1830	1830	1830	1830	0
25	20230706	201000	1387904484	1830	1830	1830	1830	0
26	20230706	200900	1387904484	1830	1830	1830	1830	0
27	20230706	200800	1387904484	1830	1830	1830	1830	0
28	20230706	200700	1387904484	1830	1830	1830	1830	0
29	20230706	200600	1387904484	1830	1830	1830	1830	0
30	20230706	200500	1387904484	1830	1830	1830	1830	0
31	20230706	200400	1387904484	1830	1830	1830	1830	0
32	20230706	200300	1387904484	1830	1830	1830	1830	4999
33	20230706	200200	1387904484	1830	1830	1830	1830	0
34	20230706	200100	1387904484	1830	1830	1830	1830	0
35	20230706	200000	1387904484	1830	1830	1830	1830	0
36	20230706	195900	1387904484	1830	1830	1830	1830	0
37	20230706	195800	1387904484	1830	1830	1830	1830	0
38	20230706	195700	1387904484	1830	1830	1830	1830	0
39	20230706	195600	1387904484	1830	1830	1830	1830	0
40	20230706	195500	1387904484	1830	1830	1830	1830	0
41	20230706	195400	1387904484	1830	1830	1830	1830	0
42	20230706	195300	1387904484	1830	1830	1830	1830	0
43	20230706	195200	1387904484	1830	1830	1830	1830	0
44	20230706	195100	1387904484	1830	1830	1830	1830	0
45	20230706	195000	1387904484	1830	1830	1830	1830	0
46	20230706	194900	1387904484	1830	1830	1830	1830	0
47	20230706	194800	1387904484	1830	1830	1830	1830	0
48	20230706	194700	1387904484	1830	1830	1830	1830	0
49	20230706	194600	1387904484	1830	1830	1830	1830	0
50	20230706	194500	1387904484	1830	1830	1830	1830	0
51	20230706	194400	1387904484	1830	1830	1830	1830	0
52	20230706	194300	1387904484	1830	1830	1830	1830	0
53	20230706	194200	1387904484	1830	1830	1830	1830	0
54	20230706	194100	1387904484	1830	1830	1830	1830	0
55	20230706	194000	1387904484	1830	1830	1830	1830	0
56	20230706	193900	1387904484	1830	1830	1830	1830	0
57	20230706	193800	1387904484	1830	1830	1830	1830	0
58	20230706	193700	1387904484	1830	1830	1830	1830	0
59	20230706	193600	1387904484	1830	1830	1830	1830	0
60	20230706	193500	1387904484	1830	1830	1830	1830	0
61	20230706	193400	1387904484	1830	1830	1830	1830	0
62	20230706	193300	1387904484	1830	1830	1830	1830	4999
63	20230706	193200	1387904484	1830	1830	1830	1830	0
64	20230706	193100	1387904484	1830	1830	1830	1830	0
65	20230706	193000	1387904484	1830	1830	1830	1830	0
66	20230706	192900	1387904484	1830	1830	1830	1830	0
67	20230706	192800	1387904484	1830	1830	1830	1830	0
68	20230706	192700	1387904484	1830	1830	1830	1830	0
69	20230706	192600	1387904484	1830	1830	1830	1830	0
70	20230706	192500	1387904484	1830	1830	1830	1830	0
71	20230706	192400	1387904484	1830	1830	1830	1830	0
72	20230706	192300	1387904484	1830	1830	1830	1830	0
73	20230706	192200	1387904484	1830	1830	1830	1830	0
74	20230706	192100	1387904484	1830	1830	1830	1830	0
75	20230706	192000	1387904484	1830	1830	1830	1830	0
76	20230706	191900	1387904484	1830	1830	1830	1830	0
77	20230706	191800	1387904484	1830	1830	1830	1830	0
78	20230706	191700	1387904484	1830	1830	1830	1830	0
79	20230706	191600	1387904484	1830	1830	1830	1830	0
80	20230706	191500	1387904484	1830	1830	1830	1830	0
81	20230706	191400	1387904484	1830	1830	1830	1830	0
82	20230706	191300	1387904484	1830	1830	1830	1830	0
83	20230706	191200	1387904484	1830	1830	1830	1830	0
84	20230706	191100	1387904484	1830	1830	1830	1830	0
85	20230706	191000	1387904484	1830	1830	1830	1830	0
86	20230706	190900	1387904484	1830	1830	1830	1830	0
87	20230706	190800	1387904484	1830	1830	1830	1830	0
88	20230706	190700	1387904484	1830	1830	1830	1830	0
89	20230706	190600	1387904484	1830	1830	1830	1830	0
90	20230706	190500	1387904484	1830	1830	1830	1830	0
91	20230706	190400	1387904484	1830	1830	1830	1830	0
92	20230706	190300	1387904484	1830	1830	1830	1830	4999
93	20230706	190200	1387904484	1830	1830	1830	1830	0
94	20230706	190100	1387904484	1830	1830	1830	1830	0
95	20230706	190000	1387904484	1830	1830	1830	1830	0
96	20230706	185900	1387904484	1830	1830	1830	1830	0
97	20230706	185800	1387904484	1830	1830	1830	1830	0
98	20230706	185700	1387904484	1830	1830	1830	1830	0
99	20230706	185600	1387904484	1830	1830	1830	1830	0
100	20230706	185500	1387904484	1830	1830	1830	1830	0
101	20230706	185400	1387904484	1830	1830	1830	1830	0
102	20230706	185300	1387904484	1830	1830	1830	1830	0
103	20230706	185200	1387904484	1830	1830	1830	1830	0
104	20230706	185100	1387904484	1830	1830	1830	1830	0
105	20230706	185000	1387904484	1830	1830	1830	1830	0
106	20230706	184900	1387904484	1830	1830	1830	1830	0
107	20230706	184800	1387904484	1830	1830	1830	1830	0
108	20230706	184700	1387904484	1830	1830	1830	1830	0
109	20230706	184600	1387904484	1830	1830	1830	1830	0
110	20230706	184500	1387904484	1830	1830	1830	1830	0
111	20230706	184400	1387904484	1830	1830	1830	1830	0
112	20230706	184300	1387904484	1830	1830	1830	1830	0
113	20230706	184200	1387904484	1830	1830	1830	1830	0
114	20230706	184100	1387904484	1830	1830	1830	1830	0
115	20230706	184000	1387904484	1830	1830	1830	1830	0
116	20230706	183900	1387904484	1830	1830	1830	1830	0
117	20230706	183800	1387904484	1830	1830	1830	1830	0
118	20230706	183700	1387904484	1830	1830	1830	1830	0
119	20230706	183600	1387904484	1830	1830	1830	1830	0
120	20230706	183500	1387904484	1830	1830	1830	1830	0
121	20230706	183400	1387904484	1830	1830	1830	1830	0
122	20230706	183300	1387904484	1830	1830	1830	1830	4999
123	20230706	183200	1387904484	1830	1830	1830	1830	0
124	20230706	183100	1387904484	1830	1830	1830	1830	0
125	20230706	183000	1387904484	1830	1830	1830	1830	0
126	20230706	182900	1387904484	1830	1830	1830	1830	0
127	20230706	182800	1387904484	1830	1830	1830	1830	0
128	20230706	182700	1387904484	1830	1830	1830	1830	0
129	20230706	182600	1387904484	1830	1830	1830	1830	0
130	20230706	182500	1387904484	1830	1830	1830	1830	0
131	20230706	182400	1387904484	1830	1830	1830	1830	0
132	20230706	182300	1387904484	1830	1830	1830	1830	0
133	20230706	182200	1387904484	1830	1830	1830	1830	0
134	20230706	182100	1387904484	1830	1830	1830	1830	0
135	20230706	182000	1387904484	1830	1830	1830	1830	0
136	20230706	181900	1387904484	1830	1830	1830	1830	0
137	20230706	181800	1387904484	1830	1830	1830	1830	0
138	20230706	181700	1387904484	1830	1830	1830	1830	0
139	20230706	181600	1387904484	1830	1830	1830	1830	0
140	20230706	181500	1387904484	1830	1830	1830	1830	0
141	20230706	181400	1387904484	1830	1830	1830	1830	0
142	20230706	181300	1387904484	1830	1830	1830	1830	0
143	20230706	181200	1387904484	1830	1830	1830	1830	0
144	20230706	181100	1387904484	1830	1830	1830	1830	0
145	20230706	181000	1387904484	1830	1830	1830	1830	0
146	20230706	180900	1387904484	1830	1830	1830	1830	0
147	20230706	180800	1387904484	1830	1830	1830	1830	0
148	20230706	180700	1387904484	1830	1830	1830	1830	0
149	20230706	180600	1387904484	1830	1830	1830	1830	0
150	20230706	180500	1387904484	1830	1830	1830	1830	0
151	20230706	180400	1387904484	1830	1830	1830	1830	0
152	20230706	180300	1387904484	1830	1830	1830	1830	4999
153	20230706	180200	1387904484	1830	1830	1830	1830	0
154	20230706	180100	1387904484	1830	1830	1830	1830	0
155	20230706	180000	1387904484	1830	1830	1830	1830	0
156	20230706	175900	1387904484	1830	1830	1830	1830	0
157	20230706	175800	1387904484	1830	1830	1830	1830	0
158	20230706	175700	1387904484	1830	1830	1830	1830	0
159	20230706	175600	1387904484	1830	1830	1830	1830	0
160	20230706	175500	1387904484	1830	1830	1830	1830	0
161	20230706	175400	1387904484	1830	1830	1830	1830	0
162	20230706	175300	1387904484	1830	1830	1830	1830	0
163	20230706	175200	1387904484	1830	1830	1830	1830	0
164	20230706	175100	1387904484	1830	1830	1830	1830	0
165	20230706	175000	1387904484	1830	1830	1830	1830	0
166	20230706	174900	1387904484	1830	1830	1830	1830	0
167	20230706	174800	1387904484	1830	1830	1830	1830	0
168	20230706	174700	1387904484	1830	1830	1830	1830	0
169	20230706	174600	1387904484	1830	1830	1830	1830	0
170	20230706	174500	1387904484	1830	1830	1830	1830	0
171	20230706	174400	1387904484	1830	1830	1830	1830	0
172	20230706	174300	1387904484	1830	1830	1830	1830	0
173	20230706	174200	1387904484	1830	1830	1830	1830	0
174	20230706	174100	1387904484	1830	1830	1830	1830	0
175	20230706	174000	1387904484	1830	1830	1830	1830	0
176	20230706	173900	1387904484	1830	1830	1830	1830	0
177	20230706	173800	1387904484	1830	1830	1830	1830	0
178	20230706	173700	1387904484	1830	1830	1830	1830	0
179	20230706	173600	1387904484	1830	1830	1830	1830	0
180	20230706	173500	1387904484	1830	1830	1830	1830	0
181	20230706	173400	1387904484	1830	1830	1830	1830	0
182	20230706	173300	1387904484	1830	1830	1830	1830	4999
183	20230706	173200	1387904484	1830	1830	1830	1830	0
184	20230706	173100	1387904484	1830	1830	1830	1830	0
185	20230706	173000	1387904484	1830	1830	1830	1830	0
186	20230706	172900	1387904484	1830	1830	1830	1830	0
187	20230706	172800	1387904484	1830	1830	1830	1830	0
188	20230706	172700	1387904484	1830	1830	1830	1830	0
189	20230706	172600	1387904484	1830	1830	1830	1830	0
190	20230706	172500	1387904484	1830	1830	1830	1830	0
191	20230706	172400	1387904484	1830	1830	1830	1830	0
192	20230706	172300	1387904484	1830	1830	1830	1830	0
193	20230706	172200	1387904484	1830	1830	1830	1830	0
194	20230706	172100	1387904484	1830	1830	1830	1830	0
195	20230706	172000	1387904484	1830	1830	1830	1830	0
196	20230706	171900	1387904484	1830	1830	1830	1830	0
197	20230706	171800	1387904484	1830	1830	1830	1830	0
198	20230706	171700	1387904484	1830	1830	1830	1830	0
199	20230706	171600	1387904484	1830	1830	1830	1830	0
200	20230706	171500	1387904484	1830	1830	1830	1830	0
201	20230706	171400	1387904484	1830	1830	1830	1830	0
202	20230706	171300	1387904484	1830	1830	1830	1830	0
203	20230706	171200	1387904484	1830	1830	1830	1830	0
204	20230706	171100	1387904484	1830	1830	1830	1830	0
205	20230706	171000	1387904484	1830	1830	1830	1830	0
206	20230706	170900	1387904484	1830	1830	1830	1830	0
207	20230706	170800	1387904484	1830	1830	1830	1830	0
208	20230706	170700	1387904484	1830	1830	1830	1830	0
209	20230706	170600	1387904484	1830	1830	1830	1830	0
210	20230706	170500	1387904484	1830	1830	1830	1830	0
211	20230706	170400	1387904484	1830	1830	1830	1830	0
212	20230706	170300	1387904484	1830	1830	1830	1830	4999
213	20230706	170200	1387904484	1830	1830	1830	1830	0
214	20230706	170100	1387904484	1830	1830	1830	1830	0
215	20230706	170000	1387904484	1830	1830	1830	1830	0
216	20230706	165900	1387904484	1830	1830	1830	1830	0
217	20230706	165800	1387904484	1830	1830	1830	1830	0
218	20230706	165700	1387904484	1830	1830	1830	1830	0
219	20230706	165600	1387904484	1830	1830	1830	1830	0
220	20230706	165500	1387904484	1830	1830	1830	1830	0
221	20230706	165400	1387904484	1830	1830	1830	1830	0
222	20230706	165300	1387904484	1830	1830	1830	1830	0
223	20230706	165200	1387904484	1830	1830	1830	1830	0
224	20230706	165100	1387904484	1830	1830	1830	1830	0
225	20230706	165000	1387904484	1830	1830	1830	1830	0
226	20230706	164900	1387904484	1830	1830	1830	1830	0
227	20230706	164800	1387904484	1830	1830	1830	1830	0
228	20230706	164700	1387904484	1830	1830	1830	1830	0
229	20230706	164600	1387904484	1830	1830	1830	1830	0
230	20230706	164500	1387904484	1830	1830	1830	1830	0
231	20230706	164400	1387904484	1830	1830	1830	1830	0
232	20230706	164300	1387904484	1830	1830	1830	1830	0
233	20230706	164200	1387904484	1830	1830	1830	1830	0
234	20230706	164100	1387904484	1830	1830	1830	1830	0
235	20230706	164000	1387904484	1830	1830	1830	1830	0
236	20230706	163900	1387904484	1830	1830	1830	1830	0
237	20230706	163800	1387904484	1830	1830	1830	1830	0
238	20230706	163700	1387904484	1830	1830	1830	1830	0
239	20230706	163600	1387904484	1830	1830	1830	1830	0
240	20230706	163500	1387904484	1830	1830	1830	1830	0
241	20230706	163400	1387904484	1830	1830	1830	1830	0
242	20230706	163300	1387904484	1830	1830	1830	1830	4999
243	20230706	163200	1387904484	1830	1830	1830	1830	0
244	20230706	163100	1387904484	1830	1830	1830	1830	0
245	20230706	163000	1387904484	1830	1830	1830	1830	0
246	20230706	162900	1387904484	1830	1830	1830	1830	0
247	20230706	162800	1387904484	1830	1830	1830	1830	0
248	20230706	162700	1387904484	1830	1830	1830	1830	0
249	20230706	162600	1387904484	1830	1830	1830	1830	0
250	20230706	162500	1387904484	1830	1830	1830	1830	0
251	20230706	162400	1387904484	1830	1830	1830	1830	0
252	20230706	162300	1387904484	1830	1830	1830	1830	0
253	20230706	162200	1387904484	1830	1830	1830	1830	0
254	20230706	162100	1387904484	1830	1830	1830	1830	0
255	20230706	162000	1387904484	1830	1830	1830	1830	0
256	20230706	161900	1387904484	1830	1830	1830	1830	0
257	20230706	161800	1387904484	1830	1830	1830	1830	0
258	20230706	161700	1387904484	1830	1830	1830	1830	0
259	20230706	161600	1387904484	1830	1830	1830	1830	0
260	20230706	161500	1387904484	1830	1830	1830	1830	0
261	20230706	161400	1387904484	1830	1830	1830	1830	0
262	20230706	161300	1387904484	1830	1830	1830	1830	0
263	20230706	161200	1387904484	1830	1830	1830	1830	0
264	20230706	161100	1387904484	1830	1830	1830	1830	0
265	20230706	161000	1387904484	1830	1830	1830	1830	0
266	20230706	160900	1387904484	1830	1830	1830	1830	0
267	20230706	160800	1387904484	1830	1830	1830	1830	0
268	20230706	160700	1387904484	1830	1830	1830	1830	0
269	20230706	160600	1387904484	1830	1830	1830	1830	0
270	20230706	160500	1387904484	1830	1830	1830	1830	0
271	20230706	160400	1387904484	1830	1830	1830	1830	0
272	20230706	160300	1387904484	1830	1830	1830	1830	4999
273	20230706	160200	1387904484	1830	1830	1830	1830	0
274	20230706	160100	1387904484	1830	1830	1830	1830	0
275	20230706	160000	1387904484	1830	1830	1830	1830	0
276	20230706	155900	1387904484	1830	1830	1830	1830	0
277	20230706	155800	1387904484	1830	1830	1830	1830	0
278	20230706	155700	1387904484	1830	1830	1830	1830	0
279	20230706	155600	1387904484	1830	1830	1830	1830	0
280	20230706	155500	1387904484	1830	1830	1830	1830	0
281	20230706	155400	1387904484	1830	1830	1830	1830	0
282	20230706	155300	1387904484	1830	1830	1830	1830	0
283	20230706	155200	1387904484	1830	1830	1830	1830	0
284	20230706	155100	1387904484	1830	1830	1830	1830	0
285	20230706	155000	1387904484	1830	1830	1830	1830	0
286	20230706	154900	1387904484	1830	1830	1830	1830	0
287	20230706	154800	1387904484	1830	1830	1830	1830	0
288	20230706	154700	1387904484	1830	1830	1830	1830	0
289	20230706	154600	1387904484	1830	1830	1830	1830	0
290	20230706	154500	1387904484	1830	1830	1830	1830	0
291	20230706	154400	1387904484	1830	1830	1830	1830	0
292	20230706	154300	1387904484	1830	1830	1830	1830	0
293	20230706	154200	1387904484	1830	1830	1830	1830	0
294	20230706	154100	1387904484	1830	1830	1830	1830	0
295	20230706	154000	1387904484	1830	1830	1830	1830	0
296	20230706	153900	1387904484	1830	1830	1830	1830	0
297	20230706	153800	1387904484	1830	1830	1830	1830	0
298	20230706	153700	1387904484	1830	1830	1830	1830	0
299	20230706	153600	1387904484	1830	1830	1830	1830	0
300	20230706	153500	1387904484	1830	1830	1830	1830	0
301	20230706	153400	1387904484	1830	1830	1830	1830	0
302	20230706	153300	1387904484	1830	1830	1830	1830	4999
303	20230706	153200	1387904484	1830	1830	1830	1830	0
304	20230706	153100	1387904484	1830	1830	1830	1830	0
305	20230706	153000	1387904484	1830	1830	1830	1830	4999
306	20230706	152900	1378756314	1824	1824	1824	1824	0
307	20230706	152800	1378756314	1824	1824	1824	1824	0
308	20230706	152700	1378756314	1824	1824	1824	1824	0
309	20230706	152600	1378756314	1824	1824	1824	1824	0
310	20230706	152500	1378756314	1824	1824	1824	1824	0
311	20230706	152400	1378756314	1824	1824	1824	1824	0
312	20230706	152300	1378756314	1824	1824	1824	1824	0
313	20230706	152200	1378756314	1824	1824	1824	1824	0
314	20230706	152100	1378756314	1824	1824	1824	1824	0
315	20230706	152000	1378756314	1824	1824	1824	1824	0
316	20230706	151900	1378756314	1824	1828	1830	1824	3255
317	20230706	151800	1372810460	1830	1827	1830	1827	179
318	20230706	151700	1372483040	1826	1830	1830	1826	1068
319	20230706	151600	1370532372	1831	1831	1831	1831	302
320	20230706	151500	1369979410	1831	1826	1831	1826	2449
321	20230706	151400	1365497051	1832	1832	1832	1832	308
322	20230706	151300	1364932795	1824	1826	1826	1824	2920
323	20230706	151200	1359604911	1829	1839	1839	1824	3450
324	20230706	151100	1353295205	1833	1837	1837	1833	503
325	20230706	151000	1352371926	1840	1840	1840	1840	502
326	20230706	150900	1351448246	1841	1842	1842	1841	1513
327	20230706	150800	1348661313	1839	1839	1842	1838	7389
328	20230706	150700	1335067516	1839	1832	1840	1832	5691
329	20230706	150600	1324607047	1831	1829	1832	1829	5458
330	20230706	150500	1314621381	1824	1824	1824	1824	0
331	20230706	150400	1314621381	1824	1823	1825	1823	5826
332	20230706	150300	1303995155	1823	1823	1823	1823	118
333	20230706	150200	1303780041	1823	1820	1823	1820	1587
334	20230706	150100	1300891308	1820	1820	1820	1820	0
335	20230706	150000	1300891308	1820	1819	1820	1819	5550
336	20230706	145900	1290795158	1819	1819	1819	1819	68
337	20230706	145800	1290671466	1820	1820	1820	1820	1
338	20230706	145700	1290669646	1820	1820	1820	1819	2520
339	20230706	145600	1286085753	1820	1820	1820	1820	402
340	20230706	145500	1285354113	1820	1820	1820	1820	1036
341	20230706	145400	1283468593	1819	1819	1819	1819	0
342	20230706	145300	1283468593	1819	1819	1819	1819	0
343	20230706	145200	1283468593	1819	1819	1819	1819	16
344	20230706	145100	1283439489	1819	1821	1821	1818	2263
345	20230706	145000	1279323805	1819	1820	1820	1819	2010
346	20230706	144900	1275667594	1820	1821	1821	1820	507
347	20230706	144800	1274744847	1820	1820	1820	1820	1406
348	20230706	144700	1272185927	1820	1821	1821	1820	370
349	20230706	144600	1271512517	1820	1820	1820	1820	1666
350	20230706	144500	1268480397	1820	1820	1820	1820	1082
351	20230706	144400	1266511157	1820	1820	1820	1820	300
352	20230706	144300	1265965157	1820	1820	1820	1819	107
353	20230706	144200	1265770503	1818	1818	1818	1818	0
354	20230706	144100	1265770503	1818	1818	1818	1818	0
355	20230706	144000	1265770503	1818	1821	1823	1818	11236
356	20230706	143900	1245320637	1821	1823	1823	1821	2743
357	20230706	143800	1240323193	1823	1824	1824	1823	338
358	20230706	143700	1239707017	1824	1825	1825	1824	1091
359	20230706	143600	1237716981	1825	1824	1825	1824	219
360	20230706	143500	1237317499	1824	1824	1824	1824	2
361	20230706	143400	1237313851	1825	1825	1826	1825	144
362	20230706	143300	1237051047	1825	1825	1825	1825	4941
363	20230706	143200	1228033722	1825	1826	1826	1825	1645
364	20230706	143100	1225030474	1825	1826	1826	1825	5888
365	20230706	143000	1214284814	1826	1825	1826	1825	107
366	20230706	142900	1214089532	1825	1825	1825	1825	45
367	20230706	142800	1214007407	1826	1826	1826	1826	51
368	20230706	142700	1213914281	1825	1828	1828	1825	920
369	20230706	142600	1212232979	1828	1828	1828	1828	132
370	20230706	142500	1211991683	1828	1829	1829	1828	750
371	20230706	142400	1210620083	1829	1829	1829	1829	11
372	20230706	142300	1210599964	1829	1831	1831	1829	15938
373	20230706	142200	1181440061	1831	1831	1831	1831	2521
374	20230706	142100	1176824110	1831	1831	1831	1831	0
375	20230706	142000	1176824110	1831	1831	1831	1831	0
376	20230706	141900	1176824110	1831	1831	1831	1831	170
377	20230706	141800	1176512840	1831	1831	1832	1831	3803
378	20230706	141700	1169549541	1831	1832	1834	1829	1538
379	20230706	141600	1166733801	1829	1829	1832	1829	768
380	20230706	141500	1165328747	1827	1827	1828	1827	2809
381	20230706	141400	1160195127	1827	1828	1828	1827	206
382	20230706	141300	1159818764	1828	1823	1828	1823	10000
383	20230706	141200	1141545826	1819	1819	1819	1819	0
384	20230706	141100	1141545826	1819	1819	1819	1819	48
385	20230706	141000	1141458514	1818	1818	1818	1818	0
386	20230706	140900	1141458514	1818	1822	1822	1817	57
387	20230706	140800	1141354714	1822	1822	1822	1817	3593
388	20230706	140700	1134826063	1822	1816	1822	1815	1010
389	20230706	140600	1132992836	1815	1822	1822	1815	3480
390	20230706	140500	1126667629	1826	1826	1826	1826	10
391	20230706	140400	1126649369	1826	1826	1826	1826	5
392	20230706	140300	1126640239	1820	1820	1820	1820	72
393	20230706	140200	1126509199	1827	1827	1827	1827	30
394	20230706	140100	1126454389	1827	1828	1828	1827	5249
395	20230706	140000	1116859714	1828	1827	1828	1827	500
396	20230706	135900	1115945881	1827	1826	1827	1826	6031
397	20230706	135800	1104927274	1820	1823	1826	1820	1766
398	20230706	135700	1101708310	1824	1823	1824	1823	1417
399	20230706	135600	1099124149	1823	1820	1823	1820	2741
400	20230706	135500	1094135512	1820	1820	1820	1820	2060
401	20230706	135400	1090386312	1820	1820	1820	1820	792
402	20230706	135300	1088944872	1820	1820	1820	1820	20
403	20230706	135200	1088908472	1821	1821	1821	1821	78
404	20230706	135100	1088766434	1821	1821	1821	1821	330
405	20230706	135000	1088165504	1820	1820	1820	1820	0
406	20230706	134900	1088165504	1820	1819	1820	1815	1220
407	20230706	134800	1085945587	1814	1814	1814	1814	0
408	20230706	134700	1085945587	1814	1814	1814	1814	0
409	20230706	134600	1085945587	1814	1820	1820	1814	8025
410	20230706	134500	1071367765	1825	1820	1825	1820	996
411	20230706	134400	1069552275	1820	1820	1820	1820	2
412	20230706	134300	1069548635	1820	1820	1820	1820	54
413	20230706	134200	1069450355	1820	1820	1820	1820	194
414	20230706	134100	1069097275	1820	1820	1820	1820	11
415	20230706	134000	1069077255	1814	1814	1814	1814	0
416	20230706	133900	1069077255	1814	1815	1815	1814	502
417	20230706	133800	1068166126	1814	1814	1814	1814	0
418	20230706	133700	1068166126	1814	1816	1816	1814	5707
419	20230706	133600	1057806670	1815	1816	1818	1815	11397
420	20230706	133500	1037117089	1816	1821	1821	1816	10004
421	20230706	133400	1018931747	1821	1820	1821	1820	348
422	20230706	133300	1018298287	1820	1820	1820	1820	229
423	20230706	133200	1017881507	1821	1820	1821	1819	3404
424	20230706	133100	1011687006	1819	1820	1820	1819	575
425	20230706	133000	1010640507	1820	1821	1828	1820	2071
426	20230706	132900	1006870957	1829	1829	1830	1821	319
427	20230706	132800	1006289078	1830	1826	1830	1826	251
428	20230706	132700	1005830324	1830	1819	1830	1819	1047
429	20230706	132600	1003920590	1825	1825	1825	1825	1000
430	20230706	132500	1002095590	1818	1818	1818	1818	0
431	20230706	132400	1002095590	1818	1818	1818	1818	0
432	20230706	132300	1002095590	1818	1818	1818	1818	52
433	20230706	132200	1002001054	1822	1818	1822	1818	264
434	20230706	132100	1001520950	1817	1817	1817	1817	606
435	20230706	132000	1000419848	1817	1817	1817	1817	710
436	20230706	131900	999129778	1817	1816	1817	1816	1374
437	20230706	131800	996634591	1817	1818	1819	1816	9277
438	20230706	131700	979778886	1818	1818	1818	1818	286
439	20230706	131600	979258938	1818	1818	1818	1817	1135
440	20230706	131500	977195597	1818	1821	1822	1818	24896
441	20230706	131400	931894809	1822	1825	1825	1822	202
442	20230706	131300	931526759	1825	1825	1825	1825	0
443	20230706	131200	931526759	1825	1825	1825	1825	1
444	20230706	131100	931524934	1820	1821	1821	1820	5980
445	20230706	131000	920640278	1821	1821	1821	1821	848
446	20230706	130900	919096070	1820	1825	1825	1820	30149
447	20230706	130800	864180832	1825	1825	1825	1825	1373
448	20230706	130700	861675107	1826	1825	1826	1825	2290
449	20230706	130600	857495534	1826	1827	1827	1826	326
450	20230706	130500	856900257	1826	1827	1827	1826	873
451	20230706	130400	855305406	1827	1828	1828	1827	1235
452	20230706	130300	853048660	1829	1829	1829	1829	50
453	20230706	130200	852957210	1827	1831	1831	1827	20
454	20230706	130100	852920656	1839	1839	1839	1839	0
455	20230706	130000	852920656	1839	1830	1839	1830	1661
456	20230706	125900	849870228	1830	1829	1830	1829	1423
457	20230706	125800	847267311	1830	1831	1831	1830	502
458	20230706	125700	846348151	1831	1832	1832	1831	1018
459	20230706	125600	844483226	1837	1838	1838	1837	29
460	20230706	125500	844429933	1842	1829	1842	1829	9589
461	20230706	125400	826802866	1828	1828	1828	1828	1211
462	20230706	125300	824589158	1829	1829	1829	1829	54
463	20230706	125200	824490392	1829	1828	1829	1828	913
464	20230706	125100	822821318	1828	1826	1828	1826	2586
465	20230706	125000	818096952	1826	1827	1828	1825	825
466	20230706	124900	816590416	1826	1826	1826	1825	5252
467	20230706	124800	807001564	1828	1828	1828	1828	22
468	20230706	124700	806961348	1828	1826	1828	1826	3200
469	20230706	124600	801115376	1826	1826	1826	1826	0
470	20230706	124500	801115376	1826	1827	1827	1826	3000
471	20230706	124400	795637371	1826	1826	1826	1826	0
472	20230706	124300	795637371	1826	1828	1828	1826	4412
473	20230706	124200	787577736	1828	1828	1828	1828	724
474	20230706	124100	786254264	1827	1827	1827	1827	85
475	20230706	124000	786098969	1828	1827	1828	1827	154
476	20230706	123900	785817610	1828	1828	1828	1828	17
477	20230706	123800	785786534	1828	1828	1828	1828	63
478	20230706	123700	785671370	1828	1828	1828	1827	1175
479	20230706	123600	783524470	1828	1828	1828	1828	20
480	20230706	123500	783487910	1827	1828	1828	1827	2282
481	20230706	123400	779318196	1829	1829	1829	1829	475
482	20230706	123300	778449421	1829	1831	1831	1829	857
483	20230706	123200	776881634	1830	1830	1830	1830	0
484	20230706	123100	776881634	1830	1830	1830	1830	689
485	20230706	123000	775620764	1830	1830	1830	1830	0
486	20230706	122900	775620764	1830	1830	1833	1830	1845
487	20230706	122800	772243802	1833	1828	1833	1828	4
488	20230706	122700	772236480	1827	1827	1827	1827	0
489	20230706	122600	772236480	1827	1827	1827	1827	0
490	20230706	122500	772236480	1827	1827	1827	1827	700
491	20230706	122400	770957580	1826	1826	1826	1826	0
492	20230706	122300	770957580	1826	1830	1830	1826	1548
493	20230706	122200	768128984	1834	1830	1834	1830	588
494	20230706	122100	767051039	1830	1830	1830	1830	1
495	20230706	122000	767049209	1830	1827	1830	1827	1750
496	20230706	121900	763848959	1827	1827	1827	1827	0
497	20230706	121800	763848959	1827	1827	1827	1827	0
498	20230706	121700	763848959	1827	1827	1827	1827	1153
499	20230706	121600	761742428	1830	1830	1830	1830	11
500	20230706	121500	761722298	1827	1828	1830	1827	510
501	20230706	121400	760790203	1828	1828	1828	1828	0
502	20230706	121300	760790203	1828	1828	1828	1828	1000
503	20230706	121200	758962203	1828	1830	1830	1828	543
504	20230706	121100	757968607	1830	1833	1833	1830	649
505	20230706	121000	756779659	1833	1832	1833	1832	92
506	20230706	120900	756611114	1830	1830	1830	1830	0
507	20230706	120800	756611114	1830	1830	1830	1830	0
508	20230706	120700	756611114	1830	1830	1830	1830	138
509	20230706	120600	756358574	1830	1830	1830	1830	0
510	20230706	120500	756358574	1830	1830	1830	1830	0
511	20230706	120400	756358574	1830	1830	1830	1830	0
512	20230706	120300	756358574	1830	1830	1830	1830	2
513	20230706	120200	756354914	1830	1830	1830	1830	0
514	20230706	120100	756354914	1830	1830	1830	1830	158
515	20230706	120000	756065774	1830	1830	1830	1830	100
516	20230706	115900	755882774	1833	1833	1833	1833	1
517	20230706	115800	755880941	1834	1832	1834	1832	540
518	20230706	115700	754890597	1834	1828	1834	1828	3573
519	20230706	115600	748344133	1828	1827	1828	1827	1174
520	20230706	115500	746198165	1827	1827	1827	1827	3
521	20230706	115400	746192684	1824	1824	1824	1824	0
522	20230706	115300	746192684	1824	1824	1824	1824	100
523	20230706	115200	746010284	1824	1824	1824	1824	3
524	20230706	115100	746004812	1824	1824	1824	1824	590
525	20230706	115000	744928652	1824	1824	1824	1824	265
526	20230706	114900	744445292	1824	1824	1824	1824	2
527	20230706	114800	744441644	1824	1824	1824	1824	64
528	20230706	114700	744324908	1823	1824	1824	1823	400
529	20230706	114600	743595630	1827	1827	1827	1827	33
530	20230706	114500	743535339	1827	1824	1827	1823	827
531	20230706	114400	742027091	1823	1823	1823	1823	0
532	20230706	114300	742027091	1823	1825	1825	1823	1849
533	20230706	114200	738654843	1824	1824	1824	1824	0
534	20230706	114100	738654843	1824	1824	1824	1824	30
535	20230706	114000	738600123	1824	1823	1824	1823	562
536	20230706	113900	737575535	1824	1825	1825	1824	140
537	20230706	113800	737320100	1824	1824	1824	1824	0
538	20230706	113700	737320100	1824	1827	1827	1824	5978
539	20230706	113600	726410347	1826	1827	1827	1826	1712
540	20230706	113500	723284133	1825	1825	1825	1825	200
541	20230706	113400	722919133	1825	1826	1826	1825	1038
542	20230706	113300	721024383	1827	1826	1827	1826	4
543	20230706	113200	721017078	1825	1825	1825	1825	1300
544	20230706	113100	718644578	1826	1827	1827	1826	6437
545	20230706	113000	706890614	1826	1827	1827	1826	1834
546	20230706	112900	703539996	1828	1828	1828	1828	200
547	20230706	112800	703174396	1828	1828	1828	1827	4230
548	20230706	112700	695444956	1828	1828	1828	1827	1400
549	20230706	112600	692886555	1828	1834	1834	1827	6146
550	20230706	112500	681650620	1834	1834	1834	1834	100
551	20230706	112400	681467220	1834	1834	1834	1834	30
552	20230706	112300	681412200	1828	1829	1829	1828	520
553	20230706	112200	680461505	1830	1830	1830	1830	16
554	20230706	112100	680432225	1830	1829	1830	1828	3212
555	20230706	112000	674557624	1830	1830	1830	1830	488
556	20230706	111900	673664584	1829	1830	1830	1829	3229
557	20230706	111800	667756918	1830	1830	1830	1830	0
558	20230706	111700	667756918	1830	1830	1830	1830	2
559	20230706	111600	667753258	1835	1835	1835	1835	356
560	20230706	111500	667099998	1835	1833	1835	1828	28254
561	20230706	111400	615381709	1833	1833	1833	1833	500
562	20230706	111300	614465209	1835	1835	1835	1835	500
563	20230706	111200	613547709	1835	1835	1835	1835	3021
564	20230706	111100	608004174	1833	1834	1834	1833	1211
565	20230706	111000	605783910	1833	1833	1833	1833	0
566	20230706	110900	605783910	1833	1834	1834	1833	7
567	20230706	110800	605771078	1833	1833	1833	1833	0
568	20230706	110700	605771078	1833	1833	1833	1833	64
569	20230706	110600	605653766	1832	1832	1832	1832	0
570	20230706	110500	605653766	1832	1832	1832	1832	799
571	20230706	110400	604189998	1831	1831	1831	1831	0
572	20230706	110300	604189998	1831	1831	1832	1830	1001
573	20230706	110200	602356968	1831	1832	1832	1831	5658
574	20230706	110100	591992810	1832	1833	1833	1832	2835
575	20230706	110000	586796339	1837	1835	1837	1835	337
576	20230706	105900	586177872	1835	1835	1835	1835	1
577	20230706	105800	586176037	1833	1833	1833	1833	0
578	20230706	105700	586176037	1833	1833	1833	1833	175
579	20230706	105600	585855262	1834	1834	1834	1834	925
580	20230706	105500	584158812	1834	1834	1834	1834	784
581	20230706	105400	582720956	1834	1835	1835	1834	764
582	20230706	105300	581319703	1835	1835	1835	1835	139
583	20230706	105200	581064638	1835	1834	1835	1834	111
584	20230706	105100	580861003	1834	1834	1834	1834	100
585	20230706	105000	580677603	1834	1834	1834	1834	300
586	20230706	104900	580127403	1835	1834	1835	1834	289
587	20230706	104800	579597089	1835	1835	1835	1835	568
588	20230706	104700	578554809	1835	1837	1837	1835	1752
589	20230706	104600	575339835	1836	1836	1836	1836	200
590	20230706	104500	574972635	1837	1837	1838	1837	953
591	20230706	104400	573221674	1837	1836	1837	1836	18
592	20230706	104300	573188623	1836	1836	1836	1836	100
593	20230706	104200	573005023	1836	1836	1836	1836	293
594	20230706	104100	572467075	1835	1835	1835	1835	765
595	20230706	104000	571063300	1835	1835	1835	1835	38
596	20230706	103900	570993570	1835	1835	1835	1835	0
597	20230706	103800	570993570	1835	1836	1836	1835	402
598	20230706	103700	570255700	1836	1836	1836	1836	210
599	20230706	103600	569870140	1836	1836	1836	1836	3
600	20230706	103500	569864632	1835	1835	1835	1835	0
601	20230706	103400	569864632	1835	1835	1835	1835	0
602	20230706	103300	569864632	1835	1835	1835	1835	549
603	20230706	103200	568857217	1835	1835	1836	1835	915
604	20230706	103100	567178178	1833	1833	1833	1833	72
605	20230706	103000	567046202	1835	1835	1835	1835	455
606	20230706	102900	566211277	1833	1833	1833	1833	10
607	20230706	102800	566192947	1833	1830	1833	1830	429
608	20230706	102700	565406593	1833	1833	1833	1833	334
609	20230706	102600	564794371	1833	1830	1833	1830	2683
610	20230706	102500	559884352	1830	1830	1830	1830	0
611	20230706	102400	559884352	1830	1833	1833	1830	7538
612	20230706	102300	546085324	1833	1833	1833	1832	1980
613	20230706	102200	542457948	1833	1833	1833	1833	1000
614	20230706	102100	540624948	1832	1832	1832	1832	29
615	20230706	102000	540571820	1832	1832	1832	1832	204
616	20230706	101900	540198092	1833	1834	1834	1833	2789
617	20230706	101800	535085825	1834	1834	1834	1834	2559
618	20230706	101700	530392619	1835	1837	1837	1835	208
619	20230706	101600	530010747	1837	1837	1837	1837	243
620	20230706	101500	529564356	1837	1835	1837	1835	451
621	20230706	101400	528736655	1835	1835	1835	1835	0
622	20230706	101300	528736655	1835	1834	1835	1834	51
623	20230706	101200	528643120	1835	1834	1835	1834	1806
624	20230706	101100	525330856	1834	1834	1834	1834	0
625	20230706	101000	525330856	1834	1834	1834	1834	199
626	20230706	100900	524965890	1834	1834	1834	1834	103
627	20230706	100800	524776988	1834	1834	1834	1834	42
628	20230706	100700	524699960	1834	1832	1835	1832	1442
629	20230706	100600	522057965	1835	1835	1835	1835	105
630	20230706	100500	521865290	1834	1833	1834	1833	2463
631	20230706	100400	517349391	1833	1833	1833	1833	1240
632	20230706	100300	515076471	1833	1833	1833	1832	1015
633	20230706	100200	513216476	1834	1834	1834	1833	517
634	20230706	100100	512268686	1834	1834	1834	1834	29
635	20230706	100000	512215500	1834	1834	1834	1834	123
636	20230706	095900	511989918	1834	1834	1834	1834	0
637	20230706	095800	511989918	1834	1834	1834	1834	1493
638	20230706	095700	509251756	1834	1834	1834	1834	231
639	20230706	095600	508828102	1834	1835	1835	1834	408
640	20230706	095500	508079824	1835	1835	1835	1835	580
641	20230706	095400	507015524	1837	1835	1837	1835	997
642	20230706	095300	505185429	1835	1835	1835	1835	281
643	20230706	095200	504669794	1835	1835	1836	1834	3436
644	20230706	095100	498366316	1835	1835	1835	1835	1350
645	20230706	095000	495889066	1835	1834	1835	1834	2324
646	20230706	094900	491626151	1834	1835	1835	1834	1039
647	20230706	094800	489720088	1835	1832	1835	1832	2967
648	20230706	094700	484278217	1832	1832	1832	1832	101
649	20230706	094600	484093185	1832	1831	1832	1831	1011
650	20230706	094500	482241042	1831	1832	1832	1831	26
651	20230706	094400	482193431	1830	1835	1835	1830	444
652	20230706	094300	481379519	1835	1833	1835	1830	2211
653	20230706	094200	477331505	1832	1833	1833	1832	777
654	20230706	094100	475907336	1830	1830	1830	1830	0
655	20230706	094000	475907336	1830	1830	1830	1830	0
656	20230706	093900	475907336	1830	1830	1830	1830	80
657	20230706	093800	475760936	1830	1830	1830	1830	1060
658	20230706	093700	473821136	1830	1830	1830	1830	2088
659	20230706	093600	470000096	1830	1829	1830	1829	67
660	20230706	093500	469877523	1829	1831	1831	1829	6245
661	20230706	093400	458455288	1831	1830	1831	1829	6468
662	20230706	093300	446623313	1830	1830	1830	1830	1062
663	20230706	093200	444679853	1829	1831	1831	1829	330
664	20230706	093100	444076074	1829	1831	1831	1828	324
665	20230706	093000	443483375	1830	1831	1833	1830	4981
666	20230706	092900	434363140	1832	1830	1832	1830	1286
667	20230706	092800	432007383	1830	1828	1830	1826	25385
668	20230706	092700	385649600	1828	1828	1828	1826	752
669	20230706	092600	384275144	1829	1826	1829	1825	976
670	20230706	092500	382493076	1826	1826	1826	1825	1071
671	20230706	092400	380538360	1825	1826	1826	1825	845
672	20230706	092300	378996234	1826	1828	1830	1826	2790
673	20230706	092200	373896416	1826	1827	1827	1822	9748
674	20230706	092100	356111163	1822	1823	1823	1822	6819
675	20230706	092000	343685323	1823	1825	1825	1822	15031
676	20230706	091900	316284324	1830	1830	1830	1826	272
677	20230706	091800	315786644	1830	1830	1830	1830	69
678	20230706	091700	315660374	1830	1825	1830	1822	2841
679	20230706	091600	310478928	1824	1828	1830	1824	4933
680	20230706	091500	301468804	1830	1826	1830	1826	1263
681	20230706	091400	299160746	1826	1826	1830	1825	2587
682	20230706	091300	294430759	1830	1833	1834	1830	3739
683	20230706	091200	287579475	1830	1825	1830	1824	4611
684	20230706	091100	279151891	1826	1828	1828	1820	16510
685	20230706	091000	249042129	1828	1832	1834	1828	18299
686	20230706	090900	215534290	1832	1833	1833	1832	6228
687	20230706	090800	204123774	1833	1842	1842	1832	25242
688	20230706	090700	157687106	1842	1843	1850	1842	5055
689	20230706	090600	148364927	1843	1842	1843	1840	9686
690	20230706	090500	130527496	1841	1856	1856	1841	20082
691	20230706	090400	93399683	1853	1866	1867	1853	12424
692	20230706	090300	70267432	1867	1867	1868	1866	11769
693	20230706	090200	48300269	1886	1868	1886	1866	1102
694	20230706	090100	46241530	1865	1866	1895	1860	5609
695	20230706	090000	35772332	1866	1866	1866	1859	19176