KissMeData/054540/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	192800	680057460	4475	4475	4475	4475	659
3	20230714	192700	680057460	4475	4475	4475	4475	0
4	20230714	192600	680057460	4475	4475	4475	4475	0
5	20230714	192500	680057460	4475	4475	4475	4475	0
6	20230714	192400	680057460	4475	4475	4475	4475	0
7	20230714	192300	680057460	4475	4475	4475	4475	0
8	20230714	192200	680057460	4475	4475	4475	4475	0
9	20230714	192100	680057460	4475	4475	4475	4475	0
10	20230714	192000	680057460	4475	4475	4475	4475	0
11	20230714	191900	680057460	4475	4475	4475	4475	0
12	20230714	191800	680057460	4475	4475	4475	4475	0
13	20230714	191700	680057460	4475	4475	4475	4475	0
14	20230714	191600	680057460	4475	4475	4475	4475	0
15	20230714	191500	680057460	4475	4475	4475	4475	0
16	20230714	191400	680057460	4475	4475	4475	4475	0
17	20230714	191300	680057460	4475	4475	4475	4475	0
18	20230714	191200	680057460	4475	4475	4475	4475	0
19	20230714	191100	680057460	4475	4475	4475	4475	0
20	20230714	191000	680057460	4475	4475	4475	4475	0
21	20230714	190900	680057460	4475	4475	4475	4475	0
22	20230714	190800	680057460	4475	4475	4475	4475	0
23	20230714	190700	680057460	4475	4475	4475	4475	0
24	20230714	190600	680057460	4475	4475	4475	4475	0
25	20230714	190500	680057460	4475	4475	4475	4475	0
26	20230714	190400	680057460	4475	4475	4475	4475	0
27	20230714	190300	680057460	4475	4475	4475	4475	0
28	20230714	190200	680057460	4475	4475	4475	4475	0
29	20230714	190100	680057460	4475	4475	4475	4475	0
30	20230714	190000	680057460	4475	4475	4475	4475	0
31	20230714	185900	680057460	4475	4475	4475	4475	0
32	20230714	185800	680057460	4475	4475	4475	4475	659
33	20230714	185700	680057460	4475	4475	4475	4475	0
34	20230714	185600	680057460	4475	4475	4475	4475	0
35	20230714	185500	680057460	4475	4475	4475	4475	0
36	20230714	185400	680057460	4475	4475	4475	4475	0
37	20230714	185300	680057460	4475	4475	4475	4475	0
38	20230714	185200	680057460	4475	4475	4475	4475	0
39	20230714	185100	680057460	4475	4475	4475	4475	0
40	20230714	185000	680057460	4475	4475	4475	4475	0
41	20230714	184900	680057460	4475	4475	4475	4475	0
42	20230714	184800	680057460	4475	4475	4475	4475	0
43	20230714	184700	680057460	4475	4475	4475	4475	0
44	20230714	184600	680057460	4475	4475	4475	4475	0
45	20230714	184500	680057460	4475	4475	4475	4475	0
46	20230714	184400	680057460	4475	4475	4475	4475	0
47	20230714	184300	680057460	4475	4475	4475	4475	0
48	20230714	184200	680057460	4475	4475	4475	4475	0
49	20230714	184100	680057460	4475	4475	4475	4475	0
50	20230714	184000	680057460	4475	4475	4475	4475	0
51	20230714	183900	680057460	4475	4475	4475	4475	0
52	20230714	183800	680057460	4475	4475	4475	4475	0
53	20230714	183700	680057460	4475	4475	4475	4475	0
54	20230714	183600	680057460	4475	4475	4475	4475	0
55	20230714	183500	680057460	4475	4475	4475	4475	0
56	20230714	183400	680057460	4475	4475	4475	4475	0
57	20230714	183300	680057460	4475	4475	4475	4475	0
58	20230714	183200	680057460	4475	4475	4475	4475	0
59	20230714	183100	680057460	4475	4475	4475	4475	0
60	20230714	183000	680057460	4475	4475	4475	4475	0
61	20230714	182900	680057460	4475	4475	4475	4475	0
62	20230714	182800	680057460	4475	4475	4475	4475	659
63	20230714	182700	680057460	4475	4475	4475	4475	0
64	20230714	182600	680057460	4475	4475	4475	4475	0
65	20230714	182500	680057460	4475	4475	4475	4475	0
66	20230714	182400	680057460	4475	4475	4475	4475	0
67	20230714	182300	680057460	4475	4475	4475	4475	0
68	20230714	182200	680057460	4475	4475	4475	4475	0
69	20230714	182100	680057460	4475	4475	4475	4475	0
70	20230714	182000	680057460	4475	4475	4475	4475	0
71	20230714	181900	680057460	4475	4475	4475	4475	0
72	20230714	181800	680057460	4475	4475	4475	4475	0
73	20230714	181700	680057460	4475	4475	4475	4475	0
74	20230714	181600	680057460	4475	4475	4475	4475	0
75	20230714	181500	680057460	4475	4475	4475	4475	0
76	20230714	181400	680057460	4475	4475	4475	4475	0
77	20230714	181300	680057460	4475	4475	4475	4475	0
78	20230714	181200	680057460	4475	4475	4475	4475	0
79	20230714	181100	680057460	4475	4475	4475	4475	0
80	20230714	181000	680057460	4475	4475	4475	4475	0
81	20230714	180900	680057460	4475	4475	4475	4475	0
82	20230714	180800	680057460	4475	4475	4475	4475	0
83	20230714	180700	680057460	4475	4475	4475	4475	0
84	20230714	180600	680057460	4475	4475	4475	4475	0
85	20230714	180500	680057460	4475	4475	4475	4475	0
86	20230714	180400	680057460	4475	4475	4475	4475	0
87	20230714	180300	680057460	4475	4475	4475	4475	0
88	20230714	180200	680057460	4475	4475	4475	4475	0
89	20230714	180100	680057460	4475	4475	4475	4475	0
90	20230714	180000	680057460	4475	4475	4475	4475	0
91	20230714	175900	680057460	4475	4475	4475	4475	0
92	20230714	175800	680057460	4475	4475	4475	4475	659
93	20230714	175700	680057460	4475	4475	4475	4475	0
94	20230714	175600	680057460	4475	4475	4475	4475	0
95	20230714	175500	680057460	4475	4475	4475	4475	0
96	20230714	175400	680057460	4475	4475	4475	4475	0
97	20230714	175300	680057460	4475	4475	4475	4475	0
98	20230714	175200	680057460	4475	4475	4475	4475	0
99	20230714	175100	680057460	4475	4475	4475	4475	0
100	20230714	175000	680057460	4475	4475	4475	4475	0
101	20230714	174900	680057460	4475	4475	4475	4475	0
102	20230714	174800	680057460	4475	4475	4475	4475	0
103	20230714	174700	680057460	4475	4475	4475	4475	0
104	20230714	174600	680057460	4475	4475	4475	4475	0
105	20230714	174500	680057460	4475	4475	4475	4475	0
106	20230714	174400	680057460	4475	4475	4475	4475	0
107	20230714	174300	680057460	4475	4475	4475	4475	0
108	20230714	174200	680057460	4475	4475	4475	4475	0
109	20230714	174100	680057460	4475	4475	4475	4475	0
110	20230714	174000	680057460	4475	4475	4475	4475	0
111	20230714	173900	680057460	4475	4475	4475	4475	0
112	20230714	173800	680057460	4475	4475	4475	4475	0
113	20230714	173700	680057460	4475	4475	4475	4475	0
114	20230714	173600	680057460	4475	4475	4475	4475	0
115	20230714	173500	680057460	4475	4475	4475	4475	0
116	20230714	173400	680057460	4475	4475	4475	4475	0
117	20230714	173300	680057460	4475	4475	4475	4475	0
118	20230714	173200	680057460	4475	4475	4475	4475	0
119	20230714	173100	680057460	4475	4475	4475	4475	0
120	20230714	173000	680057460	4475	4475	4475	4475	0
121	20230714	172900	680057460	4475	4475	4475	4475	0
122	20230714	172800	680057460	4475	4475	4475	4475	659
123	20230714	172700	680057460	4475	4475	4475	4475	0
124	20230714	172600	680057460	4475	4475	4475	4475	0
125	20230714	172500	680057460	4475	4475	4475	4475	0
126	20230714	172400	680057460	4475	4475	4475	4475	0
127	20230714	172300	680057460	4475	4475	4475	4475	0
128	20230714	172200	680057460	4475	4475	4475	4475	0
129	20230714	172100	680057460	4475	4475	4475	4475	0
130	20230714	172000	680057460	4475	4475	4475	4475	0
131	20230714	171900	680057460	4475	4475	4475	4475	0
132	20230714	171800	680057460	4475	4475	4475	4475	0
133	20230714	171700	680057460	4475	4475	4475	4475	0
134	20230714	171600	680057460	4475	4475	4475	4475	0
135	20230714	171500	680057460	4475	4475	4475	4475	0
136	20230714	171400	680057460	4475	4475	4475	4475	0
137	20230714	171300	680057460	4475	4475	4475	4475	0
138	20230714	171200	680057460	4475	4475	4475	4475	0
139	20230714	171100	680057460	4475	4475	4475	4475	0
140	20230714	171000	680057460	4475	4475	4475	4475	0
141	20230714	170900	680057460	4475	4475	4475	4475	0
142	20230714	170800	680057460	4475	4475	4475	4475	0
143	20230714	170700	680057460	4475	4475	4475	4475	0
144	20230714	170600	680057460	4475	4475	4475	4475	0
145	20230714	170500	680057460	4475	4475	4475	4475	0
146	20230714	170400	680057460	4475	4475	4475	4475	0
147	20230714	170300	680057460	4475	4475	4475	4475	0
148	20230714	170200	680057460	4475	4475	4475	4475	0
149	20230714	170100	680057460	4475	4475	4475	4475	0
150	20230714	170000	680057460	4475	4475	4475	4475	0
151	20230714	165900	680057460	4475	4475	4475	4475	0
152	20230714	165800	680057460	4475	4475	4475	4475	659
153	20230714	165700	680057460	4475	4475	4475	4475	0
154	20230714	165600	680057460	4475	4475	4475	4475	0
155	20230714	165500	680057460	4475	4475	4475	4475	0
156	20230714	165400	680057460	4475	4475	4475	4475	0
157	20230714	165300	680057460	4475	4475	4475	4475	0
158	20230714	165200	680057460	4475	4475	4475	4475	0
159	20230714	165100	680057460	4475	4475	4475	4475	0
160	20230714	165000	680057460	4475	4475	4475	4475	0
161	20230714	164900	680057460	4475	4475	4475	4475	0
162	20230714	164800	680057460	4475	4475	4475	4475	0
163	20230714	164700	680057460	4475	4475	4475	4475	0
164	20230714	164600	680057460	4475	4475	4475	4475	0
165	20230714	164500	680057460	4475	4475	4475	4475	0
166	20230714	164400	680057460	4475	4475	4475	4475	0
167	20230714	164300	680057460	4475	4475	4475	4475	0
168	20230714	164200	680057460	4475	4475	4475	4475	0
169	20230714	164100	680057460	4475	4475	4475	4475	0
170	20230714	164000	680057460	4475	4475	4475	4475	0
171	20230714	163900	680057460	4475	4475	4475	4475	0
172	20230714	163800	680057460	4475	4475	4475	4475	0
173	20230714	163700	680057460	4475	4475	4475	4475	0
174	20230714	163600	680057460	4475	4475	4475	4475	0
175	20230714	163500	680057460	4475	4475	4475	4475	0
176	20230714	163400	680057460	4475	4475	4475	4475	0
177	20230714	163300	680057460	4475	4475	4475	4475	0
178	20230714	163200	680057460	4475	4475	4475	4475	0
179	20230714	163100	680057460	4475	4475	4475	4475	0
180	20230714	163000	680057460	4475	4475	4475	4475	0
181	20230714	162900	680057460	4475	4475	4475	4475	0
182	20230714	162800	680057460	4475	4475	4475	4475	659
183	20230714	162700	680057460	4475	4475	4475	4475	0
184	20230714	162600	680057460	4475	4475	4475	4475	0
185	20230714	162500	680057460	4475	4475	4475	4475	0
186	20230714	162400	680057460	4475	4475	4475	4475	0
187	20230714	162300	680057460	4475	4475	4475	4475	0
188	20230714	162200	680057460	4475	4475	4475	4475	0
189	20230714	162100	680057460	4475	4475	4475	4475	0
190	20230714	162000	680057460	4475	4475	4475	4475	0
191	20230714	161900	680057460	4475	4475	4475	4475	0
192	20230714	161800	680057460	4475	4475	4475	4475	0
193	20230714	161700	680057460	4475	4475	4475	4475	0
194	20230714	161600	680057460	4475	4475	4475	4475	0
195	20230714	161500	680057460	4475	4475	4475	4475	0
196	20230714	161400	680057460	4475	4475	4475	4475	0
197	20230714	161300	680057460	4475	4475	4475	4475	0
198	20230714	161200	680057460	4475	4475	4475	4475	0
199	20230714	161100	680057460	4475	4475	4475	4475	0
200	20230714	161000	680057460	4475	4475	4475	4475	0
201	20230714	160900	680057460	4475	4475	4475	4475	0
202	20230714	160800	680057460	4475	4475	4475	4475	0
203	20230714	160700	680057460	4475	4475	4475	4475	0
204	20230714	160600	680057460	4475	4475	4475	4475	0
205	20230714	160500	680057460	4475	4475	4475	4475	0
206	20230714	160400	680057460	4475	4475	4475	4475	0
207	20230714	160300	680057460	4475	4475	4475	4475	0
208	20230714	160200	680057460	4475	4475	4475	4475	0
209	20230714	160100	680057460	4475	4475	4475	4475	0
210	20230714	160000	680057460	4475	4475	4475	4475	0
211	20230714	155900	680057460	4475	4475	4475	4475	0
212	20230714	155800	680057460	4475	4475	4475	4475	659
213	20230714	155700	680057460	4475	4475	4475	4475	0
214	20230714	155600	680057460	4475	4475	4475	4475	0
215	20230714	155500	680057460	4475	4475	4475	4475	0
216	20230714	155400	680057460	4475	4475	4475	4475	0
217	20230714	155300	680057460	4475	4475	4475	4475	0
218	20230714	155200	680057460	4475	4475	4475	4475	0
219	20230714	155100	680057460	4475	4475	4475	4475	0
220	20230714	155000	680057460	4475	4475	4475	4475	0
221	20230714	154900	680057460	4475	4475	4475	4475	0
222	20230714	154800	680057460	4475	4475	4475	4475	0
223	20230714	154700	680057460	4475	4475	4475	4475	0
224	20230714	154600	680057460	4475	4475	4475	4475	0
225	20230714	154500	680057460	4475	4475	4475	4475	0
226	20230714	154400	680057460	4475	4475	4475	4475	0
227	20230714	154300	680057460	4475	4475	4475	4475	0
228	20230714	154200	680057460	4475	4475	4475	4475	0
229	20230714	154100	680057460	4475	4475	4475	4475	0
230	20230714	154000	680057460	4475	4475	4475	4475	0
231	20230714	153900	680057460	4475	4475	4475	4475	0
232	20230714	153800	680057460	4475	4475	4475	4475	0
233	20230714	153700	680057460	4475	4475	4475	4475	0
234	20230714	153600	680057460	4475	4475	4475	4475	0
235	20230714	153500	680057460	4475	4475	4475	4475	0
236	20230714	153400	680057460	4475	4475	4475	4475	0
237	20230714	153300	680057460	4475	4475	4475	4475	0
238	20230714	153200	680057460	4475	4475	4475	4475	0
239	20230714	153100	680057460	4475	4475	4475	4475	0
240	20230714	153000	680057460	4475	4475	4475	4475	659
241	20230714	152900	677108435	4485	4485	4485	4485	0
242	20230714	152800	677108435	4485	4485	4485	4485	0
243	20230714	152700	677108435	4485	4485	4485	4485	0
244	20230714	152600	677108435	4485	4485	4485	4485	0
245	20230714	152500	677108435	4485	4485	4485	4485	0
246	20230714	152400	677108435	4485	4485	4485	4485	0
247	20230714	152300	677108435	4485	4485	4485	4485	0
248	20230714	152200	677108435	4485	4485	4485	4485	0
249	20230714	152100	677108435	4485	4485	4485	4485	0
250	20230714	152000	677108435	4485	4485	4485	4485	0
251	20230714	151900	677108435	4485	4480	4485	4480	362
252	20230714	151800	675486650	4480	4480	4480	4475	156
253	20230714	151700	674788115	4480	4480	4480	4480	141
254	20230714	151600	674156435	4480	4480	4480	4480	309
255	20230714	151500	672772115	4480	4470	4480	4470	594
256	20230714	151400	670115070	4475	4470	4475	4470	1103
257	20230714	151300	665179795	4470	4465	4470	4465	113
258	20230714	151200	664674750	4475	4475	4475	4475	0
259	20230714	151100	664674750	4475	4475	4475	4475	0
260	20230714	151000	664674750	4475	4465	4475	4465	14
261	20230714	150900	664612230	4475	4475	4475	4475	100
262	20230714	150800	664164730	4475	4475	4475	4475	12
263	20230714	150700	664111030	4475	4470	4475	4470	472
264	20230714	150600	661999895	4465	4465	4465	4465	108
265	20230714	150500	661517675	4470	4470	4470	4470	1
266	20230714	150400	661513205	4465	4465	4465	4465	110
267	20230714	150300	661022055	4470	4470	4470	4470	10
268	20230714	150200	660977355	4475	4470	4475	4470	2
269	20230714	150100	660968410	4475	4465	4475	4465	204
270	20230714	150000	660055520	4465	4475	4475	4465	102
271	20230714	145900	659600070	4465	4475	4475	4465	11
272	20230714	145800	659550935	4475	4470	4475	4470	402
273	20230714	145700	657753985	4470	4470	4470	4470	2
274	20230714	145600	657745045	4465	4470	4475	4465	261
275	20230714	145500	656578390	4475	4475	4475	4475	0
276	20230714	145400	656578390	4475	4475	4475	4475	1
277	20230714	145300	656573915	4475	4465	4475	4465	535
278	20230714	145200	654183600	4465	4465	4465	4465	128
279	20230714	145100	653612080	4465	4465	4465	4465	0
280	20230714	145000	653612080	4465	4460	4465	4460	374
281	20230714	144900	651944030	4460	4460	4460	4460	0
282	20230714	144800	651944030	4460	4460	4460	4460	0
283	20230714	144700	651944030	4460	4460	4460	4460	36
284	20230714	144600	651783470	4460	4460	4460	4460	10
285	20230714	144500	651738870	4460	4460	4460	4460	100
286	20230714	144400	651292870	4460	4460	4460	4455	295
287	20230714	144300	649977825	4465	4465	4465	4465	0
288	20230714	144200	649977825	4465	4465	4465	4465	0
289	20230714	144100	649977825	4465	4465	4465	4465	0
290	20230714	144000	649977825	4465	4465	4465	4465	0
291	20230714	143900	649977825	4465	4465	4465	4465	0
292	20230714	143800	649977825	4465	4465	4465	4465	0
293	20230714	143700	649977825	4465	4460	4465	4460	31
294	20230714	143600	649839510	4465	4465	4465	4465	0
295	20230714	143500	649839510	4465	4465	4465	4465	2
296	20230714	143400	649830580	4450	4450	4450	4450	1
297	20230714	143300	649826130	4465	4465	4465	4460	180
298	20230714	143200	649023320	4460	4455	4460	4450	260
299	20230714	143100	647864315	4460	4460	4460	4460	118
300	20230714	143000	647338035	4465	4465	4465	4465	1
301	20230714	142900	647333570	4465	4465	4465	4465	3
302	20230714	142800	647320175	4450	4465	4465	4450	895
303	20230714	142700	643328995	4465	4460	4465	4460	12
304	20230714	142600	643275460	4460	4450	4460	4450	389
305	20230714	142500	641544400	4450	4450	4450	4450	0
306	20230714	142400	641544400	4450	4450	4450	4450	0
307	20230714	142300	641544400	4450	4450	4450	4450	0
308	20230714	142200	641544400	4450	4450	4450	4450	0
309	20230714	142100	641544400	4450	4440	4450	4440	301
310	20230714	142000	640207950	4440	4440	4440	4435	1772
311	20230714	141900	632342520	4450	4450	4450	4450	21
312	20230714	141800	632249070	4450	4440	4450	4440	102
313	20230714	141700	631796170	4450	4450	4450	4445	224
314	20230714	141600	630800455	4450	4450	4450	4445	168
315	20230714	141500	630053355	4450	4450	4450	4450	200
316	20230714	141400	629163355	4450	4445	4450	4445	1101
317	20230714	141300	624269405	4450	4450	4450	4445	204
318	20230714	141200	623361625	4450	4455	4455	4445	351
319	20230714	141100	621800145	4460	4460	4460	4460	3
320	20230714	141000	621786765	4460	4460	4460	4460	2
321	20230714	140900	621777845	4465	4465	4465	4465	0
322	20230714	140800	621777845	4465	4465	4465	4465	1
323	20230714	140700	621773380	4465	4465	4465	4465	10
324	20230714	140600	621728730	4465	4465	4465	4465	2
325	20230714	140500	621719800	4460	4460	4460	4460	2
326	20230714	140400	621710880	4465	4465	4465	4465	0
327	20230714	140300	621710880	4465	4455	4465	4450	1034
328	20230714	140200	617104525	4455	4450	4455	4445	1316
329	20230714	140100	611249315	4465	4465	4465	4465	4
330	20230714	140000	611231455	4460	4460	4460	4460	5
331	20230714	135900	611209155	4465	4455	4465	4455	708
332	20230714	135800	608055005	4465	4460	4465	4460	18
333	20230714	135700	607974640	4465	4460	4465	4460	984
334	20230714	135600	603585995	4470	4465	4470	4465	238
335	20230714	135500	602523320	4475	4475	4475	4475	0
336	20230714	135400	602523320	4475	4475	4475	4475	0
337	20230714	135300	602523320	4475	4475	4475	4475	1
338	20230714	135200	602518845	4460	4475	4475	4460	89
339	20230714	135100	602121150	4475	4470	4475	4470	20
340	20230714	135000	602031655	4475	4475	4475	4475	0
341	20230714	134900	602031655	4475	4475	4475	4475	6
342	20230714	134800	602004805	4455	4460	4460	4455	108
343	20230714	134700	601523560	4475	4475	4475	4475	1
344	20230714	134600	601519085	4470	4470	4470	4470	1300
345	20230714	134500	595708085	4470	4460	4470	4460	50
346	20230714	134400	595485075	4470	4465	4470	4465	7
347	20230714	134300	595453815	4470	4470	4470	4470	0
348	20230714	134200	595453815	4470	4470	4470	4470	0
349	20230714	134100	595453815	4470	4470	4470	4470	0
350	20230714	134000	595453815	4470	4470	4470	4470	6
351	20230714	133900	595426995	4470	4470	4470	4470	62
352	20230714	133800	595149855	4470	4470	4470	4460	49
353	20230714	133700	594930845	4475	4475	4475	4475	0
354	20230714	133600	594930845	4475	4475	4475	4475	1
355	20230714	133500	594926370	4475	4475	4475	4475	70
356	20230714	133400	594613120	4475	4470	4475	4470	21
357	20230714	133300	594519200	4470	4470	4470	4470	0
358	20230714	133200	594519200	4470	4465	4470	4460	471
359	20230714	133100	592417185	4475	4475	4475	4475	0
360	20230714	133000	592417185	4475	4475	4475	4475	0
361	20230714	132900	592417185	4475	4475	4475	4475	0
362	20230714	132800	592417185	4475	4475	4475	4475	0
363	20230714	132700	592417185	4475	4475	4475	4475	0
364	20230714	132600	592417185	4475	4475	4475	4475	1
365	20230714	132500	592412710	4470	4475	4475	4470	125
366	20230714	132400	591853340	4475	4475	4475	4475	105
367	20230714	132300	591383465	4475	4470	4475	4470	302
368	20230714	132200	590033515	4475	4475	4475	4475	0
369	20230714	132100	590033515	4475	4475	4475	4475	0
370	20230714	132000	590033515	4475	4475	4475	4465	3
371	20230714	131900	590020100	4470	4475	4475	4470	6
372	20230714	131800	589993270	4475	4470	4475	4465	217
373	20230714	131700	589023775	4475	4475	4475	4475	0
374	20230714	131600	589023775	4475	4475	4475	4475	0
375	20230714	131500	589023775	4475	4475	4475	4475	0
376	20230714	131400	589023775	4475	4465	4475	4450	2101
377	20230714	131300	579669895	4475	4470	4475	4470	2003
378	20230714	131200	570706475	4475	4475	4475	4475	0
379	20230714	131100	570706475	4475	4475	4475	4475	0
380	20230714	131000	570706475	4475	4475	4475	4475	0
381	20230714	130900	570706475	4475	4475	4475	4475	0
382	20230714	130800	570706475	4475	4475	4475	4475	3
383	20230714	130700	570693050	4475	4475	4475	4475	2
384	20230714	130600	570684100	4475	4475	4475	4475	0
385	20230714	130500	570684100	4475	4475	4475	4475	0
386	20230714	130400	570684100	4475	4475	4475	4475	40
387	20230714	130300	570505100	4475	4475	4475	4475	200
388	20230714	130200	569610100	4475	4470	4475	4470	4
389	20230714	130100	569592215	4470	4470	4470	4470	33
390	20230714	130000	569444705	4475	4460	4475	4450	38
391	20230714	125900	569275510	4460	4460	4460	4460	300
392	20230714	125800	567937510	4460	4460	4460	4460	0
393	20230714	125700	567937510	4460	4455	4460	4455	4
394	20230714	125600	567919685	4460	4460	4460	4460	6
395	20230714	125500	567892925	4460	4460	4460	4460	0
396	20230714	125400	567892925	4460	4460	4460	4460	0
397	20230714	125300	567892925	4460	4460	4460	4445	517
398	20230714	125200	565594815	4445	4460	4460	4445	34
399	20230714	125100	565443610	4460	4460	4460	4460	0
400	20230714	125000	565443610	4460	4460	4460	4460	0
401	20230714	124900	565443610	4460	4460	4460	4460	2
402	20230714	124800	565434690	4460	4460	4460	4460	0
403	20230714	124700	565434690	4460	4460	4460	4460	0
404	20230714	124600	565434690	4460	4445	4460	4445	4
405	20230714	124500	565416895	4460	4460	4460	4460	0
406	20230714	124400	565416895	4460	4460	4460	4460	0
407	20230714	124300	565416895	4460	4445	4460	4445	9
408	20230714	124200	565376830	4460	4450	4460	4450	3
409	20230714	124100	565363460	4460	4455	4460	4455	3
410	20230714	124000	565350090	4460	4460	4460	4460	2
411	20230714	123900	565341170	4460	4445	4460	4445	16
412	20230714	123800	565270020	4445	4445	4445	4445	0
413	20230714	123700	565270020	4445	4440	4445	4435	443
414	20230714	123600	563303100	4445	4450	4455	4445	1038
415	20230714	123500	558684170	4450	4450	4450	4450	500
416	20230714	123400	556459170	4460	4460	4460	4460	750
417	20230714	123300	553114170	4460	4460	4460	4460	10
418	20230714	123200	553069570	4460	4460	4460	4460	0
419	20230714	123100	553069570	4460	4460	4460	4460	1
420	20230714	123000	553065110	4445	4450	4450	4445	10
421	20230714	122900	553020620	4450	4450	4450	4450	80
422	20230714	122800	552664620	4450	4450	4450	4450	0
423	20230714	122700	552664620	4450	4450	4450	4450	0
424	20230714	122600	552664620	4450	4450	4450	4450	0
425	20230714	122500	552664620	4450	4450	4450	4450	0
426	20230714	122400	552664620	4450	4450	4450	4450	135
427	20230714	122300	552063870	4450	4450	4450	4450	0
428	20230714	122200	552063870	4450	4450	4450	4450	489
429	20230714	122100	549887820	4450	4455	4455	4450	739
430	20230714	122000	546599260	4455	4455	4455	4455	271
431	20230714	121900	545391955	4455	4455	4455	4455	6
432	20230714	121800	545365225	4455	4455	4455	4455	0
433	20230714	121700	545365225	4455	4455	4455	4455	0
434	20230714	121600	545365225	4455	4455	4455	4455	0
435	20230714	121500	545365225	4455	4455	4455	4455	0
436	20230714	121400	545365225	4455	4455	4455	4455	185
437	20230714	121300	544541050	4455	4460	4460	4455	11
438	20230714	121200	544492040	4460	4460	4460	4460	144
439	20230714	121100	543849800	4460	4460	4460	4460	111
440	20230714	121000	543354740	4455	4455	4455	4455	129
441	20230714	120900	542780045	4450	4450	4450	4450	10
442	20230714	120800	542735545	4455	4455	4455	4455	0
443	20230714	120700	542735545	4455	4455	4455	4455	1
444	20230714	120600	542731090	4435	4435	4435	4435	202
445	20230714	120500	541835220	4435	4450	4450	4435	2010
446	20230714	120400	532914765	4440	4440	4440	4440	0
447	20230714	120300	532914765	4440	4445	4445	4440	103
448	20230714	120200	532456945	4450	4450	4450	4450	777
449	20230714	120100	528999295	4445	4445	4445	4445	0
450	20230714	120000	528999295	4445	4445	4445	4445	0
451	20230714	115900	528999295	4445	4455	4455	4445	151
452	20230714	115800	528327940	4455	4450	4455	4450	145
453	20230714	115700	527682575	4445	4445	4445	4445	175
454	20230714	115600	526904700	4435	4440	4440	4435	52
455	20230714	115500	526673830	4445	4445	4445	4445	0
456	20230714	115400	526673830	4445	4445	4445	4445	0
457	20230714	115300	526673830	4445	4445	4445	4445	743
458	20230714	115200	523371195	4435	4440	4445	4435	1012
459	20230714	115100	518880170	4445	4445	4445	4445	2
460	20230714	115000	518871280	4445	4450	4450	4445	243
461	20230714	114900	517790975	4455	4455	4455	4455	0
462	20230714	114800	517790975	4455	4455	4455	4455	1
463	20230714	114700	517786520	4445	4445	4445	4445	0
464	20230714	114600	517786520	4445	4445	4445	4445	112
465	20230714	114500	517288680	4445	4445	4445	4445	50
466	20230714	114400	517066430	4445	4445	4445	4445	0
467	20230714	114300	517066430	4445	4445	4445	4445	1
468	20230714	114200	517061985	4445	4450	4450	4445	114
469	20230714	114100	516555250	4455	4455	4455	4455	0
470	20230714	114000	516555250	4455	4455	4455	4455	2
471	20230714	113900	516546340	4455	4455	4455	4455	0
472	20230714	113800	516546340	4455	4455	4455	4455	7
473	20230714	113700	516515155	4430	4430	4455	4430	31
474	20230714	113600	516377800	4455	4435	4455	4435	246
475	20230714	113500	515286770	4435	4435	4435	4435	2000
476	20230714	113400	506416770	4435	4435	4435	4435	0
477	20230714	113300	506416770	4435	4460	4460	4435	1005
478	20230714	113200	501957535	4460	4460	4460	4460	100
479	20230714	113100	501511535	4440	4440	4440	4440	52
480	20230714	113000	501280655	4440	4440	4440	4435	224
481	20230714	112900	500286145	4435	4435	4435	4435	2066
482	20230714	112800	491123435	4435	4435	4435	4435	98
483	20230714	112700	490688805	4440	4440	4440	4440	0
484	20230714	112600	490688805	4440	4435	4440	4435	68
485	20230714	112500	490387220	4440	4440	4440	4440	4
486	20230714	112400	490369460	4435	4435	4435	4435	50
487	20230714	112300	490147710	4435	4440	4440	4435	261
488	20230714	112200	488989035	4440	4440	4440	4440	3
489	20230714	112100	488975715	4440	4440	4440	4440	0
490	20230714	112000	488975715	4440	4440	4440	4440	453
491	20230714	111900	486964395	4440	4440	4440	4440	15
492	20230714	111800	486897795	4435	4435	4435	4435	0
493	20230714	111700	486897795	4435	4465	4465	4435	874
494	20230714	111600	483019230	4465	4460	4465	4460	102
495	20230714	111500	482564300	4460	4460	4460	4460	0
496	20230714	111400	482564300	4460	4460	4460	4460	1
497	20230714	111300	482559840	4440	4440	4440	4440	1090
498	20230714	111200	477720240	4440	4440	4440	4440	0
499	20230714	111100	477720240	4440	4440	4440	4440	0
500	20230714	111000	477720240	4440	4440	4450	4440	922
501	20230714	110900	473624300	4440	4440	4440	4440	10
502	20230714	110800	473579900	4465	4465	4465	4465	0
503	20230714	110700	473579900	4465	4440	4465	4440	307
504	20230714	110600	472216795	4465	4440	4465	4440	9
505	20230714	110500	472176810	4465	4465	4465	4465	5
506	20230714	110400	472154485	4465	4465	4465	4465	0
507	20230714	110300	472154485	4465	4465	4465	4440	705
508	20230714	110200	469016340	4450	4475	4475	4450	655
509	20230714	110100	466101515	4475	4475	4475	4475	3
510	20230714	110000	466088090	4475	4475	4475	4475	200
511	20230714	105900	465193090	4475	4475	4475	4475	3
512	20230714	105800	465179665	4460	4460	4460	4460	112
513	20230714	105700	464680145	4465	4450	4465	4450	4
514	20230714	105600	464662300	4450	4450	4450	4450	110
515	20230714	105500	464172800	4450	4455	4455	4450	247
516	20230714	105400	463073120	4460	4460	4460	4460	0
517	20230714	105300	463073120	4460	4460	4460	4460	0
518	20230714	105200	463073120	4460	4465	4465	4460	102
519	20230714	105100	462617695	4465	4455	4465	4450	518
520	20230714	105000	460310995	4460	4465	4465	4460	70
521	20230714	104900	459998785	4445	4445	4445	4445	500
522	20230714	104800	457776285	4470	4470	4470	4470	1
523	20230714	104700	457771815	4445	4455	4480	4445	1471
524	20230714	104600	451223690	4455	4450	4455	4450	113
525	20230714	104500	450720830	4450	4445	4450	4445	748
526	20230714	104400	447395655	4450	4445	4450	4445	557
527	20230714	104300	444919775	4445	4445	4445	4445	1
528	20230714	104200	444915330	4445	4440	4445	4440	122
529	20230714	104100	444373640	4440	4445	4445	4440	447
530	20230714	104000	442387625	4445	4445	4445	4440	573
531	20230714	103900	439842395	4445	4445	4445	4445	264
532	20230714	103800	438668915	4445	4445	4445	4445	1406
533	20230714	103700	432419245	4440	4445	4445	4440	980
534	20230714	103600	428067045	4450	4440	4450	4440	69
535	20230714	103500	427760655	4450	4445	4450	4445	5
536	20230714	103400	427738410	4445	4445	4450	4445	1534
537	20230714	103300	420919770	4450	4445	4450	4445	501
538	20230714	103200	418692820	4450	4450	4450	4450	50
539	20230714	103100	418470320	4450	4450	4450	4450	0
540	20230714	103000	418470320	4450	4450	4450	4450	1360
541	20230714	102900	412418320	4455	4455	4455	4455	506
542	20230714	102800	410164090	4455	4455	4455	4455	0
543	20230714	102700	410164090	4455	4450	4455	4450	31
544	20230714	102600	410026135	4450	4455	4455	4450	12
545	20230714	102500	409972725	4450	4455	4455	4450	2032
546	20230714	102400	400926675	4460	4455	4460	4455	252
547	20230714	102300	399804005	4455	4455	4455	4455	2
548	20230714	102200	399795095	4460	4460	4460	4460	147
549	20230714	102100	399139475	4460	4475	4475	4460	210
550	20230714	102000	398199770	4460	4460	4460	4460	138
551	20230714	101900	397584290	4475	4475	4475	4475	0
552	20230714	101800	397584290	4475	4475	4475	4475	0
553	20230714	101700	397584290	4475	4475	4475	4475	0
554	20230714	101600	397584290	4475	4475	4475	4475	1
555	20230714	101500	397579815	4455	4455	4455	4455	124
556	20230714	101400	397027395	4460	4460	4460	4455	14
557	20230714	101300	396965005	4455	4465	4465	4455	1308
558	20230714	101200	391133680	4480	4480	4480	4480	0
559	20230714	101100	391133680	4480	4480	4480	4480	0
560	20230714	101000	391133680	4480	4480	4480	4480	53
561	20230714	100900	390896240	4480	4480	4480	4480	0
562	20230714	100800	390896240	4480	4480	4480	4460	291
563	20230714	100700	389598320	4460	4465	4480	4460	422
564	20230714	100600	387716120	4480	4480	4480	4480	300
565	20230714	100500	386372120	4480	4470	4480	4470	31
566	20230714	100400	386233540	4485	4485	4485	4485	0
567	20230714	100300	386233540	4485	4460	4485	4460	561
568	20230714	100200	383718980	4485	4485	4485	4485	2
569	20230714	100100	383710010	4460	4475	4485	4460	1060
570	20230714	100000	378970775	4475	4470	4475	4470	15
571	20230714	095900	378903700	4470	4460	4470	4460	1224
572	20230714	095800	373433330	4460	4460	4460	4455	110
573	20230714	095700	372943235	4465	4465	4465	4465	2
574	20230714	095600	372934305	4455	4465	4465	4455	370
575	20230714	095500	371282955	4465	4465	4465	4465	1
576	20230714	095400	371278490	4470	4470	4470	4470	2
577	20230714	095300	371269550	4465	4470	4470	4465	6
578	20230714	095200	371242745	4465	4470	4470	4465	29
579	20230714	095100	371113210	4470	4470	4470	4470	14
580	20230714	095000	371050630	4470	4450	4470	4450	42
581	20230714	094900	370863690	4450	4450	4470	4450	2440
582	20230714	094800	360005650	4450	4465	4470	4450	3146
583	20230714	094700	345960495	4465	4465	4465	4465	816
584	20230714	094600	342317055	4445	4445	4465	4440	3510
585	20230714	094500	326708990	4445	4445	4445	4440	526
586	20230714	094400	324370925	4445	4440	4445	4440	241
587	20230714	094300	323300740	4440	4440	4440	4440	498
588	20230714	094200	321089620	4440	4440	4440	4435	27
589	20230714	094100	320969850	4440	4440	4440	4435	549
590	20230714	094000	318534425	4440	4440	4440	4440	165
591	20230714	093900	317801825	4440	4440	4440	4440	1868
592	20230714	093800	309507905	4440	4445	4445	4440	1858
593	20230714	093700	301258335	4445	4445	4445	4440	239
594	20230714	093600	300196310	4445	4450	4450	4445	2241
595	20230714	093500	290233060	4460	4450	4460	4450	778
596	20230714	093400	286770460	4450	4450	4450	4450	452
597	20230714	093300	284759060	4455	4465	4465	4450	384
598	20230714	093200	283049645	4465	4465	4465	4465	505
599	20230714	093100	280794820	4465	4465	4465	4465	802
600	20230714	093000	277213890	4445	4465	4465	4445	638
601	20230714	092900	274377540	4445	4475	4475	4440	7417
602	20230714	092800	241336235	4480	4480	4480	4470	702
603	20230714	092700	238193525	4470	4480	4490	4470	1420
604	20230714	092600	231840250	4495	4475	4495	4475	606
605	20230714	092500	229122300	4475	4470	4475	4470	1555
606	20230714	092400	222163725	4475	4475	4475	4460	1127
607	20230714	092300	217131565	4475	4475	4475	4475	4
608	20230714	092200	217113665	4465	4470	4470	4465	486
609	20230714	092100	214942695	4475	4475	4475	4475	0
610	20230714	092000	214942695	4475	4465	4475	4465	1308
611	20230714	091900	209094395	4465	4455	4465	4455	1127
612	20230714	091800	204064565	4455	4455	4460	4450	1736
613	20230714	091700	196331725	4450	4460	4465	4450	3629
614	20230714	091600	180164390	4465	4465	4470	4465	1141
615	20230714	091500	175069330	4465	4490	4490	4460	4941
616	20230714	091400	152942585	4490	4495	4500	4490	2894
617	20230714	091300	139942555	4500	4490	4500	4490	703
618	20230714	091200	136786055	4490	4490	4500	4485	676
619	20230714	091100	133751785	4490	4510	4510	4490	10642
620	20230714	091000	85851210	4520	4520	4520	4510	471
621	20230714	090900	83726835	4525	4525	4550	4510	1806
622	20230714	090800	75568365	4575	4525	4575	4515	1673
623	20230714	090700	68002070	4525	4525	4540	4520	2624
624	20230714	090600	56130145	4540	4545	4545	4525	1997
625	20230714	090500	47084545	4530	4560	4595	4530	3146
626	20230714	090400	32779970	4595	4575	4595	4575	601
627	20230714	090300	30030375	4575	4560	4600	4560	35
628	20230714	090200	29870220	4540	4575	4575	4540	1629
629	20230714	090100	22454345	4580	4580	4580	4580	211
630	20230714	090000	21487965	4610	4610	4615	4580	4664