KissMeData/014470/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	185600	625713530	2430	2430	2430	2430	972
3	20230705	185500	625713530	2430	2430	2430	2430	0
4	20230705	185400	625713530	2430	2430	2430	2430	0
5	20230705	185300	625713530	2430	2430	2430	2430	0
6	20230705	185200	625713530	2430	2430	2430	2430	0
7	20230705	185100	625713530	2430	2430	2430	2430	0
8	20230705	185000	625713530	2430	2430	2430	2430	0
9	20230705	184900	625713530	2430	2430	2430	2430	0
10	20230705	184800	625713530	2430	2430	2430	2430	0
11	20230705	184700	625713530	2430	2430	2430	2430	0
12	20230705	184600	625713530	2430	2430	2430	2430	0
13	20230705	184500	625713530	2430	2430	2430	2430	0
14	20230705	184400	625713530	2430	2430	2430	2430	0
15	20230705	184300	625713530	2430	2430	2430	2430	0
16	20230705	184200	625713530	2430	2430	2430	2430	0
17	20230705	184100	625713530	2430	2430	2430	2430	0
18	20230705	184000	625713530	2430	2430	2430	2430	0
19	20230705	183900	625713530	2430	2430	2430	2430	0
20	20230705	183800	625713530	2430	2430	2430	2430	0
21	20230705	183700	625713530	2430	2430	2430	2430	0
22	20230705	183600	625713530	2430	2430	2430	2430	0
23	20230705	183500	625713530	2430	2430	2430	2430	0
24	20230705	183400	625713530	2430	2430	2430	2430	0
25	20230705	183300	625713530	2430	2430	2430	2430	0
26	20230705	183200	625713530	2430	2430	2430	2430	0
27	20230705	183100	625713530	2430	2430	2430	2430	0
28	20230705	183000	625713530	2430	2430	2430	2430	0
29	20230705	182900	625713530	2430	2430	2430	2430	0
30	20230705	182800	625713530	2430	2430	2430	2430	0
31	20230705	182700	625713530	2430	2430	2430	2430	0
32	20230705	182600	625713530	2430	2430	2430	2430	972
33	20230705	182500	625713530	2430	2430	2430	2430	0
34	20230705	182400	625713530	2430	2430	2430	2430	0
35	20230705	182300	625713530	2430	2430	2430	2430	0
36	20230705	182200	625713530	2430	2430	2430	2430	0
37	20230705	182100	625713530	2430	2430	2430	2430	0
38	20230705	182000	625713530	2430	2430	2430	2430	0
39	20230705	181900	625713530	2430	2430	2430	2430	0
40	20230705	181800	625713530	2430	2430	2430	2430	0
41	20230705	181700	625713530	2430	2430	2430	2430	0
42	20230705	181600	625713530	2430	2430	2430	2430	0
43	20230705	181500	625713530	2430	2430	2430	2430	0
44	20230705	181400	625713530	2430	2430	2430	2430	0
45	20230705	181300	625713530	2430	2430	2430	2430	0
46	20230705	181200	625713530	2430	2430	2430	2430	0
47	20230705	181100	625713530	2430	2430	2430	2430	0
48	20230705	181000	625713530	2430	2430	2430	2430	0
49	20230705	180900	625713530	2430	2430	2430	2430	0
50	20230705	180800	625713530	2430	2430	2430	2430	0
51	20230705	180700	625713530	2430	2430	2430	2430	0
52	20230705	180600	625713530	2430	2430	2430	2430	0
53	20230705	180500	625713530	2430	2430	2430	2430	0
54	20230705	180400	625713530	2430	2430	2430	2430	0
55	20230705	180300	625713530	2430	2430	2430	2430	0
56	20230705	180200	625713530	2430	2430	2430	2430	0
57	20230705	180100	625713530	2430	2430	2430	2430	0
58	20230705	180000	625713530	2430	2430	2430	2430	0
59	20230705	175900	625713530	2430	2430	2430	2430	0
60	20230705	175800	625713530	2430	2430	2430	2430	0
61	20230705	175700	625713530	2430	2430	2430	2430	0
62	20230705	175600	625713530	2430	2430	2430	2430	972
63	20230705	175500	625713530	2430	2430	2430	2430	0
64	20230705	175400	625713530	2430	2430	2430	2430	0
65	20230705	175300	625713530	2430	2430	2430	2430	0
66	20230705	175200	625713530	2430	2430	2430	2430	0
67	20230705	175100	625713530	2430	2430	2430	2430	0
68	20230705	175000	625713530	2430	2430	2430	2430	0
69	20230705	174900	625713530	2430	2430	2430	2430	0
70	20230705	174800	625713530	2430	2430	2430	2430	0
71	20230705	174700	625713530	2430	2430	2430	2430	0
72	20230705	174600	625713530	2430	2430	2430	2430	0
73	20230705	174500	625713530	2430	2430	2430	2430	0
74	20230705	174400	625713530	2430	2430	2430	2430	0
75	20230705	174300	625713530	2430	2430	2430	2430	0
76	20230705	174200	625713530	2430	2430	2430	2430	0
77	20230705	174100	625713530	2430	2430	2430	2430	0
78	20230705	174000	625713530	2430	2430	2430	2430	0
79	20230705	173900	625713530	2430	2430	2430	2430	0
80	20230705	173800	625713530	2430	2430	2430	2430	0
81	20230705	173700	625713530	2430	2430	2430	2430	0
82	20230705	173600	625713530	2430	2430	2430	2430	0
83	20230705	173500	625713530	2430	2430	2430	2430	0
84	20230705	173400	625713530	2430	2430	2430	2430	0
85	20230705	173300	625713530	2430	2430	2430	2430	0
86	20230705	173200	625713530	2430	2430	2430	2430	0
87	20230705	173100	625713530	2430	2430	2430	2430	0
88	20230705	173000	625713530	2430	2430	2430	2430	0
89	20230705	172900	625713530	2430	2430	2430	2430	0
90	20230705	172800	625713530	2430	2430	2430	2430	0
91	20230705	172700	625713530	2430	2430	2430	2430	0
92	20230705	172600	625713530	2430	2430	2430	2430	972
93	20230705	172500	625713530	2430	2430	2430	2430	0
94	20230705	172400	625713530	2430	2430	2430	2430	0
95	20230705	172300	625713530	2430	2430	2430	2430	0
96	20230705	172200	625713530	2430	2430	2430	2430	0
97	20230705	172100	625713530	2430	2430	2430	2430	0
98	20230705	172000	625713530	2430	2430	2430	2430	0
99	20230705	171900	625713530	2430	2430	2430	2430	0
100	20230705	171800	625713530	2430	2430	2430	2430	0
101	20230705	171700	625713530	2430	2430	2430	2430	0
102	20230705	171600	625713530	2430	2430	2430	2430	0
103	20230705	171500	625713530	2430	2430	2430	2430	0
104	20230705	171400	625713530	2430	2430	2430	2430	0
105	20230705	171300	625713530	2430	2430	2430	2430	0
106	20230705	171200	625713530	2430	2430	2430	2430	0
107	20230705	171100	625713530	2430	2430	2430	2430	0
108	20230705	171000	625713530	2430	2430	2430	2430	0
109	20230705	170900	625713530	2430	2430	2430	2430	0
110	20230705	170800	625713530	2430	2430	2430	2430	0
111	20230705	170700	625713530	2430	2430	2430	2430	0
112	20230705	170600	625713530	2430	2430	2430	2430	0
113	20230705	170500	625713530	2430	2430	2430	2430	0
114	20230705	170400	625713530	2430	2430	2430	2430	0
115	20230705	170300	625713530	2430	2430	2430	2430	0
116	20230705	170200	625713530	2430	2430	2430	2430	0
117	20230705	170100	625713530	2430	2430	2430	2430	0
118	20230705	170000	625713530	2430	2430	2430	2430	0
119	20230705	165900	625713530	2430	2430	2430	2430	0
120	20230705	165800	625713530	2430	2430	2430	2430	0
121	20230705	165700	625713530	2430	2430	2430	2430	0
122	20230705	165600	625713530	2430	2430	2430	2430	972
123	20230705	165500	625713530	2430	2430	2430	2430	0
124	20230705	165400	625713530	2430	2430	2430	2430	0
125	20230705	165300	625713530	2430	2430	2430	2430	0
126	20230705	165200	625713530	2430	2430	2430	2430	0
127	20230705	165100	625713530	2430	2430	2430	2430	0
128	20230705	165000	625713530	2430	2430	2430	2430	0
129	20230705	164900	625713530	2430	2430	2430	2430	0
130	20230705	164800	625713530	2430	2430	2430	2430	0
131	20230705	164700	625713530	2430	2430	2430	2430	0
132	20230705	164600	625713530	2430	2430	2430	2430	0
133	20230705	164500	625713530	2430	2430	2430	2430	0
134	20230705	164400	625713530	2430	2430	2430	2430	0
135	20230705	164300	625713530	2430	2430	2430	2430	0
136	20230705	164200	625713530	2430	2430	2430	2430	0
137	20230705	164100	625713530	2430	2430	2430	2430	0
138	20230705	164000	625713530	2430	2430	2430	2430	0
139	20230705	163900	625713530	2430	2430	2430	2430	0
140	20230705	163800	625713530	2430	2430	2430	2430	0
141	20230705	163700	625713530	2430	2430	2430	2430	0
142	20230705	163600	625713530	2430	2430	2430	2430	0
143	20230705	163500	625713530	2430	2430	2430	2430	0
144	20230705	163400	625713530	2430	2430	2430	2430	0
145	20230705	163300	625713530	2430	2430	2430	2430	0
146	20230705	163200	625713530	2430	2430	2430	2430	0
147	20230705	163100	625713530	2430	2430	2430	2430	0
148	20230705	163000	625713530	2430	2430	2430	2430	0
149	20230705	162900	625713530	2430	2430	2430	2430	0
150	20230705	162800	625713530	2430	2430	2430	2430	0
151	20230705	162700	625713530	2430	2430	2430	2430	0
152	20230705	162600	625713530	2430	2430	2430	2430	972
153	20230705	162500	625713530	2430	2430	2430	2430	0
154	20230705	162400	625713530	2430	2430	2430	2430	0
155	20230705	162300	625713530	2430	2430	2430	2430	0
156	20230705	162200	625713530	2430	2430	2430	2430	0
157	20230705	162100	625713530	2430	2430	2430	2430	0
158	20230705	162000	625713530	2430	2430	2430	2430	0
159	20230705	161900	625713530	2430	2430	2430	2430	0
160	20230705	161800	625713530	2430	2430	2430	2430	0
161	20230705	161700	625713530	2430	2430	2430	2430	0
162	20230705	161600	625713530	2430	2430	2430	2430	0
163	20230705	161500	625713530	2430	2430	2430	2430	0
164	20230705	161400	625713530	2430	2430	2430	2430	0
165	20230705	161300	625713530	2430	2430	2430	2430	0
166	20230705	161200	625713530	2430	2430	2430	2430	0
167	20230705	161100	625713530	2430	2430	2430	2430	0
168	20230705	161000	625713530	2430	2430	2430	2430	0
169	20230705	160900	625713530	2430	2430	2430	2430	0
170	20230705	160800	625713530	2430	2430	2430	2430	0
171	20230705	160700	625713530	2430	2430	2430	2430	0
172	20230705	160600	625713530	2430	2430	2430	2430	0
173	20230705	160500	625713530	2430	2430	2430	2430	0
174	20230705	160400	625713530	2430	2430	2430	2430	0
175	20230705	160300	625713530	2430	2430	2430	2430	0
176	20230705	160200	625713530	2430	2430	2430	2430	0
177	20230705	160100	625713530	2430	2430	2430	2430	0
178	20230705	160000	625713530	2430	2430	2430	2430	0
179	20230705	155900	625713530	2430	2430	2430	2430	0
180	20230705	155800	625713530	2430	2430	2430	2430	0
181	20230705	155700	625713530	2430	2430	2430	2430	0
182	20230705	155600	625713530	2430	2430	2430	2430	972
183	20230705	155500	625713530	2430	2430	2430	2430	0
184	20230705	155400	625713530	2430	2430	2430	2430	0
185	20230705	155300	625713530	2430	2430	2430	2430	0
186	20230705	155200	625713530	2430	2430	2430	2430	0
187	20230705	155100	625713530	2430	2430	2430	2430	0
188	20230705	155000	625713530	2430	2430	2430	2430	0
189	20230705	154900	625713530	2430	2430	2430	2430	0
190	20230705	154800	625713530	2430	2430	2430	2430	0
191	20230705	154700	625713530	2430	2430	2430	2430	0
192	20230705	154600	625713530	2430	2430	2430	2430	0
193	20230705	154500	625713530	2430	2430	2430	2430	0
194	20230705	154400	625713530	2430	2430	2430	2430	0
195	20230705	154300	625713530	2430	2430	2430	2430	0
196	20230705	154200	625713530	2430	2430	2430	2430	0
197	20230705	154100	625713530	2430	2430	2430	2430	0
198	20230705	154000	625713530	2430	2430	2430	2430	0
199	20230705	153900	625713530	2430	2430	2430	2430	0
200	20230705	153800	625713530	2430	2430	2430	2430	0
201	20230705	153700	625713530	2430	2430	2430	2430	0
202	20230705	153600	625713530	2430	2430	2430	2430	0
203	20230705	153500	625713530	2430	2430	2430	2430	0
204	20230705	153400	625713530	2430	2430	2430	2430	0
205	20230705	153300	625713530	2430	2430	2430	2430	0
206	20230705	153200	625713530	2430	2430	2430	2430	0
207	20230705	153100	625713530	2430	2430	2430	2430	0
208	20230705	153000	625713530	2430	2430	2430	2430	972
209	20230705	152900	623351570	2430	2430	2430	2430	0
210	20230705	152800	623351570	2430	2430	2430	2430	0
211	20230705	152700	623351570	2430	2430	2430	2430	0
212	20230705	152600	623351570	2430	2430	2430	2430	0
213	20230705	152500	623351570	2430	2430	2430	2430	0
214	20230705	152400	623351570	2430	2430	2430	2430	0
215	20230705	152300	623351570	2430	2430	2430	2430	0
216	20230705	152200	623351570	2430	2430	2430	2430	0
217	20230705	152100	623351570	2430	2430	2430	2430	0
218	20230705	152000	623351570	2430	2430	2430	2430	0
219	20230705	151900	623351570	2430	2430	2435	2430	217
220	20230705	151800	622823235	2430	2430	2430	2430	0
221	20230705	151700	622823235	2430	2430	2430	2430	0
222	20230705	151600	622823235	2430	2430	2430	2430	75
223	20230705	151500	622640985	2430	2430	2430	2430	17
224	20230705	151400	622599675	2430	2430	2430	2430	0
225	20230705	151300	622599675	2430	2430	2430	2430	100
226	20230705	151200	622356675	2435	2435	2435	2435	0
227	20230705	151100	622356675	2435	2435	2435	2435	0
228	20230705	151000	622356675	2435	2430	2435	2430	246
229	20230705	150900	621757860	2430	2430	2430	2430	0
230	20230705	150800	621757860	2430	2430	2430	2430	10
231	20230705	150700	621733560	2430	2430	2430	2430	3883
232	20230705	150600	612297870	2425	2420	2425	2420	3939
233	20230705	150500	602746295	2420	2420	2420	2420	0
234	20230705	150400	602746295	2420	2415	2420	2415	2085
235	20230705	150300	597701795	2410	2410	2410	2410	138
236	20230705	150200	597369215	2415	2415	2415	2415	0
237	20230705	150100	597369215	2415	2415	2415	2415	3
238	20230705	150000	597361970	2415	2415	2415	2415	0
239	20230705	145900	597361970	2415	2415	2415	2415	0
240	20230705	145800	597361970	2415	2415	2415	2415	0
241	20230705	145700	597361970	2415	2415	2415	2415	1
242	20230705	145600	597359555	2410	2410	2410	2410	0
243	20230705	145500	597359555	2410	2410	2410	2410	0
244	20230705	145400	597359555	2410	2410	2410	2410	64
245	20230705	145300	597205315	2405	2415	2415	2405	1886
246	20230705	145200	592666785	2415	2415	2415	2415	30
247	20230705	145100	592594335	2415	2415	2415	2415	0
248	20230705	145000	592594335	2415	2415	2415	2415	0
249	20230705	144900	592594335	2415	2415	2415	2415	2
250	20230705	144800	592589505	2410	2410	2410	2410	0
251	20230705	144700	592589505	2410	2410	2410	2410	0
252	20230705	144600	592589505	2410	2420	2420	2410	5242
253	20230705	144500	579926685	2420	2420	2420	2420	0
254	20230705	144400	579926685	2420	2420	2420	2420	0
255	20230705	144300	579926685	2420	2420	2420	2420	0
256	20230705	144200	579926685	2420	2420	2420	2420	415
257	20230705	144100	578922385	2415	2415	2415	2415	0
258	20230705	144000	578922385	2415	2415	2415	2415	0
259	20230705	143900	578922385	2415	2415	2415	2415	0
260	20230705	143800	578922385	2415	2415	2415	2415	5
261	20230705	143700	578910310	2415	2415	2415	2415	5
262	20230705	143600	578898235	2415	2415	2415	2415	9
263	20230705	143500	578876500	2415	2415	2415	2415	604
264	20230705	143400	577417840	2410	2410	2410	2410	88
265	20230705	143300	577205760	2410	2410	2410	2410	0
266	20230705	143200	577205760	2410	2410	2410	2410	0
267	20230705	143100	577205760	2410	2410	2410	2410	0
268	20230705	143000	577205760	2410	2410	2410	2410	0
269	20230705	142900	577205760	2410	2410	2410	2410	0
270	20230705	142800	577205760	2410	2415	2415	2410	2
271	20230705	142700	577200935	2410	2410	2410	2410	40
272	20230705	142600	577104535	2415	2415	2415	2415	111
273	20230705	142500	576836470	2415	2415	2415	2415	0
274	20230705	142400	576836470	2415	2415	2415	2415	1
275	20230705	142300	576834055	2415	2415	2415	2415	0
276	20230705	142200	576834055	2415	2415	2415	2415	5
277	20230705	142100	576821980	2415	2415	2415	2415	0
278	20230705	142000	576821980	2415	2415	2415	2415	151
279	20230705	141900	576457315	2415	2415	2415	2415	0
280	20230705	141800	576457315	2415	2415	2415	2415	774
281	20230705	141700	574588105	2410	2410	2410	2410	0
282	20230705	141600	574588105	2410	2410	2410	2410	0
283	20230705	141500	574588105	2410	2410	2410	2410	0
284	20230705	141400	574588105	2410	2410	2410	2410	0
285	20230705	141300	574588105	2410	2410	2410	2410	10
286	20230705	141200	574564005	2415	2415	2415	2415	1847
287	20230705	141100	570103500	2415	2415	2415	2415	0
288	20230705	141000	570103500	2415	2415	2415	2415	324
289	20230705	140900	569321040	2415	2415	2415	2415	0
290	20230705	140800	569321040	2415	2415	2415	2415	0
291	20230705	140700	569321040	2415	2410	2415	2410	1003
292	20230705	140600	566898810	2410	2410	2410	2410	20
293	20230705	140500	566850610	2410	2410	2415	2410	2340
294	20230705	140400	561202390	2400	2400	2400	2400	0
295	20230705	140300	561202390	2400	2415	2415	2400	40000
296	20230705	140200	464984015	2420	2420	2420	2420	0
297	20230705	140100	464984015	2420	2420	2420	2420	0
298	20230705	140000	464984015	2420	2420	2420	2420	0
299	20230705	135900	464984015	2420	2420	2420	2420	0
300	20230705	135800	464984015	2420	2420	2420	2420	0
301	20230705	135700	464984015	2420	2420	2420	2420	0
302	20230705	135600	464984015	2420	2420	2420	2420	0
303	20230705	135500	464984015	2420	2420	2420	2420	1510
304	20230705	135400	461329815	2415	2415	2415	2415	0
305	20230705	135300	461329815	2415	2415	2415	2415	0
306	20230705	135200	461329815	2415	2415	2415	2415	2000
307	20230705	135100	456499815	2420	2420	2420	2420	0
308	20230705	135000	456499815	2420	2420	2420	2420	0
309	20230705	134900	456499815	2420	2425	2425	2420	1460
310	20230705	134800	452966610	2425	2425	2425	2425	2000
311	20230705	134700	448116610	2420	2420	2420	2420	500
312	20230705	134600	446906610	2425	2425	2425	2425	0
313	20230705	134500	446906610	2425	2425	2425	2425	0
314	20230705	134400	446906610	2425	2425	2425	2425	0
315	20230705	134300	446906610	2425	2425	2425	2425	3
316	20230705	134200	446899335	2425	2420	2425	2420	4
317	20230705	134100	446889640	2425	2425	2425	2425	0
318	20230705	134000	446889640	2425	2425	2425	2425	1
319	20230705	133900	446887215	2420	2420	2420	2420	0
320	20230705	133800	446887215	2420	2420	2420	2420	0
321	20230705	133700	446887215	2420	2420	2420	2420	0
322	20230705	133600	446887215	2420	2420	2420	2420	0
323	20230705	133500	446887215	2420	2420	2420	2420	656
324	20230705	133400	445299695	2425	2425	2425	2425	4
325	20230705	133300	445289995	2425	2425	2425	2425	0
326	20230705	133200	445289995	2425	2425	2425	2425	0
327	20230705	133100	445289995	2425	2425	2425	2425	0
328	20230705	133000	445289995	2425	2425	2425	2425	3
329	20230705	132900	445282720	2415	2415	2415	2415	0
330	20230705	132800	445282720	2415	2415	2415	2415	0
331	20230705	132700	445282720	2415	2415	2415	2415	0
332	20230705	132600	445282720	2415	2415	2415	2415	0
333	20230705	132500	445282720	2415	2415	2415	2415	0
334	20230705	132400	445282720	2415	2415	2415	2415	0
335	20230705	132300	445282720	2415	2415	2415	2415	0
336	20230705	132200	445282720	2415	2415	2415	2415	0
337	20230705	132100	445282720	2415	2415	2415	2415	120
338	20230705	132000	444992920	2415	2415	2415	2415	100
339	20230705	131900	444751420	2410	2410	2410	2410	0
340	20230705	131800	444751420	2410	2410	2410	2410	0
341	20230705	131700	444751420	2410	2420	2420	2410	10000
342	20230705	131600	420596390	2425	2425	2425	2425	4059
343	20230705	131500	410753315	2430	2430	2430	2430	0
344	20230705	131400	410753315	2430	2430	2430	2430	0
345	20230705	131300	410753315	2430	2430	2430	2430	0
346	20230705	131200	410753315	2430	2430	2430	2430	0
347	20230705	131100	410753315	2430	2430	2430	2430	0
348	20230705	131000	410753315	2430	2430	2430	2430	0
349	20230705	130900	410753315	2430	2430	2430	2430	0
350	20230705	130800	410753315	2430	2430	2430	2430	0
351	20230705	130700	410753315	2430	2430	2430	2430	0
352	20230705	130600	410753315	2430	2430	2430	2430	0
353	20230705	130500	410753315	2430	2430	2430	2430	2967
354	20230705	130400	403543505	2430	2430	2430	2430	20
355	20230705	130300	403494905	2430	2430	2430	2430	498
356	20230705	130200	402284765	2435	2435	2435	2435	0
357	20230705	130100	402284765	2435	2430	2435	2430	11
358	20230705	130000	402258030	2430	2415	2430	2415	9922
359	20230705	125900	378211665	2415	2415	2415	2415	0
360	20230705	125800	378211665	2415	2415	2415	2415	10
361	20230705	125700	378187515	2415	2415	2415	2415	0
362	20230705	125600	378187515	2415	2415	2415	2415	1
363	20230705	125500	378185100	2415	2415	2415	2415	8
364	20230705	125400	378165780	2415	2415	2415	2415	0
365	20230705	125300	378165780	2415	2415	2415	2415	2
366	20230705	125200	378160950	2410	2410	2410	2410	36
367	20230705	125100	378074190	2405	2405	2405	2405	0
368	20230705	125000	378074190	2405	2410	2410	2405	1295
369	20230705	124900	374959230	2410	2410	2410	2410	5
370	20230705	124800	374947180	2405	2405	2405	2405	0
371	20230705	124700	374947180	2405	2405	2405	2405	0
372	20230705	124600	374947180	2405	2405	2405	2405	0
373	20230705	124500	374947180	2405	2405	2405	2405	0
374	20230705	124400	374947180	2405	2405	2405	2405	0
375	20230705	124300	374947180	2405	2415	2415	2405	8
376	20230705	124200	374927930	2410	2410	2410	2410	0
377	20230705	124100	374927930	2410	2410	2410	2410	0
378	20230705	124000	374927930	2410	2415	2415	2410	2020
379	20230705	123900	370055360	2415	2415	2415	2415	0
380	20230705	123800	370055360	2415	2415	2415	2415	0
381	20230705	123700	370055360	2415	2415	2415	2415	0
382	20230705	123600	370055360	2415	2415	2415	2415	0
383	20230705	123500	370055360	2415	2415	2415	2415	0
384	20230705	123400	370055360	2415	2415	2415	2415	0
385	20230705	123300	370055360	2415	2415	2415	2415	0
386	20230705	123200	370055360	2415	2415	2415	2415	185
387	20230705	123100	369608585	2420	2420	2420	2420	0
388	20230705	123000	369608585	2420	2420	2420	2420	0
389	20230705	122900	369608585	2420	2420	2420	2420	0
390	20230705	122800	369608585	2420	2420	2420	2420	0
391	20230705	122700	369608585	2420	2420	2420	2420	0
392	20230705	122600	369608585	2420	2420	2420	2420	414
393	20230705	122500	368606705	2415	2415	2415	2415	30
394	20230705	122400	368534255	2415	2415	2415	2415	200
395	20230705	122300	368051255	2415	2415	2415	2415	861
396	20230705	122200	365971940	2410	2410	2410	2410	0
397	20230705	122100	365971940	2410	2410	2410	2410	0
398	20230705	122000	365971940	2410	2410	2410	2410	0
399	20230705	121900	365971940	2410	2415	2415	2410	400
400	20230705	121800	365006405	2425	2425	2425	2425	10
401	20230705	121700	364982155	2425	2425	2425	2415	134
402	20230705	121600	364658265	2425	2420	2425	2420	510
403	20230705	121500	363424015	2420	2420	2420	2420	0
404	20230705	121400	363424015	2420	2420	2420	2420	0
405	20230705	121300	363424015	2420	2420	2420	2420	0
406	20230705	121200	363424015	2420	2420	2420	2420	0
407	20230705	121100	363424015	2420	2420	2420	2420	0
408	20230705	121000	363424015	2420	2420	2420	2420	1187
409	20230705	120900	360551475	2415	2420	2420	2415	1142
410	20230705	120800	357791835	2425	2425	2425	2425	0
411	20230705	120700	357791835	2425	2415	2425	2415	501
412	20230705	120600	356579410	2425	2425	2425	2425	0
413	20230705	120500	356579410	2425	2425	2425	2425	0
414	20230705	120400	356579410	2425	2425	2425	2425	0
415	20230705	120300	356579410	2425	2425	2425	2425	0
416	20230705	120200	356579410	2425	2425	2425	2425	0
417	20230705	120100	356579410	2425	2425	2425	2425	1000
418	20230705	120000	354154410	2425	2425	2425	2425	0
419	20230705	115900	354154410	2425	2425	2425	2425	21
420	20230705	115800	354103485	2410	2410	2410	2410	0
421	20230705	115700	354103485	2410	2410	2410	2410	0
422	20230705	115600	354103485	2410	2410	2410	2410	0
423	20230705	115500	354103485	2410	2410	2410	2410	0
424	20230705	115400	354103485	2410	2410	2410	2410	0
425	20230705	115300	354103485	2410	2410	2410	2410	4
426	20230705	115200	354093845	2425	2425	2425	2425	0
427	20230705	115100	354093845	2425	2425	2425	2425	0
428	20230705	115000	354093845	2425	2425	2425	2425	0
429	20230705	114900	354093845	2425	2425	2425	2425	0
430	20230705	114800	354093845	2425	2425	2425	2425	0
431	20230705	114700	354093845	2425	2425	2425	2425	0
432	20230705	114600	354093845	2425	2425	2425	2425	2
433	20230705	114500	354088995	2410	2410	2410	2410	0
434	20230705	114400	354088995	2410	2410	2410	2410	0
435	20230705	114300	354088995	2410	2410	2410	2410	0
436	20230705	114200	354088995	2410	2410	2410	2410	600
437	20230705	114100	352642995	2410	2410	2410	2410	5
438	20230705	114000	352630945	2410	2410	2410	2410	0
439	20230705	113900	352630945	2410	2415	2415	2410	6205
440	20230705	113800	337648855	2420	2420	2420	2420	149
441	20230705	113700	337288275	2420	2420	2420	2420	0
442	20230705	113600	337288275	2420	2420	2420	2420	0
443	20230705	113500	337288275	2420	2420	2420	2420	0
444	20230705	113400	337288275	2420	2420	2420	2420	251
445	20230705	113300	336680855	2420	2420	2420	2420	0
446	20230705	113200	336680855	2420	2415	2420	2415	1323
447	20230705	113100	333484565	2420	2420	2420	2420	0
448	20230705	113000	333484565	2420	2420	2420	2420	2448
449	20230705	112900	327560405	2415	2420	2420	2415	2758
450	20230705	112800	320886050	2420	2420	2420	2420	923
451	20230705	112700	318652390	2415	2415	2415	2415	635
452	20230705	112600	317118865	2415	2415	2415	2415	0
453	20230705	112500	317118865	2415	2415	2415	2415	0
454	20230705	112400	317118865	2415	2415	2415	2415	1
455	20230705	112300	317116450	2420	2420	2420	2420	0
456	20230705	112200	317116450	2420	2420	2420	2420	64
457	20230705	112100	316961570	2420	2420	2420	2420	100
458	20230705	112000	316719570	2415	2415	2415	2415	1729
459	20230705	111900	312544035	2405	2410	2410	2405	5078
460	20230705	111800	300328600	2410	2410	2410	2410	2225
461	20230705	111700	294966350	2410	2410	2410	2410	0
462	20230705	111600	294966350	2410	2420	2420	2410	10525
463	20230705	111500	269585740	2415	2415	2415	2415	0
464	20230705	111400	269585740	2415	2415	2415	2415	0
465	20230705	111300	269585740	2415	2420	2420	2415	7
466	20230705	111200	269568825	2420	2420	2420	2420	1
467	20230705	111100	269566405	2420	2420	2420	2420	10
468	20230705	111000	269542205	2415	2415	2415	2415	54
469	20230705	110900	269411795	2415	2415	2415	2415	0
470	20230705	110800	269411795	2415	2415	2415	2415	0
471	20230705	110700	269411795	2415	2415	2415	2415	0
472	20230705	110600	269411795	2415	2415	2415	2415	0
473	20230705	110500	269411795	2415	2415	2415	2415	41
474	20230705	110400	269312780	2415	2415	2415	2415	100
475	20230705	110300	269071280	2415	2415	2415	2415	1000
476	20230705	110200	266656280	2415	2425	2430	2415	5205
477	20230705	110100	254086135	2425	2425	2425	2415	615
478	20230705	110000	252594930	2415	2415	2425	2415	552
479	20230705	105900	251259170	2415	2420	2425	2415	2041
480	20230705	105800	246329920	2420	2420	2420	2420	2099
481	20230705	105700	241250340	2420	2425	2425	2420	348
482	20230705	105600	240408105	2425	2430	2430	2425	5931
483	20230705	105500	226023930	2425	2425	2425	2425	0
484	20230705	105400	226023930	2425	2425	2425	2425	0
485	20230705	105300	226023930	2425	2425	2425	2425	0
486	20230705	105200	226023930	2425	2425	2425	2425	0
487	20230705	105100	226023930	2425	2425	2425	2425	2351
488	20230705	105000	220322755	2430	2430	2430	2430	14
489	20230705	104900	220288735	2430	2430	2430	2430	10
490	20230705	104800	220264435	2430	2430	2430	2430	100
491	20230705	104700	220021435	2430	2435	2435	2430	841
492	20230705	104600	217977760	2435	2435	2435	2435	1
493	20230705	104500	217975325	2435	2435	2435	2435	130
494	20230705	104400	217658775	2435	2430	2435	2430	49
495	20230705	104300	217539585	2430	2430	2430	2430	868
496	20230705	104200	215430345	2435	2435	2435	2435	25
497	20230705	104100	215369470	2435	2440	2440	2435	1112
498	20230705	104000	212661715	2440	2440	2440	2440	20
499	20230705	103900	212612915	2440	2445	2445	2440	630
500	20230705	103800	211075565	2435	2435	2435	2435	0
501	20230705	103700	211075565	2435	2435	2435	2435	289
502	20230705	103600	210371850	2440	2440	2440	2440	0
503	20230705	103500	210371850	2440	2440	2440	2440	0
504	20230705	103400	210371850	2440	2440	2440	2440	0
505	20230705	103300	210371850	2440	2440	2440	2440	0
506	20230705	103200	210371850	2440	2445	2445	2440	4348
507	20230705	103100	199751565	2445	2445	2445	2445	0
508	20230705	103000	199751565	2445	2445	2445	2445	8
509	20230705	102900	199732005	2445	2445	2445	2445	0
510	20230705	102800	199732005	2445	2445	2445	2445	0
511	20230705	102700	199732005	2445	2445	2445	2445	0
512	20230705	102600	199732005	2445	2445	2445	2445	34
513	20230705	102500	199648875	2445	2445	2445	2445	1254
514	20230705	102400	196582845	2445	2445	2445	2445	0
515	20230705	102300	196582845	2445	2445	2445	2445	0
516	20230705	102200	196582845	2445	2445	2445	2445	1
517	20230705	102100	196580400	2445	2445	2445	2445	1400
518	20230705	102000	193157400	2450	2450	2450	2450	0
519	20230705	101900	193157400	2450	2450	2450	2450	0
520	20230705	101800	193157400	2450	2450	2450	2450	54
521	20230705	101700	193025100	2450	2450	2450	2450	1
522	20230705	101600	193022650	2450	2450	2450	2450	2
523	20230705	101500	193017750	2450	2450	2450	2450	1
524	20230705	101400	193015300	2445	2445	2445	2445	1
525	20230705	101300	193012855	2445	2450	2450	2445	8002
526	20230705	101200	173436575	2450	2450	2450	2450	0
527	20230705	101100	173436575	2450	2450	2450	2450	0
528	20230705	101000	173436575	2450	2450	2450	2450	1
529	20230705	100900	173434125	2450	2450	2450	2450	500
530	20230705	100800	172209125	2450	2450	2450	2450	0
531	20230705	100700	172209125	2450	2450	2450	2450	0
532	20230705	100600	172209125	2450	2450	2450	2450	2100
533	20230705	100500	167064125	2455	2455	2455	2455	0
534	20230705	100400	167064125	2455	2455	2455	2455	400
535	20230705	100300	166082125	2455	2455	2455	2455	0
536	20230705	100200	166082125	2455	2455	2455	2455	0
537	20230705	100100	166082125	2455	2455	2455	2455	0
538	20230705	100000	166082125	2455	2450	2455	2450	1002
539	20230705	095900	163627215	2460	2460	2460	2460	0
540	20230705	095800	163627215	2460	2460	2460	2460	1
541	20230705	095700	163624755	2450	2450	2450	2450	0
542	20230705	095600	163624755	2450	2450	2450	2450	1104
543	20230705	095500	160919955	2460	2445	2460	2445	2090
544	20230705	095400	155809155	2445	2445	2445	2445	5000
545	20230705	095300	143584155	2445	2450	2450	2445	425
546	20230705	095200	142543070	2460	2450	2460	2450	2083
547	20230705	095100	137431185	2445	2445	2445	2445	600
548	20230705	095000	135964185	2445	2450	2450	2445	625
549	20230705	094900	134435860	2450	2450	2450	2445	1271
550	20230705	094800	131327960	2450	2450	2450	2450	1960
551	20230705	094700	126525960	2450	2450	2450	2450	5076
552	20230705	094600	114089760	2465	2465	2465	2465	155
553	20230705	094500	113707685	2455	2455	2455	2455	202
554	20230705	094400	113211775	2455	2455	2455	2455	0
555	20230705	094300	113211775	2455	2455	2455	2455	387
556	20230705	094200	112261690	2450	2450	2450	2450	0
557	20230705	094100	112261690	2450	2450	2450	2450	0
558	20230705	094000	112261690	2450	2450	2450	2450	2176
559	20230705	093900	106930490	2465	2465	2465	2465	0
560	20230705	093800	106930490	2465	2465	2465	2465	5
561	20230705	093700	106918165	2465	2465	2465	2465	2
562	20230705	093600	106913235	2465	2445	2465	2445	16
563	20230705	093500	106874095	2450	2455	2455	2450	2041
564	20230705	093400	101873545	2465	2465	2465	2465	0
565	20230705	093300	101873545	2465	2460	2465	2450	5056
566	20230705	093200	89484555	2465	2465	2465	2465	5
567	20230705	093100	89472230	2465	2470	2470	2465	351
568	20230705	093000	88606015	2470	2470	2470	2470	0
569	20230705	092900	88606015	2470	2465	2470	2465	20
570	20230705	092800	88556665	2465	2460	2465	2455	1040
571	20230705	092700	86002760	2460	2460	2460	2460	9000
572	20230705	092600	63862760	2465	2465	2465	2465	1199
573	20230705	092500	60907225	2470	2470	2470	2470	0
574	20230705	092400	60907225	2470	2470	2470	2470	0
575	20230705	092300	60907225	2470	2470	2470	2470	2032
576	20230705	092200	55888185	2485	2485	2485	2485	0
577	20230705	092100	55888185	2485	2485	2485	2485	9
578	20230705	092000	55865820	2485	2485	2485	2485	0
579	20230705	091900	55865820	2485	2485	2485	2485	0
580	20230705	091800	55865820	2485	2475	2485	2470	552
581	20230705	091700	54502100	2485	2485	2485	2485	0
582	20230705	091600	54502100	2485	2470	2485	2470	224
583	20230705	091500	53948790	2475	2475	2475	2475	106
584	20230705	091400	53686440	2475	2475	2475	2475	0
585	20230705	091300	53686440	2475	2475	2475	2475	0
586	20230705	091200	53686440	2475	2475	2475	2475	0
587	20230705	091100	53686440	2475	2475	2475	2475	2
588	20230705	091000	53681490	2460	2465	2475	2460	3623
589	20230705	090900	44747570	2480	2480	2480	2480	0
590	20230705	090800	44747570	2480	2475	2480	2475	1226
591	20230705	090700	41707290	2460	2470	2475	2460	4266
592	20230705	090600	31203120	2465	2465	2465	2465	8
593	20230705	090500	31183400	2470	2470	2470	2465	1424
594	20230705	090400	27671395	2480	2475	2480	2465	3001
595	20230705	090300	20271340	2480	2470	2480	2465	3042
596	20230705	090200	12759710	2485	2480	2485	2480	2011
597	20230705	090100	7772375	2470	2470	2470	2470	3
598	20230705	090000	7764965	2480	2465	2480	2465	3149