KissMeData/033320/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	191000	1212668920	5290	5290	5290	5290	8098
3	20230705	190900	1212668920	5290	5290	5290	5290	0
4	20230705	190800	1212668920	5290	5290	5290	5290	0
5	20230705	190700	1212668920	5290	5290	5290	5290	0
6	20230705	190600	1212668920	5290	5290	5290	5290	0
7	20230705	190500	1212668920	5290	5290	5290	5290	0
8	20230705	190400	1212668920	5290	5290	5290	5290	0
9	20230705	190300	1212668920	5290	5290	5290	5290	0
10	20230705	190200	1212668920	5290	5290	5290	5290	0
11	20230705	190100	1212668920	5290	5290	5290	5290	0
12	20230705	190000	1212668920	5290	5290	5290	5290	0
13	20230705	185900	1212668920	5290	5290	5290	5290	0
14	20230705	185800	1212668920	5290	5290	5290	5290	0
15	20230705	185700	1212668920	5290	5290	5290	5290	0
16	20230705	185600	1212668920	5290	5290	5290	5290	0
17	20230705	185500	1212668920	5290	5290	5290	5290	0
18	20230705	185400	1212668920	5290	5290	5290	5290	0
19	20230705	185300	1212668920	5290	5290	5290	5290	0
20	20230705	185200	1212668920	5290	5290	5290	5290	0
21	20230705	185100	1212668920	5290	5290	5290	5290	0
22	20230705	185000	1212668920	5290	5290	5290	5290	0
23	20230705	184900	1212668920	5290	5290	5290	5290	0
24	20230705	184800	1212668920	5290	5290	5290	5290	0
25	20230705	184700	1212668920	5290	5290	5290	5290	0
26	20230705	184600	1212668920	5290	5290	5290	5290	0
27	20230705	184500	1212668920	5290	5290	5290	5290	0
28	20230705	184400	1212668920	5290	5290	5290	5290	0
29	20230705	184300	1212668920	5290	5290	5290	5290	0
30	20230705	184200	1212668920	5290	5290	5290	5290	0
31	20230705	184100	1212668920	5290	5290	5290	5290	0
32	20230705	184000	1212668920	5290	5290	5290	5290	8098
33	20230705	183900	1212668920	5290	5290	5290	5290	0
34	20230705	183800	1212668920	5290	5290	5290	5290	0
35	20230705	183700	1212668920	5290	5290	5290	5290	0
36	20230705	183600	1212668920	5290	5290	5290	5290	0
37	20230705	183500	1212668920	5290	5290	5290	5290	0
38	20230705	183400	1212668920	5290	5290	5290	5290	0
39	20230705	183300	1212668920	5290	5290	5290	5290	0
40	20230705	183200	1212668920	5290	5290	5290	5290	0
41	20230705	183100	1212668920	5290	5290	5290	5290	0
42	20230705	183000	1212668920	5290	5290	5290	5290	0
43	20230705	182900	1212668920	5290	5290	5290	5290	0
44	20230705	182800	1212668920	5290	5290	5290	5290	0
45	20230705	182700	1212668920	5290	5290	5290	5290	0
46	20230705	182600	1212668920	5290	5290	5290	5290	0
47	20230705	182500	1212668920	5290	5290	5290	5290	0
48	20230705	182400	1212668920	5290	5290	5290	5290	0
49	20230705	182300	1212668920	5290	5290	5290	5290	0
50	20230705	182200	1212668920	5290	5290	5290	5290	0
51	20230705	182100	1212668920	5290	5290	5290	5290	0
52	20230705	182000	1212668920	5290	5290	5290	5290	0
53	20230705	181900	1212668920	5290	5290	5290	5290	0
54	20230705	181800	1212668920	5290	5290	5290	5290	0
55	20230705	181700	1212668920	5290	5290	5290	5290	0
56	20230705	181600	1212668920	5290	5290	5290	5290	0
57	20230705	181500	1212668920	5290	5290	5290	5290	0
58	20230705	181400	1212668920	5290	5290	5290	5290	0
59	20230705	181300	1212668920	5290	5290	5290	5290	0
60	20230705	181200	1212668920	5290	5290	5290	5290	0
61	20230705	181100	1212668920	5290	5290	5290	5290	0
62	20230705	181000	1212668920	5290	5290	5290	5290	8098
63	20230705	180900	1212668920	5290	5290	5290	5290	0
64	20230705	180800	1212668920	5290	5290	5290	5290	0
65	20230705	180700	1212668920	5290	5290	5290	5290	0
66	20230705	180600	1212668920	5290	5290	5290	5290	0
67	20230705	180500	1212668920	5290	5290	5290	5290	0
68	20230705	180400	1212668920	5290	5290	5290	5290	0
69	20230705	180300	1212668920	5290	5290	5290	5290	0
70	20230705	180200	1212668920	5290	5290	5290	5290	0
71	20230705	180100	1212668920	5290	5290	5290	5290	0
72	20230705	180000	1212668920	5290	5290	5290	5290	0
73	20230705	175900	1212668920	5290	5290	5290	5290	0
74	20230705	175800	1212668920	5290	5290	5290	5290	0
75	20230705	175700	1212668920	5290	5290	5290	5290	0
76	20230705	175600	1212668920	5290	5290	5290	5290	0
77	20230705	175500	1212668920	5290	5290	5290	5290	0
78	20230705	175400	1212668920	5290	5290	5290	5290	0
79	20230705	175300	1212668920	5290	5290	5290	5290	0
80	20230705	175200	1212668920	5290	5290	5290	5290	0
81	20230705	175100	1212668920	5290	5290	5290	5290	0
82	20230705	175000	1212668920	5290	5290	5290	5290	0
83	20230705	174900	1212668920	5290	5290	5290	5290	0
84	20230705	174800	1212668920	5290	5290	5290	5290	0
85	20230705	174700	1212668920	5290	5290	5290	5290	0
86	20230705	174600	1212668920	5290	5290	5290	5290	0
87	20230705	174500	1212668920	5290	5290	5290	5290	0
88	20230705	174400	1212668920	5290	5290	5290	5290	0
89	20230705	174300	1212668920	5290	5290	5290	5290	0
90	20230705	174200	1212668920	5290	5290	5290	5290	0
91	20230705	174100	1212668920	5290	5290	5290	5290	0
92	20230705	174000	1212668920	5290	5290	5290	5290	8098
93	20230705	173900	1212668920	5290	5290	5290	5290	0
94	20230705	173800	1212668920	5290	5290	5290	5290	0
95	20230705	173700	1212668920	5290	5290	5290	5290	0
96	20230705	173600	1212668920	5290	5290	5290	5290	0
97	20230705	173500	1212668920	5290	5290	5290	5290	0
98	20230705	173400	1212668920	5290	5290	5290	5290	0
99	20230705	173300	1212668920	5290	5290	5290	5290	0
100	20230705	173200	1212668920	5290	5290	5290	5290	0
101	20230705	173100	1212668920	5290	5290	5290	5290	0
102	20230705	173000	1212668920	5290	5290	5290	5290	0
103	20230705	172900	1212668920	5290	5290	5290	5290	0
104	20230705	172800	1212668920	5290	5290	5290	5290	0
105	20230705	172700	1212668920	5290	5290	5290	5290	0
106	20230705	172600	1212668920	5290	5290	5290	5290	0
107	20230705	172500	1212668920	5290	5290	5290	5290	0
108	20230705	172400	1212668920	5290	5290	5290	5290	0
109	20230705	172300	1212668920	5290	5290	5290	5290	0
110	20230705	172200	1212668920	5290	5290	5290	5290	0
111	20230705	172100	1212668920	5290	5290	5290	5290	0
112	20230705	172000	1212668920	5290	5290	5290	5290	0
113	20230705	171900	1212668920	5290	5290	5290	5290	0
114	20230705	171800	1212668920	5290	5290	5290	5290	0
115	20230705	171700	1212668920	5290	5290	5290	5290	0
116	20230705	171600	1212668920	5290	5290	5290	5290	0
117	20230705	171500	1212668920	5290	5290	5290	5290	0
118	20230705	171400	1212668920	5290	5290	5290	5290	0
119	20230705	171300	1212668920	5290	5290	5290	5290	0
120	20230705	171200	1212668920	5290	5290	5290	5290	0
121	20230705	171100	1212668920	5290	5290	5290	5290	0
122	20230705	171000	1212668920	5290	5290	5290	5290	8098
123	20230705	170900	1212668920	5290	5290	5290	5290	0
124	20230705	170800	1212668920	5290	5290	5290	5290	0
125	20230705	170700	1212668920	5290	5290	5290	5290	0
126	20230705	170600	1212668920	5290	5290	5290	5290	0
127	20230705	170500	1212668920	5290	5290	5290	5290	0
128	20230705	170400	1212668920	5290	5290	5290	5290	0
129	20230705	170300	1212668920	5290	5290	5290	5290	0
130	20230705	170200	1212668920	5290	5290	5290	5290	0
131	20230705	170100	1212668920	5290	5290	5290	5290	0
132	20230705	170000	1212668920	5290	5290	5290	5290	0
133	20230705	165900	1212668920	5290	5290	5290	5290	0
134	20230705	165800	1212668920	5290	5290	5290	5290	0
135	20230705	165700	1212668920	5290	5290	5290	5290	0
136	20230705	165600	1212668920	5290	5290	5290	5290	0
137	20230705	165500	1212668920	5290	5290	5290	5290	0
138	20230705	165400	1212668920	5290	5290	5290	5290	0
139	20230705	165300	1212668920	5290	5290	5290	5290	0
140	20230705	165200	1212668920	5290	5290	5290	5290	0
141	20230705	165100	1212668920	5290	5290	5290	5290	0
142	20230705	165000	1212668920	5290	5290	5290	5290	0
143	20230705	164900	1212668920	5290	5290	5290	5290	0
144	20230705	164800	1212668920	5290	5290	5290	5290	0
145	20230705	164700	1212668920	5290	5290	5290	5290	0
146	20230705	164600	1212668920	5290	5290	5290	5290	0
147	20230705	164500	1212668920	5290	5290	5290	5290	0
148	20230705	164400	1212668920	5290	5290	5290	5290	0
149	20230705	164300	1212668920	5290	5290	5290	5290	0
150	20230705	164200	1212668920	5290	5290	5290	5290	0
151	20230705	164100	1212668920	5290	5290	5290	5290	0
152	20230705	164000	1212668920	5290	5290	5290	5290	8098
153	20230705	163900	1212668920	5290	5290	5290	5290	0
154	20230705	163800	1212668920	5290	5290	5290	5290	0
155	20230705	163700	1212668920	5290	5290	5290	5290	0
156	20230705	163600	1212668920	5290	5290	5290	5290	0
157	20230705	163500	1212668920	5290	5290	5290	5290	0
158	20230705	163400	1212668920	5290	5290	5290	5290	0
159	20230705	163300	1212668920	5290	5290	5290	5290	0
160	20230705	163200	1212668920	5290	5290	5290	5290	0
161	20230705	163100	1212668920	5290	5290	5290	5290	0
162	20230705	163000	1212668920	5290	5290	5290	5290	0
163	20230705	162900	1212668920	5290	5290	5290	5290	0
164	20230705	162800	1212668920	5290	5290	5290	5290	0
165	20230705	162700	1212668920	5290	5290	5290	5290	0
166	20230705	162600	1212668920	5290	5290	5290	5290	0
167	20230705	162500	1212668920	5290	5290	5290	5290	0
168	20230705	162400	1212668920	5290	5290	5290	5290	0
169	20230705	162300	1212668920	5290	5290	5290	5290	0
170	20230705	162200	1212668920	5290	5290	5290	5290	0
171	20230705	162100	1212668920	5290	5290	5290	5290	0
172	20230705	162000	1212668920	5290	5290	5290	5290	0
173	20230705	161900	1212668920	5290	5290	5290	5290	0
174	20230705	161800	1212668920	5290	5290	5290	5290	0
175	20230705	161700	1212668920	5290	5290	5290	5290	0
176	20230705	161600	1212668920	5290	5290	5290	5290	0
177	20230705	161500	1212668920	5290	5290	5290	5290	0
178	20230705	161400	1212668920	5290	5290	5290	5290	0
179	20230705	161300	1212668920	5290	5290	5290	5290	0
180	20230705	161200	1212668920	5290	5290	5290	5290	0
181	20230705	161100	1212668920	5290	5290	5290	5290	0
182	20230705	161000	1212668920	5290	5290	5290	5290	8098
183	20230705	160900	1212668920	5290	5290	5290	5290	0
184	20230705	160800	1212668920	5290	5290	5290	5290	0
185	20230705	160700	1212668920	5290	5290	5290	5290	0
186	20230705	160600	1212668920	5290	5290	5290	5290	0
187	20230705	160500	1212668920	5290	5290	5290	5290	0
188	20230705	160400	1212668920	5290	5290	5290	5290	0
189	20230705	160300	1212668920	5290	5290	5290	5290	0
190	20230705	160200	1212668920	5290	5290	5290	5290	0
191	20230705	160100	1212668920	5290	5290	5290	5290	0
192	20230705	160000	1212668920	5290	5290	5290	5290	0
193	20230705	155900	1212668920	5290	5290	5290	5290	0
194	20230705	155800	1212668920	5290	5290	5290	5290	0
195	20230705	155700	1212668920	5290	5290	5290	5290	0
196	20230705	155600	1212668920	5290	5290	5290	5290	0
197	20230705	155500	1212668920	5290	5290	5290	5290	0
198	20230705	155400	1212668920	5290	5290	5290	5290	0
199	20230705	155300	1212668920	5290	5290	5290	5290	0
200	20230705	155200	1212668920	5290	5290	5290	5290	0
201	20230705	155100	1212668920	5290	5290	5290	5290	0
202	20230705	155000	1212668920	5290	5290	5290	5290	0
203	20230705	154900	1212668920	5290	5290	5290	5290	0
204	20230705	154800	1212668920	5290	5290	5290	5290	0
205	20230705	154700	1212668920	5290	5290	5290	5290	0
206	20230705	154600	1212668920	5290	5290	5290	5290	0
207	20230705	154500	1212668920	5290	5290	5290	5290	0
208	20230705	154400	1212668920	5290	5290	5290	5290	0
209	20230705	154300	1212668920	5290	5290	5290	5290	0
210	20230705	154200	1212668920	5290	5290	5290	5290	0
211	20230705	154100	1212668920	5290	5290	5290	5290	0
212	20230705	154000	1212668920	5290	5290	5290	5290	8098
213	20230705	153900	1212668920	5290	5290	5290	5290	0
214	20230705	153800	1212668920	5290	5290	5290	5290	0
215	20230705	153700	1212668920	5290	5290	5290	5290	0
216	20230705	153600	1212668920	5290	5290	5290	5290	0
217	20230705	153500	1212668920	5290	5290	5290	5290	0
218	20230705	153400	1212668920	5290	5290	5290	5290	0
219	20230705	153300	1212668920	5290	5290	5290	5290	0
220	20230705	153200	1212668920	5290	5290	5290	5290	0
221	20230705	153100	1212668920	5290	5290	5290	5290	0
222	20230705	153000	1212668920	5290	5290	5290	5290	8098
223	20230705	152900	1169830500	5290	5290	5290	5290	0
224	20230705	152800	1169830500	5290	5290	5290	5290	0
225	20230705	152700	1169830500	5290	5290	5290	5290	0
226	20230705	152600	1169830500	5290	5290	5290	5290	0
227	20230705	152500	1169830500	5290	5290	5290	5290	0
228	20230705	152400	1169830500	5290	5290	5290	5290	0
229	20230705	152300	1169830500	5290	5290	5290	5290	0
230	20230705	152200	1169830500	5290	5290	5290	5290	0
231	20230705	152100	1169830500	5290	5290	5290	5290	0
232	20230705	152000	1169830500	5290	5290	5290	5290	0
233	20230705	151900	1169830500	5290	5310	5320	5290	6722
234	20230705	151800	1134215050	5320	5320	5320	5310	1134
235	20230705	151700	1128192880	5320	5330	5330	5320	1521
236	20230705	151600	1120096160	5330	5320	5330	5320	501
237	20230705	151500	1117430830	5320	5330	5330	5320	2935
238	20230705	151400	1101788210	5330	5330	5330	5320	81
239	20230705	151300	1101356500	5330	5330	5330	5330	48
240	20230705	151200	1101100660	5340	5340	5340	5320	117
241	20230705	151100	1100477670	5330	5320	5330	5320	2213
242	20230705	151000	1088702580	5310	5310	5310	5310	190
243	20230705	150900	1087693680	5310	5310	5310	5310	482
244	20230705	150800	1085134260	5310	5310	5310	5310	1000
245	20230705	150700	1079824260	5320	5310	5320	5310	71
246	20230705	150600	1079447240	5310	5310	5310	5310	522
247	20230705	150500	1076675420	5320	5320	5320	5320	0
248	20230705	150400	1076675420	5320	5320	5320	5320	44
249	20230705	150300	1076441340	5310	5300	5310	5300	1551
250	20230705	150200	1068205630	5320	5320	5320	5320	0
251	20230705	150100	1068205630	5320	5320	5320	5320	1
252	20230705	150000	1068200310	5300	5300	5310	5300	67
253	20230705	145900	1067845110	5300	5330	5330	5300	1001
254	20230705	145800	1062535580	5310	5310	5310	5310	772
255	20230705	145700	1058436260	5310	5310	5310	5310	200
256	20230705	145600	1057374260	5310	5310	5310	5310	158
257	20230705	145500	1056535280	5310	5310	5310	5310	2
258	20230705	145400	1056524660	5310	5310	5310	5310	948
259	20230705	145300	1051490780	5320	5310	5320	5310	87
260	20230705	145200	1051028100	5310	5300	5310	5300	97
261	20230705	145100	1050513130	5300	5300	5300	5300	1502
262	20230705	145000	1042552530	5300	5300	5300	5300	0
263	20230705	144900	1042552530	5300	5300	5300	5300	5483
264	20230705	144800	1013492630	5310	5310	5310	5310	103
265	20230705	144700	1012945700	5310	5310	5310	5310	399
266	20230705	144600	1010827010	5300	5310	5310	5300	1710
267	20230705	144500	1001752150	5320	5310	5320	5310	75
268	20230705	144400	1001353800	5310	5320	5320	5310	1907
269	20230705	144300	991226610	5320	5320	5320	5320	2
270	20230705	144200	991215970	5310	5320	5320	5310	1644
271	20230705	144100	982479890	5330	5330	5330	5330	400
272	20230705	144000	980347890	5330	5330	5330	5330	1
273	20230705	143900	980342560	5320	5330	5330	5320	502
274	20230705	143800	977671900	5310	5310	5310	5310	0
275	20230705	143700	977671900	5310	5320	5320	5310	173
276	20230705	143600	976751550	5320	5320	5320	5320	44
277	20230705	143500	976517470	5310	5310	5320	5310	1201
278	20230705	143400	970140150	5310	5320	5320	5310	2182
279	20230705	143300	958533910	5310	5320	5320	5310	157
280	20230705	143200	957699670	5320	5320	5320	5300	2403
281	20230705	143100	944925710	5320	5310	5320	5310	77
282	20230705	143000	944516830	5310	5310	5310	5310	58
283	20230705	142900	944208850	5310	5310	5310	5310	970
284	20230705	142800	939058150	5310	5310	5310	5310	101
285	20230705	142700	938521840	5310	5310	5310	5310	100
286	20230705	142600	937990840	5320	5320	5320	5320	0
287	20230705	142500	937990840	5320	5320	5320	5320	286
288	20230705	142400	936469320	5320	5310	5320	5310	102
289	20230705	142300	935927690	5310	5310	5310	5310	738
290	20230705	142200	932008910	5310	5310	5310	5310	0
291	20230705	142100	932008910	5310	5320	5320	5310	175
292	20230705	142000	931078760	5320	5320	5320	5320	524
293	20230705	141900	928291080	5320	5320	5320	5320	291
294	20230705	141800	926742960	5330	5320	5330	5320	60
295	20230705	141700	926423660	5330	5320	5330	5320	302
296	20230705	141600	924817010	5330	5330	5330	5330	131
297	20230705	141500	924118780	5330	5330	5330	5330	0
298	20230705	141400	924118780	5330	5330	5330	5330	0
299	20230705	141300	924118780	5330	5330	5330	5330	0
300	20230705	141200	924118780	5330	5330	5330	5330	2
301	20230705	141100	924108120	5330	5330	5330	5330	1
302	20230705	141000	924102790	5300	5300	5300	5300	103
303	20230705	140900	923556890	5300	5310	5310	5300	914
304	20230705	140800	918712420	5310	5310	5310	5310	0
305	20230705	140700	918712420	5310	5310	5310	5310	0
306	20230705	140600	918712420	5310	5310	5310	5310	1
307	20230705	140500	918707110	5340	5340	5340	5310	6640
308	20230705	140400	883410360	5340	5340	5340	5340	731
309	20230705	140300	879506820	5340	5340	5340	5340	0
310	20230705	140200	879506820	5340	5340	5340	5340	47
311	20230705	140100	879255840	5350	5350	5350	5350	0
312	20230705	140000	879255840	5350	5350	5350	5350	0
313	20230705	135900	879255840	5350	5350	5350	5350	0
314	20230705	135800	879255840	5350	5350	5350	5350	0
315	20230705	135700	879255840	5350	5350	5350	5350	0
316	20230705	135600	879255840	5350	5350	5350	5350	75
317	20230705	135500	878854590	5350	5350	5350	5350	6
318	20230705	135400	878822490	5340	5340	5340	5340	170
319	20230705	135300	877914690	5350	5340	5350	5340	3
320	20230705	135200	877898650	5360	5360	5360	5350	12
321	20230705	135100	877834380	5350	5350	5350	5350	15
322	20230705	135000	877754130	5350	5350	5350	5350	358
323	20230705	134900	875838830	5350	5350	5350	5350	7
324	20230705	134800	875801380	5350	5350	5350	5350	140
325	20230705	134700	875052380	5350	5340	5350	5340	17
326	20230705	134600	874961590	5350	5340	5350	5340	131
327	20230705	134500	874262040	5350	5350	5350	5350	649
328	20230705	134400	870789890	5340	5340	5340	5340	0
329	20230705	134300	870789890	5340	5340	5340	5340	150
330	20230705	134200	869988890	5350	5340	5350	5340	319
331	20230705	134100	868285420	5370	5370	5370	5370	0
332	20230705	134000	868285420	5370	5370	5370	5370	0
333	20230705	133900	868285420	5370	5370	5370	5340	1029
334	20230705	133800	862780470	5360	5360	5360	5360	1
335	20230705	133700	862775110	5370	5370	5370	5370	1
336	20230705	133600	862769740	5350	5350	5350	5350	15
337	20230705	133500	862689490	5350	5370	5370	5350	341
338	20230705	133400	860859040	5370	5370	5370	5370	372
339	20230705	133300	858861400	5370	5370	5370	5370	49
340	20230705	133200	858598270	5370	5370	5370	5370	318
341	20230705	133100	856890610	5350	5350	5350	5350	0
342	20230705	133000	856890610	5350	5350	5350	5350	35
343	20230705	132900	856703360	5350	5340	5350	5340	31
344	20230705	132800	856537810	5370	5370	5370	5370	0
345	20230705	132700	856537810	5370	5370	5370	5370	0
346	20230705	132600	856537810	5370	5370	5370	5370	2
347	20230705	132500	856527070	5370	5360	5370	5360	201
348	20230705	132400	855449700	5360	5340	5360	5340	221
349	20230705	132300	854268350	5340	5340	5340	5340	255
350	20230705	132200	852906650	5350	5340	5350	5340	201
351	20230705	132100	851833300	5360	5350	5360	5340	6
352	20230705	132000	851801200	5360	5360	5360	5360	8
353	20230705	131900	851758320	5360	5340	5360	5340	401
354	20230705	131800	849616960	5340	5340	5340	5340	71
355	20230705	131700	849237820	5330	5340	5340	5330	523
356	20230705	131600	846445020	5340	5340	5340	5340	200
357	20230705	131500	845377020	5340	5340	5340	5340	49
358	20230705	131400	845115360	5350	5350	5350	5350	234
359	20230705	131300	843863460	5380	5380	5380	5380	31
360	20230705	131200	843696680	5350	5380	5380	5350	724
361	20230705	131100	839808280	5380	5350	5380	5350	1030
362	20230705	131000	834290560	5350	5350	5350	5350	1
363	20230705	130900	834285210	5350	5350	5350	5350	11
364	20230705	130800	834226360	5340	5340	5340	5340	0
365	20230705	130700	834226360	5340	5340	5340	5340	0
366	20230705	130600	834226360	5340	5340	5340	5340	0
367	20230705	130500	834226360	5340	5340	5340	5340	2
368	20230705	130400	834215680	5350	5350	5350	5350	50
369	20230705	130300	833948180	5340	5340	5340	5340	371
370	20230705	130200	831967040	5350	5350	5350	5340	1103
371	20230705	130100	826075990	5350	5350	5350	5350	500
372	20230705	130000	823400990	5340	5350	5350	5340	118
373	20230705	125900	822769700	5350	5360	5360	5350	4195
374	20230705	125800	800299840	5360	5360	5360	5350	68
375	20230705	125700	799935960	5360	5360	5360	5360	0
376	20230705	125600	799935960	5360	5360	5360	5350	336
377	20230705	125500	798135050	5380	5360	5380	5360	5
378	20230705	125400	798108230	5380	5380	5380	5380	0
379	20230705	125300	798108230	5380	5380	5380	5380	700
380	20230705	125200	794342230	5380	5350	5380	5350	3079
381	20230705	125100	777843130	5350	5350	5350	5350	2
382	20230705	125000	777832430	5340	5340	5340	5340	0
383	20230705	124900	777832430	5340	5340	5340	5340	0
384	20230705	124800	777832430	5340	5340	5340	5340	1
385	20230705	124700	777827090	5330	5330	5330	5330	0
386	20230705	124600	777827090	5330	5330	5330	5330	0
387	20230705	124500	777827090	5330	5330	5330	5330	1
388	20230705	124400	777821760	5340	5340	5340	5340	0
389	20230705	124300	777821760	5340	5340	5340	5340	105
390	20230705	124200	777261060	5330	5330	5330	5330	0
391	20230705	124100	777261060	5330	5360	5360	5330	624
392	20230705	124000	773933370	5360	5360	5360	5360	0
393	20230705	123900	773933370	5360	5360	5360	5360	4
394	20230705	123800	773911930	5360	5330	5360	5330	2532
395	20230705	123700	760365930	5340	5340	5340	5340	34
396	20230705	123600	760184370	5330	5330	5330	5330	862
397	20230705	123500	755589910	5330	5330	5330	5330	4067
398	20230705	123400	733912800	5310	5330	5330	5310	28
399	20230705	123300	733763880	5330	5330	5330	5330	0
400	20230705	123200	733763880	5330	5330	5330	5330	0
401	20230705	123100	733763880	5330	5330	5330	5330	0
402	20230705	123000	733763880	5330	5330	5330	5330	935
403	20230705	122900	728780330	5330	5320	5330	5320	534
404	20230705	122800	725938950	5320	5310	5320	5310	402
405	20230705	122700	723804160	5310	5310	5310	5310	0
406	20230705	122600	723804160	5310	5310	5310	5310	0
407	20230705	122500	723804160	5310	5310	5310	5310	0
408	20230705	122400	723804160	5310	5310	5310	5310	13
409	20230705	122300	723735130	5320	5320	5320	5320	10
410	20230705	122200	723681930	5330	5330	5330	5330	0
411	20230705	122100	723681930	5330	5310	5330	5310	308
412	20230705	122000	722046410	5310	5310	5310	5310	513
413	20230705	121900	719322380	5310	5310	5310	5310	2
414	20230705	121800	719311760	5330	5320	5330	5320	16
415	20230705	121700	719226490	5310	5310	5310	5310	1
416	20230705	121600	719221180	5310	5310	5310	5310	101
417	20230705	121500	718684870	5310	5310	5310	5310	0
418	20230705	121400	718684870	5310	5310	5310	5310	0
419	20230705	121300	718684870	5310	5310	5310	5310	0
420	20230705	121200	718684870	5310	5310	5310	5310	0
421	20230705	121100	718684870	5310	5320	5320	5310	198
422	20230705	121000	717633330	5320	5320	5320	5320	0
423	20230705	120900	717633330	5320	5320	5320	5320	50
424	20230705	120800	717367330	5320	5320	5320	5320	10
425	20230705	120700	717314130	5310	5310	5310	5310	0
426	20230705	120600	717314130	5310	5310	5310	5310	299
427	20230705	120500	715726440	5310	5310	5310	5310	106
428	20230705	120400	715163580	5310	5310	5310	5310	1000
429	20230705	120300	709853580	5320	5320	5320	5320	0
430	20230705	120200	709853580	5320	5320	5320	5320	10
431	20230705	120100	709800380	5320	5320	5320	5320	46
432	20230705	120000	709555660	5310	5320	5320	5310	361
433	20230705	115900	707635150	5310	5310	5310	5310	1
434	20230705	115800	707629840	5320	5320	5320	5320	431
435	20230705	115700	705336920	5330	5320	5330	5320	2
436	20230705	115600	705326270	5320	5320	5320	5320	73
437	20230705	115500	704937910	5320	5320	5320	5320	1
438	20230705	115400	704932590	5320	5320	5320	5320	50
439	20230705	115300	704666590	5320	5320	5320	5320	0
440	20230705	115200	704666590	5320	5320	5320	5320	21
441	20230705	115100	704554870	5330	5330	5330	5330	1
442	20230705	115000	704549540	5320	5320	5320	5320	18
443	20230705	114900	704453780	5320	5320	5320	5320	8
444	20230705	114800	704411220	5320	5320	5320	5320	209
445	20230705	114700	703299340	5320	5320	5320	5320	15
446	20230705	114600	703219540	5330	5330	5330	5330	0
447	20230705	114500	703219540	5330	5330	5330	5330	405
448	20230705	114400	701060890	5320	5320	5320	5320	0
449	20230705	114300	701060890	5320	5330	5330	5320	421
450	20230705	114200	698818150	5330	5330	5330	5330	40
451	20230705	114100	698604950	5320	5320	5320	5320	2
452	20230705	114000	698594310	5320	5320	5320	5320	1
453	20230705	113900	698588990	5320	5320	5320	5320	35
454	20230705	113800	698402790	5320	5320	5320	5320	5
455	20230705	113700	698376190	5310	5310	5310	5310	83
456	20230705	113600	697935460	5310	5310	5310	5310	444
457	20230705	113500	695577820	5310	5310	5310	5300	71
458	20230705	113400	695200880	5330	5330	5330	5330	0
459	20230705	113300	695200880	5330	5330	5330	5330	0
460	20230705	113200	695200880	5330	5310	5330	5310	377
461	20230705	113100	693198990	5310	5310	5310	5310	490
462	20230705	113000	690597090	5310	5310	5310	5310	0
463	20230705	112900	690597090	5310	5310	5310	5310	125
464	20230705	112800	689933340	5310	5310	5310	5310	164
465	20230705	112700	689062500	5310	5320	5320	5310	200
466	20230705	112600	687998720	5340	5340	5340	5340	0
467	20230705	112500	687998720	5340	5330	5340	5320	71
468	20230705	112400	687620500	5330	5330	5330	5330	25
469	20230705	112300	687487250	5350	5330	5350	5330	701
470	20230705	112200	683743960	5340	5340	5340	5340	0
471	20230705	112100	683743960	5340	5340	5340	5340	4
472	20230705	112000	683722600	5310	5330	5340	5310	180
473	20230705	111900	682766100	5310	5310	5310	5310	1
474	20230705	111800	682760790	5330	5330	5330	5330	6
475	20230705	111700	682728810	5310	5310	5310	5310	301
476	20230705	111600	681130500	5310	5320	5320	5310	901
477	20230705	111500	676346180	5330	5330	5330	5330	70
478	20230705	111400	675973080	5330	5330	5330	5330	0
479	20230705	111300	675973080	5330	5330	5330	5330	0
480	20230705	111200	675973080	5330	5330	5330	5330	1294
481	20230705	111100	669076060	5330	5330	5330	5330	0
482	20230705	111000	669076060	5330	5330	5330	5330	0
483	20230705	110900	669076060	5330	5330	5330	5330	0
484	20230705	110800	669076060	5330	5330	5330	5330	0
485	20230705	110700	669076060	5330	5320	5330	5320	2
486	20230705	110600	669065410	5320	5320	5320	5320	3
487	20230705	110500	669049450	5310	5320	5320	5310	101
488	20230705	110400	668513130	5320	5320	5320	5320	0
489	20230705	110300	668513130	5320	5300	5320	5300	600
490	20230705	110200	665323130	5300	5300	5300	5300	400
491	20230705	110100	663203130	5300	5300	5300	5300	1186
492	20230705	110000	656917330	5320	5320	5320	5320	1
493	20230705	105900	656912010	5290	5290	5290	5290	0
494	20230705	105800	656912010	5290	5310	5320	5290	2260
495	20230705	105700	644935810	5310	5310	5310	5310	0
496	20230705	105600	644935810	5310	5310	5310	5310	0
497	20230705	105500	644935810	5310	5300	5310	5300	537
498	20230705	105400	642089510	5310	5310	5310	5310	303
499	20230705	105300	640480580	5310	5310	5310	5310	41
500	20230705	105200	640262870	5310	5310	5310	5310	559
501	20230705	105100	637294580	5310	5310	5310	5310	1
502	20230705	105000	637289270	5300	5320	5320	5300	1696
503	20230705	104900	628286610	5310	5320	5320	5310	140
504	20230705	104800	627543100	5330	5330	5330	5330	11
505	20230705	104700	627484470	5330	5330	5330	5330	133
506	20230705	104600	626775580	5310	5310	5330	5310	39
507	20230705	104500	626568470	5310	5310	5310	5310	72
508	20230705	104400	626186150	5310	5310	5310	5310	0
509	20230705	104300	626186150	5310	5310	5310	5310	50
510	20230705	104200	625920650	5310	5310	5310	5310	80
511	20230705	104100	625495850	5310	5310	5310	5310	0
512	20230705	104000	625495850	5310	5310	5310	5310	203
513	20230705	103900	624417920	5310	5310	5310	5310	329
514	20230705	103800	622670930	5310	5310	5310	5310	7
515	20230705	103700	622633760	5300	5300	5300	5300	0
516	20230705	103600	622633760	5300	5300	5300	5300	289
517	20230705	103500	621102060	5300	5300	5310	5300	25
518	20230705	103400	620969550	5300	5310	5310	5300	2120
519	20230705	103300	609712450	5310	5320	5320	5310	101
520	20230705	103200	609176130	5330	5330	5330	5330	106
521	20230705	103100	608611150	5330	5330	5330	5330	121
522	20230705	103000	607966220	5330	5330	5330	5330	59
523	20230705	102900	607651750	5320	5300	5320	5300	5177
524	20230705	102800	580155810	5310	5310	5310	5310	0
525	20230705	102700	580155810	5310	5310	5310	5310	2269
526	20230705	102600	568107420	5320	5320	5320	5300	411
527	20230705	102500	565926160	5320	5310	5320	5310	374
528	20230705	102400	563940200	5320	5320	5320	5320	1651
529	20230705	102300	555156880	5320	5320	5320	5320	1
530	20230705	102200	555151560	5330	5330	5330	5330	279
531	20230705	102100	553664490	5330	5310	5330	5310	150
532	20230705	102000	552865990	5310	5320	5320	5310	1051
533	20230705	101900	547276130	5320	5320	5320	5320	480
534	20230705	101800	544722530	5320	5320	5320	5320	280
535	20230705	101700	543232930	5320	5320	5320	5320	0
536	20230705	101600	543232930	5320	5330	5330	5320	90
537	20230705	101500	542753330	5330	5310	5330	5310	361
538	20230705	101400	540833900	5310	5320	5320	5310	155
539	20230705	101300	540010380	5320	5320	5320	5310	2868
540	20230705	101200	524753020	5320	5320	5320	5310	57
541	20230705	101100	524449840	5340	5320	5340	5320	21
542	20230705	101000	524337720	5300	5330	5330	5300	111
543	20230705	100900	523749390	5340	5340	5340	5340	0
544	20230705	100800	523749390	5340	5320	5340	5290	9253
545	20230705	100700	474704570	5330	5320	5330	5320	936
546	20230705	100600	469725040	5330	5330	5350	5330	22
547	20230705	100500	469607760	5330	5330	5330	5330	50
548	20230705	100400	469341260	5350	5350	5350	5320	52
549	20230705	100300	469064450	5330	5330	5330	5330	15
550	20230705	100200	468984500	5330	5330	5330	5330	609
551	20230705	100100	465738530	5340	5340	5340	5330	759
552	20230705	100000	461691170	5330	5330	5330	5330	177
553	20230705	095900	460747760	5330	5320	5330	5320	52
554	20230705	095800	460471110	5320	5340	5340	5310	1394
555	20230705	095700	453047450	5350	5340	5350	5340	7
556	20230705	095600	453010060	5340	5320	5340	5320	76
557	20230705	095500	452604240	5310	5340	5340	5310	111
558	20230705	095400	452011780	5330	5330	5330	5320	1936
559	20230705	095300	441711290	5340	5330	5340	5330	40
560	20230705	095200	441498080	5340	5350	5350	5330	410
561	20230705	095100	439309020	5350	5330	5350	5330	2680
562	20230705	095000	425020540	5320	5310	5320	5310	1256
563	20230705	094900	418341420	5320	5320	5320	5310	107
564	20230705	094800	417773180	5320	5320	5330	5310	25
565	20230705	094700	417639980	5320	5320	5320	5320	83
566	20230705	094600	417198420	5320	5330	5330	5320	469
567	20230705	094500	414703330	5330	5340	5340	5330	31
568	20230705	094400	414538070	5340	5320	5340	5320	93
569	20230705	094300	414042880	5320	5320	5320	5320	1
570	20230705	094200	414037560	5340	5340	5340	5340	0
571	20230705	094100	414037560	5340	5320	5340	5320	502
572	20230705	094000	411366890	5320	5340	5340	5320	57
573	20230705	093900	411062700	5350	5320	5350	5320	108
574	20230705	093800	410486020	5320	5320	5320	5320	93
575	20230705	093700	409991260	5310	5330	5330	5310	3011
576	20230705	093600	393988660	5330	5320	5330	5320	135
577	20230705	093500	393269700	5330	5330	5330	5330	1075
578	20230705	093400	387539950	5330	5340	5340	5330	109
579	20230705	093300	386958660	5330	5350	5350	5330	39
580	20230705	093200	386750750	5340	5340	5340	5340	999
581	20230705	093100	381416090	5350	5340	5350	5340	261
582	20230705	093000	380022330	5340	5340	5350	5340	479
583	20230705	092900	377464370	5350	5340	5350	5340	90
584	20230705	092800	376983750	5340	5340	5340	5340	2
585	20230705	092700	376973070	5340	5330	5340	5330	3265
586	20230705	092600	359543650	5330	5340	5340	5330	511
587	20230705	092500	356816990	5340	5330	5340	5330	4
588	20230705	092400	356795640	5320	5340	5340	5320	958
589	20230705	092300	351691300	5360	5360	5360	5350	705
590	20230705	092200	347913230	5370	5350	5370	5350	759
591	20230705	092100	343849520	5330	5360	5380	5330	641
592	20230705	092000	340413340	5330	5310	5380	5310	3126
593	20230705	091900	323758980	5310	5280	5310	5280	2911
594	20230705	091800	308333020	5290	5300	5300	5290	3717
595	20230705	091700	288652000	5300	5300	5300	5300	1387
596	20230705	091600	281300900	5300	5310	5310	5290	3267
597	20230705	091500	263988700	5310	5300	5310	5300	449
598	20230705	091400	261608600	5310	5300	5310	5300	154
599	20230705	091300	260791700	5300	5290	5300	5280	1982
600	20230705	091200	250298290	5290	5300	5310	5290	2330
601	20230705	091100	237962030	5300	5330	5330	5260	11404
602	20230705	091000	177510300	5330	5350	5350	5330	2213
603	20230705	090900	165708480	5350	5340	5350	5330	692
604	20230705	090800	162018940	5340	5350	5350	5340	1557
605	20230705	090700	153698910	5340	5360	5360	5340	978
606	20230705	090600	148469660	5370	5340	5380	5340	1062
607	20230705	090500	142777790	5340	5370	5380	5340	3161
608	20230705	090400	125868520	5370	5390	5390	5330	11562
609	20230705	090300	63739060	5410	5400	5420	5380	2238
610	20230705	090200	51655690	5410	5420	5430	5410	3558
611	20230705	090100	32384060	5430	5420	5430	5410	505
612	20230705	090000	29646990	5450	5450	5460	5420	5446