KissMeData/060540/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	193200	469709905	2435	2435	2435	2435	2492
3	20230714	193100	469709905	2435	2435	2435	2435	0
4	20230714	193000	469709905	2435	2435	2435	2435	0
5	20230714	192900	469709905	2435	2435	2435	2435	0
6	20230714	192800	469709905	2435	2435	2435	2435	0
7	20230714	192700	469709905	2435	2435	2435	2435	0
8	20230714	192600	469709905	2435	2435	2435	2435	0
9	20230714	192500	469709905	2435	2435	2435	2435	0
10	20230714	192400	469709905	2435	2435	2435	2435	0
11	20230714	192300	469709905	2435	2435	2435	2435	0
12	20230714	192200	469709905	2435	2435	2435	2435	0
13	20230714	192100	469709905	2435	2435	2435	2435	0
14	20230714	192000	469709905	2435	2435	2435	2435	0
15	20230714	191900	469709905	2435	2435	2435	2435	0
16	20230714	191800	469709905	2435	2435	2435	2435	0
17	20230714	191700	469709905	2435	2435	2435	2435	0
18	20230714	191600	469709905	2435	2435	2435	2435	0
19	20230714	191500	469709905	2435	2435	2435	2435	0
20	20230714	191400	469709905	2435	2435	2435	2435	0
21	20230714	191300	469709905	2435	2435	2435	2435	0
22	20230714	191200	469709905	2435	2435	2435	2435	0
23	20230714	191100	469709905	2435	2435	2435	2435	0
24	20230714	191000	469709905	2435	2435	2435	2435	0
25	20230714	190900	469709905	2435	2435	2435	2435	0
26	20230714	190800	469709905	2435	2435	2435	2435	0
27	20230714	190700	469709905	2435	2435	2435	2435	0
28	20230714	190600	469709905	2435	2435	2435	2435	0
29	20230714	190500	469709905	2435	2435	2435	2435	0
30	20230714	190400	469709905	2435	2435	2435	2435	0
31	20230714	190300	469709905	2435	2435	2435	2435	0
32	20230714	190200	469709905	2435	2435	2435	2435	2492
33	20230714	190100	469709905	2435	2435	2435	2435	0
34	20230714	190000	469709905	2435	2435	2435	2435	0
35	20230714	185900	469709905	2435	2435	2435	2435	0
36	20230714	185800	469709905	2435	2435	2435	2435	0
37	20230714	185700	469709905	2435	2435	2435	2435	0
38	20230714	185600	469709905	2435	2435	2435	2435	0
39	20230714	185500	469709905	2435	2435	2435	2435	0
40	20230714	185400	469709905	2435	2435	2435	2435	0
41	20230714	185300	469709905	2435	2435	2435	2435	0
42	20230714	185200	469709905	2435	2435	2435	2435	0
43	20230714	185100	469709905	2435	2435	2435	2435	0
44	20230714	185000	469709905	2435	2435	2435	2435	0
45	20230714	184900	469709905	2435	2435	2435	2435	0
46	20230714	184800	469709905	2435	2435	2435	2435	0
47	20230714	184700	469709905	2435	2435	2435	2435	0
48	20230714	184600	469709905	2435	2435	2435	2435	0
49	20230714	184500	469709905	2435	2435	2435	2435	0
50	20230714	184400	469709905	2435	2435	2435	2435	0
51	20230714	184300	469709905	2435	2435	2435	2435	0
52	20230714	184200	469709905	2435	2435	2435	2435	0
53	20230714	184100	469709905	2435	2435	2435	2435	0
54	20230714	184000	469709905	2435	2435	2435	2435	0
55	20230714	183900	469709905	2435	2435	2435	2435	0
56	20230714	183800	469709905	2435	2435	2435	2435	0
57	20230714	183700	469709905	2435	2435	2435	2435	0
58	20230714	183600	469709905	2435	2435	2435	2435	0
59	20230714	183500	469709905	2435	2435	2435	2435	0
60	20230714	183400	469709905	2435	2435	2435	2435	0
61	20230714	183300	469709905	2435	2435	2435	2435	0
62	20230714	183200	469709905	2435	2435	2435	2435	2492
63	20230714	183100	469709905	2435	2435	2435	2435	0
64	20230714	183000	469709905	2435	2435	2435	2435	0
65	20230714	182900	469709905	2435	2435	2435	2435	0
66	20230714	182800	469709905	2435	2435	2435	2435	0
67	20230714	182700	469709905	2435	2435	2435	2435	0
68	20230714	182600	469709905	2435	2435	2435	2435	0
69	20230714	182500	469709905	2435	2435	2435	2435	0
70	20230714	182400	469709905	2435	2435	2435	2435	0
71	20230714	182300	469709905	2435	2435	2435	2435	0
72	20230714	182200	469709905	2435	2435	2435	2435	0
73	20230714	182100	469709905	2435	2435	2435	2435	0
74	20230714	182000	469709905	2435	2435	2435	2435	0
75	20230714	181900	469709905	2435	2435	2435	2435	0
76	20230714	181800	469709905	2435	2435	2435	2435	0
77	20230714	181700	469709905	2435	2435	2435	2435	0
78	20230714	181600	469709905	2435	2435	2435	2435	0
79	20230714	181500	469709905	2435	2435	2435	2435	0
80	20230714	181400	469709905	2435	2435	2435	2435	0
81	20230714	181300	469709905	2435	2435	2435	2435	0
82	20230714	181200	469709905	2435	2435	2435	2435	0
83	20230714	181100	469709905	2435	2435	2435	2435	0
84	20230714	181000	469709905	2435	2435	2435	2435	0
85	20230714	180900	469709905	2435	2435	2435	2435	0
86	20230714	180800	469709905	2435	2435	2435	2435	0
87	20230714	180700	469709905	2435	2435	2435	2435	0
88	20230714	180600	469709905	2435	2435	2435	2435	0
89	20230714	180500	469709905	2435	2435	2435	2435	0
90	20230714	180400	469709905	2435	2435	2435	2435	0
91	20230714	180300	469709905	2435	2435	2435	2435	0
92	20230714	180200	469709905	2435	2435	2435	2435	2492
93	20230714	180100	469709905	2435	2435	2435	2435	0
94	20230714	180000	469709905	2435	2435	2435	2435	0
95	20230714	175900	469709905	2435	2435	2435	2435	0
96	20230714	175800	469709905	2435	2435	2435	2435	0
97	20230714	175700	469709905	2435	2435	2435	2435	0
98	20230714	175600	469709905	2435	2435	2435	2435	0
99	20230714	175500	469709905	2435	2435	2435	2435	0
100	20230714	175400	469709905	2435	2435	2435	2435	0
101	20230714	175300	469709905	2435	2435	2435	2435	0
102	20230714	175200	469709905	2435	2435	2435	2435	0
103	20230714	175100	469709905	2435	2435	2435	2435	0
104	20230714	175000	469709905	2435	2435	2435	2435	0
105	20230714	174900	469709905	2435	2435	2435	2435	0
106	20230714	174800	469709905	2435	2435	2435	2435	0
107	20230714	174700	469709905	2435	2435	2435	2435	0
108	20230714	174600	469709905	2435	2435	2435	2435	0
109	20230714	174500	469709905	2435	2435	2435	2435	0
110	20230714	174400	469709905	2435	2435	2435	2435	0
111	20230714	174300	469709905	2435	2435	2435	2435	0
112	20230714	174200	469709905	2435	2435	2435	2435	0
113	20230714	174100	469709905	2435	2435	2435	2435	0
114	20230714	174000	469709905	2435	2435	2435	2435	0
115	20230714	173900	469709905	2435	2435	2435	2435	0
116	20230714	173800	469709905	2435	2435	2435	2435	0
117	20230714	173700	469709905	2435	2435	2435	2435	0
118	20230714	173600	469709905	2435	2435	2435	2435	0
119	20230714	173500	469709905	2435	2435	2435	2435	0
120	20230714	173400	469709905	2435	2435	2435	2435	0
121	20230714	173300	469709905	2435	2435	2435	2435	0
122	20230714	173200	469709905	2435	2435	2435	2435	2492
123	20230714	173100	469709905	2435	2435	2435	2435	0
124	20230714	173000	469709905	2435	2435	2435	2435	0
125	20230714	172900	469709905	2435	2435	2435	2435	0
126	20230714	172800	469709905	2435	2435	2435	2435	0
127	20230714	172700	469709905	2435	2435	2435	2435	0
128	20230714	172600	469709905	2435	2435	2435	2435	0
129	20230714	172500	469709905	2435	2435	2435	2435	0
130	20230714	172400	469709905	2435	2435	2435	2435	0
131	20230714	172300	469709905	2435	2435	2435	2435	0
132	20230714	172200	469709905	2435	2435	2435	2435	0
133	20230714	172100	469709905	2435	2435	2435	2435	0
134	20230714	172000	469709905	2435	2435	2435	2435	0
135	20230714	171900	469709905	2435	2435	2435	2435	0
136	20230714	171800	469709905	2435	2435	2435	2435	0
137	20230714	171700	469709905	2435	2435	2435	2435	0
138	20230714	171600	469709905	2435	2435	2435	2435	0
139	20230714	171500	469709905	2435	2435	2435	2435	0
140	20230714	171400	469709905	2435	2435	2435	2435	0
141	20230714	171300	469709905	2435	2435	2435	2435	0
142	20230714	171200	469709905	2435	2435	2435	2435	0
143	20230714	171100	469709905	2435	2435	2435	2435	0
144	20230714	171000	469709905	2435	2435	2435	2435	0
145	20230714	170900	469709905	2435	2435	2435	2435	0
146	20230714	170800	469709905	2435	2435	2435	2435	0
147	20230714	170700	469709905	2435	2435	2435	2435	0
148	20230714	170600	469709905	2435	2435	2435	2435	0
149	20230714	170500	469709905	2435	2435	2435	2435	0
150	20230714	170400	469709905	2435	2435	2435	2435	0
151	20230714	170300	469709905	2435	2435	2435	2435	0
152	20230714	170200	469709905	2435	2435	2435	2435	2492
153	20230714	170100	469709905	2435	2435	2435	2435	0
154	20230714	170000	469709905	2435	2435	2435	2435	0
155	20230714	165900	469709905	2435	2435	2435	2435	0
156	20230714	165800	469709905	2435	2435	2435	2435	0
157	20230714	165700	469709905	2435	2435	2435	2435	0
158	20230714	165600	469709905	2435	2435	2435	2435	0
159	20230714	165500	469709905	2435	2435	2435	2435	0
160	20230714	165400	469709905	2435	2435	2435	2435	0
161	20230714	165300	469709905	2435	2435	2435	2435	0
162	20230714	165200	469709905	2435	2435	2435	2435	0
163	20230714	165100	469709905	2435	2435	2435	2435	0
164	20230714	165000	469709905	2435	2435	2435	2435	0
165	20230714	164900	469709905	2435	2435	2435	2435	0
166	20230714	164800	469709905	2435	2435	2435	2435	0
167	20230714	164700	469709905	2435	2435	2435	2435	0
168	20230714	164600	469709905	2435	2435	2435	2435	0
169	20230714	164500	469709905	2435	2435	2435	2435	0
170	20230714	164400	469709905	2435	2435	2435	2435	0
171	20230714	164300	469709905	2435	2435	2435	2435	0
172	20230714	164200	469709905	2435	2435	2435	2435	0
173	20230714	164100	469709905	2435	2435	2435	2435	0
174	20230714	164000	469709905	2435	2435	2435	2435	0
175	20230714	163900	469709905	2435	2435	2435	2435	0
176	20230714	163800	469709905	2435	2435	2435	2435	0
177	20230714	163700	469709905	2435	2435	2435	2435	0
178	20230714	163600	469709905	2435	2435	2435	2435	0
179	20230714	163500	469709905	2435	2435	2435	2435	0
180	20230714	163400	469709905	2435	2435	2435	2435	0
181	20230714	163300	469709905	2435	2435	2435	2435	0
182	20230714	163200	469709905	2435	2435	2435	2435	2492
183	20230714	163100	469709905	2435	2435	2435	2435	0
184	20230714	163000	469709905	2435	2435	2435	2435	0
185	20230714	162900	469709905	2435	2435	2435	2435	0
186	20230714	162800	469709905	2435	2435	2435	2435	0
187	20230714	162700	469709905	2435	2435	2435	2435	0
188	20230714	162600	469709905	2435	2435	2435	2435	0
189	20230714	162500	469709905	2435	2435	2435	2435	0
190	20230714	162400	469709905	2435	2435	2435	2435	0
191	20230714	162300	469709905	2435	2435	2435	2435	0
192	20230714	162200	469709905	2435	2435	2435	2435	0
193	20230714	162100	469709905	2435	2435	2435	2435	0
194	20230714	162000	469709905	2435	2435	2435	2435	0
195	20230714	161900	469709905	2435	2435	2435	2435	0
196	20230714	161800	469709905	2435	2435	2435	2435	0
197	20230714	161700	469709905	2435	2435	2435	2435	0
198	20230714	161600	469709905	2435	2435	2435	2435	0
199	20230714	161500	469709905	2435	2435	2435	2435	0
200	20230714	161400	469709905	2435	2435	2435	2435	0
201	20230714	161300	469709905	2435	2435	2435	2435	0
202	20230714	161200	469709905	2435	2435	2435	2435	0
203	20230714	161100	469709905	2435	2435	2435	2435	0
204	20230714	161000	469709905	2435	2435	2435	2435	0
205	20230714	160900	469709905	2435	2435	2435	2435	0
206	20230714	160800	469709905	2435	2435	2435	2435	0
207	20230714	160700	469709905	2435	2435	2435	2435	0
208	20230714	160600	469709905	2435	2435	2435	2435	0
209	20230714	160500	469709905	2435	2435	2435	2435	0
210	20230714	160400	469709905	2435	2435	2435	2435	0
211	20230714	160300	469709905	2435	2435	2435	2435	0
212	20230714	160200	469709905	2435	2435	2435	2435	2492
213	20230714	160100	469709905	2435	2435	2435	2435	0
214	20230714	160000	469709905	2435	2435	2435	2435	0
215	20230714	155900	469709905	2435	2435	2435	2435	0
216	20230714	155800	469709905	2435	2435	2435	2435	0
217	20230714	155700	469709905	2435	2435	2435	2435	0
218	20230714	155600	469709905	2435	2435	2435	2435	0
219	20230714	155500	469709905	2435	2435	2435	2435	0
220	20230714	155400	469709905	2435	2435	2435	2435	0
221	20230714	155300	469709905	2435	2435	2435	2435	0
222	20230714	155200	469709905	2435	2435	2435	2435	0
223	20230714	155100	469709905	2435	2435	2435	2435	0
224	20230714	155000	469709905	2435	2435	2435	2435	0
225	20230714	154900	469709905	2435	2435	2435	2435	0
226	20230714	154800	469709905	2435	2435	2435	2435	0
227	20230714	154700	469709905	2435	2435	2435	2435	0
228	20230714	154600	469709905	2435	2435	2435	2435	0
229	20230714	154500	469709905	2435	2435	2435	2435	0
230	20230714	154400	469709905	2435	2435	2435	2435	0
231	20230714	154300	469709905	2435	2435	2435	2435	0
232	20230714	154200	469709905	2435	2435	2435	2435	0
233	20230714	154100	469709905	2435	2435	2435	2435	0
234	20230714	154000	469709905	2435	2435	2435	2435	0
235	20230714	153900	469709905	2435	2435	2435	2435	0
236	20230714	153800	469709905	2435	2435	2435	2435	0
237	20230714	153700	469709905	2435	2435	2435	2435	0
238	20230714	153600	469709905	2435	2435	2435	2435	0
239	20230714	153500	469709905	2435	2435	2435	2435	0
240	20230714	153400	469709905	2435	2435	2435	2435	0
241	20230714	153300	469709905	2435	2435	2435	2435	0
242	20230714	153200	469709905	2435	2435	2435	2435	2492
243	20230714	153100	469709905	2435	2435	2435	2435	0
244	20230714	153000	469709905	2435	2435	2435	2435	2492
245	20230714	152900	463641885	2415	2415	2415	2415	0
246	20230714	152800	463641885	2415	2415	2415	2415	0
247	20230714	152700	463641885	2415	2415	2415	2415	0
248	20230714	152600	463641885	2415	2415	2415	2415	0
249	20230714	152500	463641885	2415	2415	2415	2415	0
250	20230714	152400	463641885	2415	2415	2415	2415	0
251	20230714	152300	463641885	2415	2415	2415	2415	0
252	20230714	152200	463641885	2415	2415	2415	2415	0
253	20230714	152100	463641885	2415	2415	2415	2415	0
254	20230714	152000	463641885	2415	2415	2415	2415	0
255	20230714	151900	463641885	2415	2415	2415	2415	0
256	20230714	151800	463641885	2415	2415	2415	2415	8
257	20230714	151700	463622565	2415	2410	2415	2410	63
258	20230714	151600	463470730	2410	2410	2410	2410	604
259	20230714	151500	462015090	2410	2410	2410	2410	0
260	20230714	151400	462015090	2410	2405	2410	2405	5576
261	20230714	151300	448604800	2405	2405	2405	2405	0
262	20230714	151200	448604800	2405	2405	2405	2405	137
263	20230714	151100	448275315	2410	2410	2410	2410	51
264	20230714	151000	448152405	2405	2405	2405	2405	597
265	20230714	150900	446716620	2420	2420	2420	2420	0
266	20230714	150800	446716620	2420	2420	2420	2420	0
267	20230714	150700	446716620	2420	2420	2420	2420	0
268	20230714	150600	446716620	2420	2420	2420	2420	10
269	20230714	150500	446692420	2420	2420	2420	2420	0
270	20230714	150400	446692420	2420	2410	2420	2410	2010
271	20230714	150300	441837445	2410	2410	2410	2410	0
272	20230714	150200	441837445	2410	2410	2410	2410	0
273	20230714	150100	441837445	2410	2410	2410	2410	1
274	20230714	150000	441835035	2415	2415	2415	2415	0
275	20230714	145900	441835035	2415	2415	2415	2415	0
276	20230714	145800	441835035	2415	2415	2415	2415	0
277	20230714	145700	441835035	2415	2405	2415	2405	2118
278	20230714	145600	436741225	2405	2405	2405	2405	1764
279	20230714	145500	432498805	2405	2410	2410	2405	8345
280	20230714	145400	412423535	2405	2405	2405	2405	1531
281	20230714	145300	408741480	2410	2410	2410	2410	1
282	20230714	145200	408739070	2410	2410	2410	2410	0
283	20230714	145100	408739070	2410	2410	2410	2410	274
284	20230714	145000	408078730	2410	2410	2410	2410	5
285	20230714	144900	408066680	2415	2415	2415	2415	0
286	20230714	144800	408066680	2415	2410	2415	2410	493
287	20230714	144700	406878520	2410	2410	2410	2410	0
288	20230714	144600	406878520	2410	2410	2410	2410	0
289	20230714	144500	406878520	2410	2410	2410	2410	0
290	20230714	144400	406878520	2410	2410	2410	2410	1030
291	20230714	144300	404396220	2410	2410	2410	2410	0
292	20230714	144200	404396220	2410	2410	2410	2410	0
293	20230714	144100	404396220	2410	2410	2410	2410	2
294	20230714	144000	404391400	2410	2410	2410	2410	0
295	20230714	143900	404391400	2410	2410	2410	2410	100
296	20230714	143800	404150400	2410	2410	2410	2410	0
297	20230714	143700	404150400	2410	2410	2410	2410	100
298	20230714	143600	403909400	2410	2410	2410	2410	18
299	20230714	143500	403866020	2410	2410	2410	2410	0
300	20230714	143400	403866020	2410	2410	2410	2410	0
301	20230714	143300	403866020	2410	2410	2410	2410	11
302	20230714	143200	403839510	2410	2410	2410	2410	1541
303	20230714	143100	400125700	2410	2410	2410	2410	726
304	20230714	143000	398376040	2410	2410	2410	2405	1362
305	20230714	142900	395094930	2410	2410	2410	2410	592
306	20230714	142800	393668210	2410	2410	2410	2410	213
307	20230714	142700	393154880	2415	2415	2415	2415	0
308	20230714	142600	393154880	2415	2415	2415	2415	25
309	20230714	142500	393094505	2415	2415	2415	2415	0
310	20230714	142400	393094505	2415	2415	2415	2415	0
311	20230714	142300	393094505	2415	2415	2415	2415	0
312	20230714	142200	393094505	2415	2415	2415	2415	0
313	20230714	142100	393094505	2415	2415	2415	2415	0
314	20230714	142000	393094505	2415	2410	2415	2410	2284
315	20230714	141900	387590045	2415	2415	2415	2415	15
316	20230714	141800	387553820	2415	2415	2415	2415	0
317	20230714	141700	387553820	2415	2415	2415	2415	30
318	20230714	141600	387481370	2415	2415	2415	2415	0
319	20230714	141500	387481370	2415	2415	2415	2415	0
320	20230714	141400	387481370	2415	2415	2415	2415	8
321	20230714	141300	387462050	2420	2420	2420	2420	0
322	20230714	141200	387462050	2420	2420	2420	2420	100
323	20230714	141100	387220050	2425	2425	2425	2425	4
324	20230714	141000	387210350	2410	2420	2420	2410	2912
325	20230714	140900	380185785	2415	2420	2420	2415	107
326	20230714	140800	379927215	2430	2430	2430	2430	0
327	20230714	140700	379927215	2430	2420	2430	2420	360
328	20230714	140600	379055125	2420	2415	2420	2415	115
329	20230714	140500	378777325	2415	2415	2415	2415	105
330	20230714	140400	378523750	2410	2415	2415	2410	917
331	20230714	140300	376309695	2420	2420	2420	2420	22
332	20230714	140200	376256455	2425	2425	2425	2425	0
333	20230714	140100	376256455	2425	2425	2425	2425	0
334	20230714	140000	376256455	2425	2425	2425	2425	0
335	20230714	135900	376256455	2425	2420	2425	2420	230
336	20230714	135800	375699830	2420	2420	2420	2420	75
337	20230714	135700	375518330	2420	2420	2420	2420	0
338	20230714	135600	375518330	2420	2420	2420	2420	0
339	20230714	135500	375518330	2420	2420	2420	2420	0
340	20230714	135400	375518330	2420	2420	2420	2420	2
341	20230714	135300	375513490	2420	2420	2420	2420	0
342	20230714	135200	375513490	2420	2425	2425	2420	1740
343	20230714	135100	371300840	2435	2435	2435	2435	15
344	20230714	135000	371264315	2435	2435	2435	2435	0
345	20230714	134900	371264315	2435	2435	2435	2435	6
346	20230714	134800	371249705	2425	2425	2425	2425	5
347	20230714	134700	371237580	2435	2435	2435	2435	0
348	20230714	134600	371237580	2435	2435	2435	2435	0
349	20230714	134500	371237580	2435	2435	2435	2435	0
350	20230714	134400	371237580	2435	2435	2435	2435	0
351	20230714	134300	371237580	2435	2435	2435	2435	0
352	20230714	134200	371237580	2435	2435	2435	2435	0
353	20230714	134100	371237580	2435	2435	2435	2435	0
354	20230714	134000	371237580	2435	2425	2435	2425	304
355	20230714	133900	370500340	2435	2435	2435	2435	0
356	20230714	133800	370500340	2435	2435	2435	2435	0
357	20230714	133700	370500340	2435	2425	2435	2425	15
358	20230714	133600	370463835	2435	2435	2435	2435	410
359	20230714	133500	369465485	2435	2435	2435	2435	3
360	20230714	133400	369458180	2425	2425	2425	2425	1
361	20230714	133300	369455755	2430	2430	2430	2430	400
362	20230714	133200	368483755	2435	2425	2435	2425	202
363	20230714	133100	367993885	2435	2435	2435	2435	0
364	20230714	133000	367993885	2435	2435	2435	2435	0
365	20230714	132900	367993885	2435	2435	2435	2435	0
366	20230714	132800	367993885	2435	2435	2435	2435	0
367	20230714	132700	367993885	2435	2435	2435	2435	0
368	20230714	132600	367993885	2435	2435	2435	2435	0
369	20230714	132500	367993885	2435	2435	2435	2435	0
370	20230714	132400	367993885	2435	2435	2435	2435	0
371	20230714	132300	367993885	2435	2435	2435	2435	0
372	20230714	132200	367993885	2435	2435	2435	2435	0
373	20230714	132100	367993885	2435	2435	2435	2435	1
374	20230714	132000	367991450	2435	2435	2435	2435	15
375	20230714	131900	367954925	2435	2435	2435	2435	0
376	20230714	131800	367954925	2435	2435	2435	2435	0
377	20230714	131700	367954925	2435	2435	2435	2435	0
378	20230714	131600	367954925	2435	2435	2435	2435	0
379	20230714	131500	367954925	2435	2430	2435	2430	4
380	20230714	131400	367945190	2435	2435	2435	2435	0
381	20230714	131300	367945190	2435	2430	2435	2430	530
382	20230714	131200	366657210	2430	2430	2430	2430	0
383	20230714	131100	366657210	2430	2430	2430	2430	0
384	20230714	131000	366657210	2430	2430	2430	2430	1
385	20230714	130900	366654780	2430	2425	2430	2420	141
386	20230714	130800	366313345	2435	2435	2435	2435	0
387	20230714	130700	366313345	2435	2435	2435	2435	0
388	20230714	130600	366313345	2435	2435	2435	2435	0
389	20230714	130500	366313345	2435	2435	2435	2435	5
390	20230714	130400	366301170	2430	2430	2430	2430	10
391	20230714	130300	366276870	2430	2430	2430	2430	2
392	20230714	130200	366272010	2435	2435	2435	2435	0
393	20230714	130100	366272010	2435	2435	2435	2435	0
394	20230714	130000	366272010	2435	2435	2435	2435	0
395	20230714	125900	366272010	2435	2435	2435	2435	0
396	20230714	125800	366272010	2435	2435	2435	2435	5
397	20230714	125700	366259835	2435	2435	2435	2435	5
398	20230714	125600	366247660	2430	2430	2430	2430	11
399	20230714	125500	366220930	2430	2430	2430	2430	0
400	20230714	125400	366220930	2430	2435	2435	2430	2
401	20230714	125300	366216065	2435	2420	2435	2415	305
402	20230714	125200	365479330	2415	2420	2420	2415	700
403	20230714	125100	363787670	2425	2425	2425	2425	0
404	20230714	125000	363787670	2425	2425	2425	2425	0
405	20230714	124900	363787670	2425	2425	2425	2425	0
406	20230714	124800	363787670	2425	2425	2425	2425	0
407	20230714	124700	363787670	2425	2425	2425	2425	0
408	20230714	124600	363787670	2425	2425	2425	2425	660
409	20230714	124500	362187170	2425	2425	2425	2420	12
410	20230714	124400	362158075	2425	2425	2425	2425	0
411	20230714	124300	362158075	2425	2425	2425	2425	0
412	20230714	124200	362158075	2425	2425	2425	2425	1
413	20230714	124100	362155650	2425	2425	2425	2425	0
414	20230714	124000	362155650	2425	2425	2425	2425	1
415	20230714	123900	362153225	2425	2425	2425	2425	0
416	20230714	123800	362153225	2425	2425	2425	2425	0
417	20230714	123700	362153225	2425	2425	2425	2425	0
418	20230714	123600	362153225	2425	2425	2425	2425	0
419	20230714	123500	362153225	2425	2425	2425	2425	0
420	20230714	123400	362153225	2425	2420	2425	2420	17
421	20230714	123300	362112055	2420	2420	2420	2420	300
422	20230714	123200	361386055	2425	2425	2425	2425	0
423	20230714	123100	361386055	2425	2425	2425	2425	0
424	20230714	123000	361386055	2425	2425	2425	2425	15
425	20230714	122900	361349680	2425	2415	2425	2415	437
426	20230714	122800	360294275	2425	2425	2425	2425	0
427	20230714	122700	360294275	2425	2425	2425	2425	0
428	20230714	122600	360294275	2425	2425	2425	2425	7
429	20230714	122500	360277300	2415	2415	2415	2415	128
430	20230714	122400	359968180	2420	2420	2420	2420	0
431	20230714	122300	359968180	2420	2420	2420	2420	27
432	20230714	122200	359902840	2425	2425	2425	2425	0
433	20230714	122100	359902840	2425	2425	2425	2425	0
434	20230714	122000	359902840	2425	2425	2425	2425	0
435	20230714	121900	359902840	2425	2425	2425	2425	0
436	20230714	121800	359902840	2425	2425	2425	2425	0
437	20230714	121700	359902840	2425	2425	2425	2425	0
438	20230714	121600	359902840	2425	2425	2425	2425	0
439	20230714	121500	359902840	2425	2425	2425	2425	0
440	20230714	121400	359902840	2425	2425	2425	2425	0
441	20230714	121300	359902840	2425	2425	2425	2425	0
442	20230714	121200	359902840	2425	2425	2425	2425	0
443	20230714	121100	359902840	2425	2425	2425	2425	0
444	20230714	121000	359902840	2425	2425	2425	2425	0
445	20230714	120900	359902840	2425	2425	2425	2425	300
446	20230714	120800	359175340	2425	2425	2425	2425	0
447	20230714	120700	359175340	2425	2425	2425	2425	0
448	20230714	120600	359175340	2425	2425	2425	2425	0
449	20230714	120500	359175340	2425	2425	2425	2425	0
450	20230714	120400	359175340	2425	2425	2425	2425	0
451	20230714	120300	359175340	2425	2425	2425	2425	0
452	20230714	120200	359175340	2425	2425	2425	2425	0
453	20230714	120100	359175340	2425	2425	2425	2425	2
454	20230714	120000	359170490	2435	2435	2435	2435	0
455	20230714	115900	359170490	2435	2435	2435	2435	0
456	20230714	115800	359170490	2435	2435	2435	2435	0
457	20230714	115700	359170490	2435	2435	2435	2435	0
458	20230714	115600	359170490	2435	2435	2435	2435	0
459	20230714	115500	359170490	2435	2435	2435	2435	0
460	20230714	115400	359170490	2435	2435	2435	2435	0
461	20230714	115300	359170490	2435	2435	2435	2435	0
462	20230714	115200	359170490	2435	2435	2435	2435	0
463	20230714	115100	359170490	2435	2430	2435	2415	34
464	20230714	115000	359088160	2435	2435	2435	2435	0
465	20230714	114900	359088160	2435	2435	2435	2435	0
466	20230714	114800	359088160	2435	2430	2435	2430	110
467	20230714	114700	358820850	2430	2430	2430	2430	0
468	20230714	114600	358820850	2430	2430	2430	2430	0
469	20230714	114500	358820850	2430	2430	2430	2430	0
470	20230714	114400	358820850	2430	2430	2430	2430	0
471	20230714	114300	358820850	2430	2430	2430	2430	0
472	20230714	114200	358820850	2430	2430	2430	2430	0
473	20230714	114100	358820850	2430	2430	2430	2430	29
474	20230714	114000	358750380	2430	2430	2430	2430	0
475	20230714	113900	358750380	2430	2430	2430	2430	0
476	20230714	113800	358750380	2430	2430	2430	2430	0
477	20230714	113700	358750380	2430	2430	2430	2430	42
478	20230714	113600	358648320	2430	2415	2430	2410	211
479	20230714	113500	358139115	2420	2415	2420	2415	2235
480	20230714	113400	352732915	2420	2420	2420	2420	0
481	20230714	113300	352732915	2420	2420	2420	2420	0
482	20230714	113200	352732915	2420	2420	2420	2420	0
483	20230714	113100	352732915	2420	2420	2420	2420	0
484	20230714	113000	352732915	2420	2420	2420	2420	0
485	20230714	112900	352732915	2420	2410	2420	2410	132
486	20230714	112800	352414785	2420	2420	2420	2420	5
487	20230714	112700	352402685	2415	2415	2415	2415	467
488	20230714	112600	351274880	2415	2415	2415	2415	0
489	20230714	112500	351274880	2415	2415	2415	2415	0
490	20230714	112400	351274880	2415	2415	2415	2415	3
491	20230714	112300	351267635	2405	2410	2410	2405	11000
492	20230714	112200	324812135	2415	2410	2415	2405	2070
493	20230714	112100	319832740	2415	2415	2415	2415	9
494	20230714	112000	319811005	2415	2410	2415	2410	5
495	20230714	111900	319798935	2405	2410	2410	2405	3790
496	20230714	111800	310682035	2410	2410	2410	2410	110
497	20230714	111700	310416935	2415	2410	2415	2405	2492
498	20230714	111600	304420545	2410	2410	2410	2410	1037
499	20230714	111500	301921375	2410	2410	2410	2410	0
500	20230714	111400	301921375	2410	2410	2410	2410	224
501	20230714	111300	301381535	2420	2420	2420	2420	0
502	20230714	111200	301381535	2420	2420	2420	2420	0
503	20230714	111100	301381535	2420	2420	2420	2420	0
504	20230714	111000	301381535	2420	2420	2420	2420	0
505	20230714	110900	301381535	2420	2420	2420	2420	0
506	20230714	110800	301381535	2420	2420	2420	2420	2
507	20230714	110700	301376695	2420	2420	2420	2420	0
508	20230714	110600	301376695	2420	2420	2420	2420	0
509	20230714	110500	301376695	2420	2420	2420	2420	0
510	20230714	110400	301376695	2420	2420	2420	2420	0
511	20230714	110300	301376695	2420	2420	2420	2420	0
512	20230714	110200	301376695	2420	2420	2420	2420	0
513	20230714	110100	301376695	2420	2420	2420	2420	1
514	20230714	110000	301374275	2420	2420	2420	2420	0
515	20230714	105900	301374275	2420	2420	2420	2420	5
516	20230714	105800	301362175	2410	2410	2410	2410	1008
517	20230714	105700	298932895	2420	2405	2420	2405	1092
518	20230714	105600	296306575	2410	2410	2410	2410	0
519	20230714	105500	296306575	2410	2415	2415	2410	3050
520	20230714	105400	288951155	2420	2420	2420	2420	0
521	20230714	105300	288951155	2420	2420	2420	2420	0
522	20230714	105200	288951155	2420	2420	2420	2420	3
523	20230714	105100	288943895	2420	2425	2425	2420	1370
524	20230714	105000	285627865	2425	2425	2425	2425	173
525	20230714	104900	285208340	2425	2425	2425	2425	0
526	20230714	104800	285208340	2425	2425	2425	2425	0
527	20230714	104700	285208340	2425	2425	2425	2425	0
528	20230714	104600	285208340	2425	2425	2425	2425	90
529	20230714	104500	284990090	2425	2425	2425	2425	168
530	20230714	104400	284582690	2420	2420	2420	2420	1031
531	20230714	104300	282087670	2420	2420	2420	2420	368
532	20230714	104200	281197110	2420	2420	2420	2420	0
533	20230714	104100	281197110	2420	2420	2420	2420	0
534	20230714	104000	281197110	2420	2420	2420	2420	135
535	20230714	103900	280870410	2420	2420	2420	2420	4
536	20230714	103800	280860730	2420	2420	2420	2420	50
537	20230714	103700	280739730	2415	2415	2415	2415	0
538	20230714	103600	280739730	2415	2415	2415	2415	0
539	20230714	103500	280739730	2415	2415	2415	2415	0
540	20230714	103400	280739730	2415	2415	2415	2415	0
541	20230714	103300	280739730	2415	2410	2415	2410	940
542	20230714	103200	278470885	2415	2415	2415	2415	19
543	20230714	103100	278425000	2415	2415	2415	2415	92
544	20230714	103000	278202820	2415	2415	2415	2415	0
545	20230714	102900	278202820	2415	2410	2415	2405	1448
546	20230714	102800	274717065	2410	2410	2410	2410	999
547	20230714	102700	272309475	2420	2420	2420	2420	0
548	20230714	102600	272309475	2420	2420	2420	2420	0
549	20230714	102500	272309475	2420	2420	2420	2420	0
550	20230714	102400	272309475	2420	2420	2420	2420	0
551	20230714	102300	272309475	2420	2420	2420	2420	0
552	20230714	102200	272309475	2420	2420	2420	2420	5
553	20230714	102100	272297375	2410	2410	2410	2410	1
554	20230714	102000	272294965	2420	2420	2420	2420	0
555	20230714	101900	272294965	2420	2420	2420	2420	0
556	20230714	101800	272294965	2420	2420	2420	2420	500
557	20230714	101700	271084965	2420	2420	2420	2420	0
558	20230714	101600	271084965	2420	2420	2420	2420	1
559	20230714	101500	271082545	2410	2410	2410	2410	2259
560	20230714	101400	265638355	2420	2420	2420	2420	300
561	20230714	101300	264912355	2420	2420	2420	2420	0
562	20230714	101200	264912355	2420	2420	2420	2420	0
563	20230714	101100	264912355	2420	2420	2420	2420	0
564	20230714	101000	264912355	2420	2420	2420	2420	1
565	20230714	100900	264909935	2410	2410	2410	2410	3200
566	20230714	100800	257197935	2420	2420	2420	2420	0
567	20230714	100700	257197935	2420	2415	2420	2410	3002
568	20230714	100600	249956995	2415	2420	2420	2415	46
569	20230714	100500	249845680	2420	2420	2420	2420	56
570	20230714	100400	249710160	2420	2430	2430	2420	142
571	20230714	100300	249366100	2430	2430	2430	2430	1
572	20230714	100200	249363670	2435	2435	2435	2435	0
573	20230714	100100	249363670	2435	2435	2435	2435	0
574	20230714	100000	249363670	2435	2435	2435	2435	0
575	20230714	095900	249363670	2435	2435	2435	2435	0
576	20230714	095800	249363670	2435	2435	2435	2435	0
577	20230714	095700	249363670	2435	2435	2435	2435	0
578	20230714	095600	249363670	2435	2435	2435	2435	0
579	20230714	095500	249363670	2435	2435	2435	2415	1155
580	20230714	095400	246573795	2420	2420	2420	2420	500
581	20230714	095300	245363795	2420	2420	2420	2420	500
582	20230714	095200	244153795	2435	2430	2435	2415	1376
583	20230714	095100	240828720	2415	2415	2415	2415	532
584	20230714	095000	239543940	2435	2420	2435	2420	1504
585	20230714	094900	235896700	2435	2435	2435	2435	1
586	20230714	094800	235894265	2420	2420	2420	2420	1683
587	20230714	094700	231821405	2420	2420	2420	2420	275
588	20230714	094600	231155905	2435	2435	2435	2435	0
589	20230714	094500	231155905	2435	2425	2435	2425	527
590	20230714	094400	229877910	2415	2425	2425	2415	4923
591	20230714	094300	217972055	2435	2435	2435	2435	3
592	20230714	094200	217964750	2425	2425	2425	2425	0
593	20230714	094100	217964750	2425	2435	2435	2425	41
594	20230714	094000	217865315	2420	2420	2420	2420	164
595	20230714	093900	217468435	2435	2435	2435	2435	474
596	20230714	093800	216314245	2450	2450	2450	2450	201
597	20230714	093700	215821795	2450	2450	2450	2450	71
598	20230714	093600	215647845	2455	2450	2460	2420	6806
599	20230714	093500	199122945	2450	2450	2460	2445	3499
600	20230714	093400	190560460	2450	2445	2450	2445	3600
601	20230714	093300	181758085	2440	2420	2440	2420	3133
602	20230714	093200	174121085	2410	2420	2420	2410	5540
603	20230714	093100	160744240	2425	2440	2445	2425	3536
604	20230714	093000	152169075	2430	2430	2430	2430	5000
605	20230714	092900	140019075	2460	2460	2460	2460	0
606	20230714	092800	140019075	2460	2460	2460	2460	0
607	20230714	092700	140019075	2460	2435	2460	2430	1369
608	20230714	092600	136689530	2455	2455	2455	2455	2
609	20230714	092500	136684620	2455	2435	2455	2430	1102
610	20230714	092400	134001235	2460	2460	2460	2460	0
611	20230714	092300	134001235	2460	2435	2460	2435	108
612	20230714	092200	133738230	2435	2455	2455	2430	10002
613	20230714	092100	109355600	2460	2460	2460	2460	3
614	20230714	092000	109348220	2455	2455	2455	2455	404
615	20230714	091900	108356400	2460	2460	2460	2460	500
616	20230714	091800	107126400	2460	2445	2460	2440	102
617	20230714	091700	106877115	2465	2465	2465	2465	0
618	20230714	091600	106877115	2465	2450	2465	2450	489
619	20230714	091500	105679050	2450	2440	2450	2440	166
620	20230714	091400	105273850	2440	2450	2450	2440	565
621	20230714	091300	103889610	2440	2440	2440	2440	0
622	20230714	091200	103889610	2440	2450	2450	2440	5047
623	20230714	091100	91545810	2450	2455	2455	2450	1902
624	20230714	091000	86876410	2465	2465	2465	2465	66
625	20230714	090900	86713720	2475	2475	2475	2450	504
626	20230714	090800	85476690	2475	2475	2475	2475	494
627	20230714	090700	84254040	2475	2465	2475	2450	9200
628	20230714	090600	61677880	2465	2470	2470	2455	2216
629	20230714	090500	56226475	2470	2485	2485	2470	2089
630	20230714	090400	51059640	2490	2480	2490	2480	912
631	20230714	090300	48797850	2480	2480	2480	2480	0
632	20230714	090200	48797850	2480	2480	2480	2480	0
633	20230714	090100	48797850	2480	2470	2480	2450	10637
634	20230714	090000	22660675	2470	2500	2500	2460	9137