KissMeData/095910/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	194800	295957640	2405	2405	2405	2405	2581
3	20230707	194700	295957640	2405	2405	2405	2405	0
4	20230707	194600	295957640	2405	2405	2405	2405	0
5	20230707	194500	295957640	2405	2405	2405	2405	0
6	20230707	194400	295957640	2405	2405	2405	2405	0
7	20230707	194300	295957640	2405	2405	2405	2405	0
8	20230707	194200	295957640	2405	2405	2405	2405	0
9	20230707	194100	295957640	2405	2405	2405	2405	0
10	20230707	194000	295957640	2405	2405	2405	2405	0
11	20230707	193900	295957640	2405	2405	2405	2405	0
12	20230707	193800	295957640	2405	2405	2405	2405	0
13	20230707	193700	295957640	2405	2405	2405	2405	0
14	20230707	193600	295957640	2405	2405	2405	2405	0
15	20230707	193500	295957640	2405	2405	2405	2405	0
16	20230707	193400	295957640	2405	2405	2405	2405	0
17	20230707	193300	295957640	2405	2405	2405	2405	0
18	20230707	193200	295957640	2405	2405	2405	2405	0
19	20230707	193100	295957640	2405	2405	2405	2405	0
20	20230707	193000	295957640	2405	2405	2405	2405	0
21	20230707	192900	295957640	2405	2405	2405	2405	0
22	20230707	192800	295957640	2405	2405	2405	2405	0
23	20230707	192700	295957640	2405	2405	2405	2405	0
24	20230707	192600	295957640	2405	2405	2405	2405	0
25	20230707	192500	295957640	2405	2405	2405	2405	0
26	20230707	192400	295957640	2405	2405	2405	2405	0
27	20230707	192300	295957640	2405	2405	2405	2405	0
28	20230707	192200	295957640	2405	2405	2405	2405	0
29	20230707	192100	295957640	2405	2405	2405	2405	0
30	20230707	192000	295957640	2405	2405	2405	2405	0
31	20230707	191900	295957640	2405	2405	2405	2405	0
32	20230707	191800	295957640	2405	2405	2405	2405	2581
33	20230707	191700	295957640	2405	2405	2405	2405	0
34	20230707	191600	295957640	2405	2405	2405	2405	0
35	20230707	191500	295957640	2405	2405	2405	2405	0
36	20230707	191400	295957640	2405	2405	2405	2405	0
37	20230707	191300	295957640	2405	2405	2405	2405	0
38	20230707	191200	295957640	2405	2405	2405	2405	0
39	20230707	191100	295957640	2405	2405	2405	2405	0
40	20230707	191000	295957640	2405	2405	2405	2405	0
41	20230707	190900	295957640	2405	2405	2405	2405	0
42	20230707	190800	295957640	2405	2405	2405	2405	0
43	20230707	190700	295957640	2405	2405	2405	2405	0
44	20230707	190600	295957640	2405	2405	2405	2405	0
45	20230707	190500	295957640	2405	2405	2405	2405	0
46	20230707	190400	295957640	2405	2405	2405	2405	0
47	20230707	190300	295957640	2405	2405	2405	2405	0
48	20230707	190200	295957640	2405	2405	2405	2405	0
49	20230707	190100	295957640	2405	2405	2405	2405	0
50	20230707	190000	295957640	2405	2405	2405	2405	0
51	20230707	185900	295957640	2405	2405	2405	2405	0
52	20230707	185800	295957640	2405	2405	2405	2405	0
53	20230707	185700	295957640	2405	2405	2405	2405	0
54	20230707	185600	295957640	2405	2405	2405	2405	0
55	20230707	185500	295957640	2405	2405	2405	2405	0
56	20230707	185400	295957640	2405	2405	2405	2405	0
57	20230707	185300	295957640	2405	2405	2405	2405	0
58	20230707	185200	295957640	2405	2405	2405	2405	0
59	20230707	185100	295957640	2405	2405	2405	2405	0
60	20230707	185000	295957640	2405	2405	2405	2405	0
61	20230707	184900	295957640	2405	2405	2405	2405	0
62	20230707	184800	295957640	2405	2405	2405	2405	2581
63	20230707	184700	295957640	2405	2405	2405	2405	0
64	20230707	184600	295957640	2405	2405	2405	2405	0
65	20230707	184500	295957640	2405	2405	2405	2405	0
66	20230707	184400	295957640	2405	2405	2405	2405	0
67	20230707	184300	295957640	2405	2405	2405	2405	0
68	20230707	184200	295957640	2405	2405	2405	2405	0
69	20230707	184100	295957640	2405	2405	2405	2405	0
70	20230707	184000	295957640	2405	2405	2405	2405	0
71	20230707	183900	295957640	2405	2405	2405	2405	0
72	20230707	183800	295957640	2405	2405	2405	2405	0
73	20230707	183700	295957640	2405	2405	2405	2405	0
74	20230707	183600	295957640	2405	2405	2405	2405	0
75	20230707	183500	295957640	2405	2405	2405	2405	0
76	20230707	183400	295957640	2405	2405	2405	2405	0
77	20230707	183300	295957640	2405	2405	2405	2405	0
78	20230707	183200	295957640	2405	2405	2405	2405	0
79	20230707	183100	295957640	2405	2405	2405	2405	0
80	20230707	183000	295957640	2405	2405	2405	2405	0
81	20230707	182900	295957640	2405	2405	2405	2405	0
82	20230707	182800	295957640	2405	2405	2405	2405	0
83	20230707	182700	295957640	2405	2405	2405	2405	0
84	20230707	182600	295957640	2405	2405	2405	2405	0
85	20230707	182500	295957640	2405	2405	2405	2405	0
86	20230707	182400	295957640	2405	2405	2405	2405	0
87	20230707	182300	295957640	2405	2405	2405	2405	0
88	20230707	182200	295957640	2405	2405	2405	2405	0
89	20230707	182100	295957640	2405	2405	2405	2405	0
90	20230707	182000	295957640	2405	2405	2405	2405	0
91	20230707	181900	295957640	2405	2405	2405	2405	0
92	20230707	181800	295957640	2405	2405	2405	2405	2581
93	20230707	181700	295957640	2405	2405	2405	2405	0
94	20230707	181600	295957640	2405	2405	2405	2405	0
95	20230707	181500	295957640	2405	2405	2405	2405	0
96	20230707	181400	295957640	2405	2405	2405	2405	0
97	20230707	181300	295957640	2405	2405	2405	2405	0
98	20230707	181200	295957640	2405	2405	2405	2405	0
99	20230707	181100	295957640	2405	2405	2405	2405	0
100	20230707	181000	295957640	2405	2405	2405	2405	0
101	20230707	180900	295957640	2405	2405	2405	2405	0
102	20230707	180800	295957640	2405	2405	2405	2405	0
103	20230707	180700	295957640	2405	2405	2405	2405	0
104	20230707	180600	295957640	2405	2405	2405	2405	0
105	20230707	180500	295957640	2405	2405	2405	2405	0
106	20230707	180400	295957640	2405	2405	2405	2405	0
107	20230707	180300	295957640	2405	2405	2405	2405	0
108	20230707	180200	295957640	2405	2405	2405	2405	0
109	20230707	180100	295957640	2405	2405	2405	2405	0
110	20230707	180000	295957640	2405	2405	2405	2405	0
111	20230707	175900	295957640	2405	2405	2405	2405	0
112	20230707	175800	295957640	2405	2405	2405	2405	0
113	20230707	175700	295957640	2405	2405	2405	2405	0
114	20230707	175600	295957640	2405	2405	2405	2405	0
115	20230707	175500	295957640	2405	2405	2405	2405	0
116	20230707	175400	295957640	2405	2405	2405	2405	0
117	20230707	175300	295957640	2405	2405	2405	2405	0
118	20230707	175200	295957640	2405	2405	2405	2405	0
119	20230707	175100	295957640	2405	2405	2405	2405	0
120	20230707	175000	295957640	2405	2405	2405	2405	0
121	20230707	174900	295957640	2405	2405	2405	2405	0
122	20230707	174800	295957640	2405	2405	2405	2405	2581
123	20230707	174700	295957640	2405	2405	2405	2405	0
124	20230707	174600	295957640	2405	2405	2405	2405	0
125	20230707	174500	295957640	2405	2405	2405	2405	0
126	20230707	174400	295957640	2405	2405	2405	2405	0
127	20230707	174300	295957640	2405	2405	2405	2405	0
128	20230707	174200	295957640	2405	2405	2405	2405	0
129	20230707	174100	295957640	2405	2405	2405	2405	0
130	20230707	174000	295957640	2405	2405	2405	2405	0
131	20230707	173900	295957640	2405	2405	2405	2405	0
132	20230707	173800	295957640	2405	2405	2405	2405	0
133	20230707	173700	295957640	2405	2405	2405	2405	0
134	20230707	173600	295957640	2405	2405	2405	2405	0
135	20230707	173500	295957640	2405	2405	2405	2405	0
136	20230707	173400	295957640	2405	2405	2405	2405	0
137	20230707	173300	295957640	2405	2405	2405	2405	0
138	20230707	173200	295957640	2405	2405	2405	2405	0
139	20230707	173100	295957640	2405	2405	2405	2405	0
140	20230707	173000	295957640	2405	2405	2405	2405	0
141	20230707	172900	295957640	2405	2405	2405	2405	0
142	20230707	172800	295957640	2405	2405	2405	2405	0
143	20230707	172700	295957640	2405	2405	2405	2405	0
144	20230707	172600	295957640	2405	2405	2405	2405	0
145	20230707	172500	295957640	2405	2405	2405	2405	0
146	20230707	172400	295957640	2405	2405	2405	2405	0
147	20230707	172300	295957640	2405	2405	2405	2405	0
148	20230707	172200	295957640	2405	2405	2405	2405	0
149	20230707	172100	295957640	2405	2405	2405	2405	0
150	20230707	172000	295957640	2405	2405	2405	2405	0
151	20230707	171900	295957640	2405	2405	2405	2405	0
152	20230707	171800	295957640	2405	2405	2405	2405	2581
153	20230707	171700	295957640	2405	2405	2405	2405	0
154	20230707	171600	295957640	2405	2405	2405	2405	0
155	20230707	171500	295957640	2405	2405	2405	2405	0
156	20230707	171400	295957640	2405	2405	2405	2405	0
157	20230707	171300	295957640	2405	2405	2405	2405	0
158	20230707	171200	295957640	2405	2405	2405	2405	0
159	20230707	171100	295957640	2405	2405	2405	2405	0
160	20230707	171000	295957640	2405	2405	2405	2405	0
161	20230707	170900	295957640	2405	2405	2405	2405	0
162	20230707	170800	295957640	2405	2405	2405	2405	0
163	20230707	170700	295957640	2405	2405	2405	2405	0
164	20230707	170600	295957640	2405	2405	2405	2405	0
165	20230707	170500	295957640	2405	2405	2405	2405	0
166	20230707	170400	295957640	2405	2405	2405	2405	0
167	20230707	170300	295957640	2405	2405	2405	2405	0
168	20230707	170200	295957640	2405	2405	2405	2405	0
169	20230707	170100	295957640	2405	2405	2405	2405	0
170	20230707	170000	295957640	2405	2405	2405	2405	0
171	20230707	165900	295957640	2405	2405	2405	2405	0
172	20230707	165800	295957640	2405	2405	2405	2405	0
173	20230707	165700	295957640	2405	2405	2405	2405	0
174	20230707	165600	295957640	2405	2405	2405	2405	0
175	20230707	165500	295957640	2405	2405	2405	2405	0
176	20230707	165400	295957640	2405	2405	2405	2405	0
177	20230707	165300	295957640	2405	2405	2405	2405	0
178	20230707	165200	295957640	2405	2405	2405	2405	0
179	20230707	165100	295957640	2405	2405	2405	2405	0
180	20230707	165000	295957640	2405	2405	2405	2405	0
181	20230707	164900	295957640	2405	2405	2405	2405	0
182	20230707	164800	295957640	2405	2405	2405	2405	2581
183	20230707	164700	295957640	2405	2405	2405	2405	0
184	20230707	164600	295957640	2405	2405	2405	2405	0
185	20230707	164500	295957640	2405	2405	2405	2405	0
186	20230707	164400	295957640	2405	2405	2405	2405	0
187	20230707	164300	295957640	2405	2405	2405	2405	0
188	20230707	164200	295957640	2405	2405	2405	2405	0
189	20230707	164100	295957640	2405	2405	2405	2405	0
190	20230707	164000	295957640	2405	2405	2405	2405	0
191	20230707	163900	295957640	2405	2405	2405	2405	0
192	20230707	163800	295957640	2405	2405	2405	2405	0
193	20230707	163700	295957640	2405	2405	2405	2405	0
194	20230707	163600	295957640	2405	2405	2405	2405	0
195	20230707	163500	295957640	2405	2405	2405	2405	0
196	20230707	163400	295957640	2405	2405	2405	2405	0
197	20230707	163300	295957640	2405	2405	2405	2405	0
198	20230707	163200	295957640	2405	2405	2405	2405	0
199	20230707	163100	295957640	2405	2405	2405	2405	0
200	20230707	163000	295957640	2405	2405	2405	2405	0
201	20230707	162900	295957640	2405	2405	2405	2405	0
202	20230707	162800	295957640	2405	2405	2405	2405	0
203	20230707	162700	295957640	2405	2405	2405	2405	0
204	20230707	162600	295957640	2405	2405	2405	2405	0
205	20230707	162500	295957640	2405	2405	2405	2405	0
206	20230707	162400	295957640	2405	2405	2405	2405	0
207	20230707	162300	295957640	2405	2405	2405	2405	0
208	20230707	162200	295957640	2405	2405	2405	2405	0
209	20230707	162100	295957640	2405	2405	2405	2405	0
210	20230707	162000	295957640	2405	2405	2405	2405	0
211	20230707	161900	295957640	2405	2405	2405	2405	0
212	20230707	161800	295957640	2405	2405	2405	2405	2581
213	20230707	161700	295957640	2405	2405	2405	2405	0
214	20230707	161600	295957640	2405	2405	2405	2405	0
215	20230707	161500	295957640	2405	2405	2405	2405	0
216	20230707	161400	295957640	2405	2405	2405	2405	0
217	20230707	161300	295957640	2405	2405	2405	2405	0
218	20230707	161200	295957640	2405	2405	2405	2405	0
219	20230707	161100	295957640	2405	2405	2405	2405	0
220	20230707	161000	295957640	2405	2405	2405	2405	0
221	20230707	160900	295957640	2405	2405	2405	2405	0
222	20230707	160800	295957640	2405	2405	2405	2405	0
223	20230707	160700	295957640	2405	2405	2405	2405	0
224	20230707	160600	295957640	2405	2405	2405	2405	0
225	20230707	160500	295957640	2405	2405	2405	2405	0
226	20230707	160400	295957640	2405	2405	2405	2405	0
227	20230707	160300	295957640	2405	2405	2405	2405	0
228	20230707	160200	295957640	2405	2405	2405	2405	0
229	20230707	160100	295957640	2405	2405	2405	2405	0
230	20230707	160000	295957640	2405	2405	2405	2405	0
231	20230707	155900	295957640	2405	2405	2405	2405	0
232	20230707	155800	295957640	2405	2405	2405	2405	0
233	20230707	155700	295957640	2405	2405	2405	2405	0
234	20230707	155600	295957640	2405	2405	2405	2405	0
235	20230707	155500	295957640	2405	2405	2405	2405	0
236	20230707	155400	295957640	2405	2405	2405	2405	0
237	20230707	155300	295957640	2405	2405	2405	2405	0
238	20230707	155200	295957640	2405	2405	2405	2405	0
239	20230707	155100	295957640	2405	2405	2405	2405	0
240	20230707	155000	295957640	2405	2405	2405	2405	0
241	20230707	154900	295957640	2405	2405	2405	2405	0
242	20230707	154800	295957640	2405	2405	2405	2405	2581
243	20230707	154700	295957640	2405	2405	2405	2405	0
244	20230707	154600	295957640	2405	2405	2405	2405	0
245	20230707	154500	295957640	2405	2405	2405	2405	0
246	20230707	154400	295957640	2405	2405	2405	2405	0
247	20230707	154300	295957640	2405	2405	2405	2405	0
248	20230707	154200	295957640	2405	2405	2405	2405	0
249	20230707	154100	295957640	2405	2405	2405	2405	0
250	20230707	154000	295957640	2405	2405	2405	2405	0
251	20230707	153900	295957640	2405	2405	2405	2405	0
252	20230707	153800	295957640	2405	2405	2405	2405	0
253	20230707	153700	295957640	2405	2405	2405	2405	0
254	20230707	153600	295957640	2405	2405	2405	2405	0
255	20230707	153500	295957640	2405	2405	2405	2405	0
256	20230707	153400	295957640	2405	2405	2405	2405	0
257	20230707	153300	295957640	2405	2405	2405	2405	0
258	20230707	153200	295957640	2405	2405	2405	2405	0
259	20230707	153100	295957640	2405	2405	2405	2405	0
260	20230707	153000	295957640	2405	2405	2405	2405	2581
261	20230707	152900	289750335	2415	2415	2415	2415	0
262	20230707	152800	289750335	2415	2415	2415	2415	0
263	20230707	152700	289750335	2415	2415	2415	2415	0
264	20230707	152600	289750335	2415	2415	2415	2415	0
265	20230707	152500	289750335	2415	2415	2415	2415	0
266	20230707	152400	289750335	2415	2415	2415	2415	0
267	20230707	152300	289750335	2415	2415	2415	2415	0
268	20230707	152200	289750335	2415	2415	2415	2415	0
269	20230707	152100	289750335	2415	2415	2415	2415	0
270	20230707	152000	289750335	2415	2415	2415	2415	0
271	20230707	151900	289750335	2415	2410	2415	2410	302
272	20230707	151800	289022505	2415	2415	2415	2415	11
273	20230707	151700	288995940	2415	2420	2420	2415	111
274	20230707	151600	288727845	2420	2415	2420	2415	6
275	20230707	151500	288713350	2420	2420	2420	2415	221
276	20230707	151400	288179430	2420	2415	2420	2415	33
277	20230707	151300	288099680	2415	2415	2415	2415	426
278	20230707	151200	287070890	2410	2410	2410	2410	47
279	20230707	151100	286957620	2410	2410	2410	2410	24
280	20230707	151000	286899780	2415	2415	2415	2415	0
281	20230707	150900	286899780	2415	2415	2415	2415	0
282	20230707	150800	286899780	2415	2415	2415	2415	100
283	20230707	150700	286658280	2415	2415	2415	2415	18
284	20230707	150600	286614810	2410	2410	2410	2410	52
285	20230707	150500	286489490	2410	2410	2410	2410	0
286	20230707	150400	286489490	2410	2410	2410	2410	0
287	20230707	150300	286489490	2410	2410	2410	2410	0
288	20230707	150200	286489490	2410	2415	2415	2410	3
289	20230707	150100	286482255	2415	2415	2415	2415	0
290	20230707	150000	286482255	2415	2415	2415	2415	10
291	20230707	145900	286458105	2415	2415	2415	2415	0
292	20230707	145800	286458105	2415	2400	2415	2400	376
293	20230707	145700	285553005	2400	2400	2400	2400	70
294	20230707	145600	285385005	2405	2405	2405	2405	19
295	20230707	145500	285339310	2405	2405	2405	2405	219
296	20230707	145400	284812615	2405	2405	2405	2405	0
297	20230707	145300	284812615	2405	2405	2405	2405	200
298	20230707	145200	284331615	2410	2410	2410	2410	0
299	20230707	145100	284331615	2410	2410	2410	2410	0
300	20230707	145000	284331615	2410	2410	2410	2410	1
301	20230707	144900	284329205	2415	2415	2415	2415	0
302	20230707	144800	284329205	2415	2415	2415	2415	1
303	20230707	144700	284326790	2400	2405	2405	2400	45
304	20230707	144600	284218730	2410	2410	2410	2410	1
305	20230707	144500	284216320	2410	2410	2410	2410	1
306	20230707	144400	284213910	2410	2410	2410	2410	0
307	20230707	144300	284213910	2410	2410	2410	2410	0
308	20230707	144200	284213910	2410	2410	2410	2410	0
309	20230707	144100	284213910	2410	2410	2410	2410	0
310	20230707	144000	284213910	2410	2410	2410	2410	403
311	20230707	143900	283242680	2410	2395	2410	2395	134
312	20230707	143800	282920250	2390	2415	2415	2390	6000
313	20230707	143700	268540335	2415	2420	2420	2415	5
314	20230707	143600	268528240	2415	2420	2420	2415	2
315	20230707	143500	268523405	2415	2415	2415	2415	25
316	20230707	143400	268463030	2420	2425	2425	2415	20
317	20230707	143300	268414625	2420	2425	2425	2420	18
318	20230707	143200	268371055	2425	2425	2425	2425	0
319	20230707	143100	268371055	2425	2425	2425	2425	0
320	20230707	143000	268371055	2425	2425	2425	2425	0
321	20230707	142900	268371055	2425	2425	2425	2425	0
322	20230707	142800	268371055	2425	2425	2425	2425	0
323	20230707	142700	268371055	2425	2425	2425	2425	1
324	20230707	142600	268368630	2420	2420	2420	2420	1
325	20230707	142500	268366210	2425	2425	2425	2425	1
326	20230707	142400	268363785	2420	2415	2420	2415	2
327	20230707	142300	268358950	2420	2420	2420	2420	1
328	20230707	142200	268356530	2425	2425	2425	2425	0
329	20230707	142100	268356530	2425	2425	2425	2425	0
330	20230707	142000	268356530	2425	2425	2425	2425	0
331	20230707	141900	268356530	2425	2425	2425	2425	0
332	20230707	141800	268356530	2425	2425	2425	2425	0
333	20230707	141700	268356530	2425	2420	2425	2420	61
334	20230707	141600	268208905	2425	2425	2425	2425	0
335	20230707	141500	268208905	2425	2425	2425	2425	0
336	20230707	141400	268208905	2425	2425	2425	2425	0
337	20230707	141300	268208905	2425	2415	2425	2410	4
338	20230707	141200	268199240	2425	2425	2425	2425	0
339	20230707	141100	268199240	2425	2425	2425	2425	1
340	20230707	141000	268196815	2415	2425	2425	2415	3
341	20230707	140900	268189560	2415	2415	2415	2415	0
342	20230707	140800	268189560	2415	2420	2420	2415	21
343	20230707	140700	268138745	2420	2410	2420	2410	449
344	20230707	140600	267056645	2410	2410	2410	2410	0
345	20230707	140500	267056645	2410	2410	2410	2410	51
346	20230707	140400	266933735	2410	2405	2410	2405	12
347	20230707	140300	266904865	2410	2410	2410	2410	0
348	20230707	140200	266904865	2410	2410	2410	2410	347
349	20230707	140100	266068595	2415	2415	2415	2415	125
350	20230707	140000	265766720	2425	2425	2425	2425	0
351	20230707	135900	265766720	2425	2425	2425	2425	0
352	20230707	135800	265766720	2425	2425	2425	2425	0
353	20230707	135700	265766720	2425	2425	2425	2425	0
354	20230707	135600	265766720	2425	2425	2425	2425	0
355	20230707	135500	265766720	2425	2430	2430	2420	54
356	20230707	135400	265635535	2415	2415	2415	2415	383
357	20230707	135300	264710590	2415	2415	2415	2415	0
358	20230707	135200	264710590	2415	2415	2415	2415	0
359	20230707	135100	264710590	2415	2415	2415	2415	24
360	20230707	135000	264652630	2415	2415	2415	2415	816
361	20230707	134900	262681990	2415	2415	2415	2415	69
362	20230707	134800	262515355	2410	2410	2410	2410	205
363	20230707	134700	262021305	2410	2405	2410	2405	51
364	20230707	134600	261898400	2405	2405	2405	2405	0
365	20230707	134500	261898400	2405	2405	2405	2405	0
366	20230707	134400	261898400	2405	2405	2405	2405	0
367	20230707	134300	261898400	2405	2405	2405	2405	0
368	20230707	134200	261898400	2405	2405	2405	2405	0
369	20230707	134100	261898400	2405	2405	2405	2405	391
370	20230707	134000	260958045	2405	2405	2405	2405	5
371	20230707	133900	260946020	2405	2405	2405	2405	10
372	20230707	133800	260921970	2405	2405	2405	2405	31
373	20230707	133700	260847415	2405	2405	2405	2405	40
374	20230707	133600	260751215	2405	2400	2405	2400	360
375	20230707	133500	259887065	2400	2400	2400	2400	0
376	20230707	133400	259887065	2400	2400	2400	2400	500
377	20230707	133300	258687065	2405	2405	2405	2405	192
378	20230707	133200	258225305	2405	2405	2405	2405	83
379	20230707	133100	258025690	2405	2405	2405	2405	1880
380	20230707	133000	253504290	2405	2405	2405	2405	389
381	20230707	132900	252568745	2410	2410	2410	2410	1
382	20230707	132800	252566335	2410	2410	2410	2410	0
383	20230707	132700	252566335	2410	2410	2410	2410	192
384	20230707	132600	252103615	2410	2410	2410	2410	0
385	20230707	132500	252103615	2410	2410	2410	2410	0
386	20230707	132400	252103615	2410	2410	2410	2410	12
387	20230707	132300	252074695	2415	2415	2415	2415	0
388	20230707	132200	252074695	2415	2415	2415	2415	0
389	20230707	132100	252074695	2415	2415	2415	2415	202
390	20230707	132000	251586865	2415	2415	2415	2415	1
391	20230707	131900	251584450	2415	2415	2415	2415	0
392	20230707	131800	251584450	2415	2415	2415	2415	100
393	20230707	131700	251342950	2415	2415	2415	2415	1
394	20230707	131600	251340535	2415	2415	2415	2415	0
395	20230707	131500	251340535	2415	2415	2415	2415	0
396	20230707	131400	251340535	2415	2415	2415	2415	1
397	20230707	131300	251338120	2420	2400	2420	2400	101
398	20230707	131200	251093725	2420	2420	2420	2395	9464
399	20230707	131100	228368980	2420	2420	2420	2420	0
400	20230707	131000	228368980	2420	2420	2420	2420	0
401	20230707	130900	228368980	2420	2420	2420	2420	35
402	20230707	130800	228284280	2420	2420	2420	2420	0
403	20230707	130700	228284280	2420	2420	2420	2420	0
404	20230707	130600	228284280	2420	2420	2420	2420	0
405	20230707	130500	228284280	2420	2420	2420	2420	0
406	20230707	130400	228284280	2420	2415	2420	2405	1200
407	20230707	130300	225391900	2420	2420	2420	2420	0
408	20230707	130200	225391900	2420	2420	2420	2420	405
409	20230707	130100	224411800	2430	2430	2430	2430	0
410	20230707	130000	224411800	2430	2430	2430	2430	0
411	20230707	125900	224411800	2430	2425	2430	2425	1066
412	20230707	125800	221826745	2430	2430	2430	2430	2
413	20230707	125700	221821885	2430	2430	2430	2430	0
414	20230707	125600	221821885	2430	2430	2430	2430	0
415	20230707	125500	221821885	2430	2430	2430	2430	0
416	20230707	125400	221821885	2430	2430	2430	2430	0
417	20230707	125300	221821885	2430	2430	2430	2430	0
418	20230707	125200	221821885	2430	2430	2430	2430	292
419	20230707	125100	221112325	2435	2435	2435	2435	0
420	20230707	125000	221112325	2435	2435	2435	2435	0
421	20230707	124900	221112325	2435	2435	2435	2435	0
422	20230707	124800	221112325	2435	2435	2435	2435	0
423	20230707	124700	221112325	2435	2435	2435	2435	206
424	20230707	124600	220610715	2435	2435	2435	2435	0
425	20230707	124500	220610715	2435	2435	2435	2435	0
426	20230707	124400	220610715	2435	2440	2440	2435	228
427	20230707	124300	220055530	2445	2435	2445	2435	537
428	20230707	124200	218747925	2445	2445	2445	2445	0
429	20230707	124100	218747925	2445	2440	2445	2440	53
430	20230707	124000	218618600	2445	2445	2445	2445	0
431	20230707	123900	218618600	2445	2445	2445	2445	0
432	20230707	123800	218618600	2445	2445	2445	2445	0
433	20230707	123700	218618600	2445	2435	2445	2435	942
434	20230707	123600	216324815	2435	2435	2435	2435	1
435	20230707	123500	216322380	2435	2435	2435	2435	0
436	20230707	123400	216322380	2435	2435	2435	2435	1
437	20230707	123300	216319945	2435	2435	2435	2435	0
438	20230707	123200	216319945	2435	2435	2435	2435	0
439	20230707	123100	216319945	2435	2435	2435	2435	82
440	20230707	123000	216120275	2435	2435	2435	2435	0
441	20230707	122900	216120275	2435	2430	2435	2430	412
442	20230707	122800	215119110	2430	2430	2430	2430	125
443	20230707	122700	214815360	2430	2430	2430	2430	0
444	20230707	122600	214815360	2430	2430	2430	2430	88
445	20230707	122500	214601520	2430	2430	2430	2430	58
446	20230707	122400	214460580	2430	2430	2430	2430	1
447	20230707	122300	214458150	2430	2430	2430	2430	0
448	20230707	122200	214458150	2430	2430	2430	2430	0
449	20230707	122100	214458150	2430	2430	2430	2430	10
450	20230707	122000	214433850	2430	2430	2430	2430	0
451	20230707	121900	214433850	2430	2430	2430	2430	0
452	20230707	121800	214433850	2430	2430	2430	2430	100
453	20230707	121700	214190850	2430	2420	2430	2420	1369
454	20230707	121600	210877580	2420	2420	2420	2420	0
455	20230707	121500	210877580	2420	2420	2420	2420	0
456	20230707	121400	210877580	2420	2420	2420	2420	0
457	20230707	121300	210877580	2420	2420	2420	2420	0
458	20230707	121200	210877580	2420	2420	2420	2420	0
459	20230707	121100	210877580	2420	2420	2420	2420	10
460	20230707	121000	210853380	2420	2420	2420	2420	10
461	20230707	120900	210829180	2420	2420	2420	2420	543
462	20230707	120800	209515120	2420	2420	2420	2420	40
463	20230707	120700	209418320	2420	2420	2420	2420	0
464	20230707	120600	209418320	2420	2410	2420	2410	2
465	20230707	120500	209413490	2420	2420	2420	2420	0
466	20230707	120400	209413490	2420	2420	2420	2420	0
467	20230707	120300	209413490	2420	2420	2420	2420	0
468	20230707	120200	209413490	2420	2410	2420	2405	7009
469	20230707	120100	192553960	2420	2420	2420	2420	0
470	20230707	120000	192553960	2420	2420	2420	2420	6
471	20230707	115900	192539440	2420	2420	2420	2420	0
472	20230707	115800	192539440	2420	2420	2420	2420	1
473	20230707	115700	192537020	2415	2415	2415	2415	10
474	20230707	115600	192512870	2420	2420	2420	2420	0
475	20230707	115500	192512870	2420	2420	2420	2420	1
476	20230707	115400	192510450	2410	2425	2425	2410	249
477	20230707	115300	191910180	2425	2420	2425	2420	3
478	20230707	115200	191902915	2425	2420	2425	2420	51
479	20230707	115100	191779340	2425	2425	2425	2425	0
480	20230707	115000	191779340	2425	2420	2425	2415	1038
481	20230707	114900	189267500	2430	2430	2430	2430	0
482	20230707	114800	189267500	2430	2425	2430	2425	309
483	20230707	114700	188518165	2430	2425	2430	2420	1295
484	20230707	114600	185377970	2425	2425	2425	2425	0
485	20230707	114500	185377970	2425	2425	2425	2425	1
486	20230707	114400	185375545	2420	2420	2420	2420	1
487	20230707	114300	185373125	2420	2420	2420	2420	2
488	20230707	114200	185368285	2420	2420	2420	2420	32
489	20230707	114100	185290845	2420	2415	2420	2415	22
490	20230707	114000	185237615	2420	2420	2420	2420	64
491	20230707	113900	185082735	2430	2430	2430	2430	0
492	20230707	113800	185082735	2430	2425	2430	2425	4
493	20230707	113700	185073025	2425	2425	2425	2420	73
494	20230707	113600	184896005	2425	2425	2425	2425	0
495	20230707	113500	184896005	2425	2425	2425	2425	20
496	20230707	113400	184847505	2430	2430	2430	2430	0
497	20230707	113300	184847505	2430	2430	2430	2430	0
498	20230707	113200	184847505	2430	2430	2430	2430	0
499	20230707	113100	184847505	2430	2430	2430	2430	0
500	20230707	113000	184847505	2430	2430	2430	2430	0
501	20230707	112900	184847505	2430	2430	2430	2430	0
502	20230707	112800	184847505	2430	2430	2430	2430	331
503	20230707	112700	184043175	2430	2430	2430	2430	0
504	20230707	112600	184043175	2430	2430	2430	2430	0
505	20230707	112500	184043175	2430	2430	2430	2430	1
506	20230707	112400	184040745	2430	2430	2430	2430	0
507	20230707	112300	184040745	2430	2430	2430	2430	0
508	20230707	112200	184040745	2430	2430	2430	2430	1
509	20230707	112100	184038315	2415	2415	2415	2415	0
510	20230707	112000	184038315	2415	2415	2415	2415	307
511	20230707	111900	183296910	2415	2415	2415	2415	0
512	20230707	111800	183296910	2415	2415	2415	2415	0
513	20230707	111700	183296910	2415	2415	2415	2415	1
514	20230707	111600	183294495	2415	2415	2415	2415	1
515	20230707	111500	183292080	2415	2415	2415	2415	543
516	20230707	111400	181980735	2415	2415	2415	2415	0
517	20230707	111300	181980735	2415	2415	2415	2405	352
518	20230707	111200	181131135	2415	2410	2415	2410	201
519	20230707	111100	180646720	2415	2410	2415	2410	43
520	20230707	111000	180543085	2415	2400	2415	2400	3882
521	20230707	110900	171222900	2400	2415	2415	2400	3205
522	20230707	110800	163525245	2415	2415	2415	2415	10
523	20230707	110700	163501095	2425	2420	2425	2420	311
524	20230707	110600	162748465	2425	2420	2425	2410	83
525	20230707	110500	162548350	2400	2430	2430	2400	7034
526	20230707	110400	145607825	2430	2430	2430	2430	0
527	20230707	110300	145607825	2430	2430	2430	2430	0
528	20230707	110200	145607825	2430	2430	2430	2430	1
529	20230707	110100	145605395	2425	2425	2425	2425	0
530	20230707	110000	145605395	2425	2425	2425	2415	413
531	20230707	105900	144605735	2430	2430	2430	2430	0
532	20230707	105800	144605735	2430	2430	2430	2430	1
533	20230707	105700	144603305	2410	2435	2435	2410	4385
534	20230707	105600	134012855	2420	2420	2420	2420	0
535	20230707	105500	134012855	2420	2420	2420	2420	0
536	20230707	105400	134012855	2420	2420	2420	2420	1
537	20230707	105300	134010435	2430	2435	2435	2430	210
538	20230707	105200	133499135	2435	2435	2435	2435	1
539	20230707	105100	133496700	2435	2430	2435	2420	958
540	20230707	105000	131169325	2435	2435	2435	2435	0
541	20230707	104900	131169325	2435	2435	2435	2435	1
542	20230707	104800	131166890	2420	2420	2420	2420	0
543	20230707	104700	131166890	2420	2420	2420	2420	520
544	20230707	104600	129908490	2435	2435	2435	2435	1
545	20230707	104500	129906055	2430	2425	2430	2415	3200
546	20230707	104400	122149715	2430	2430	2430	2430	355
547	20230707	104300	121287065	2440	2440	2440	2440	0
548	20230707	104200	121287065	2440	2440	2440	2440	0
549	20230707	104100	121287065	2440	2440	2440	2440	0
550	20230707	104000	121287065	2440	2440	2440	2440	0
551	20230707	103900	121287065	2440	2430	2440	2430	147
552	20230707	103800	120929845	2435	2435	2435	2435	60
553	20230707	103700	120783745	2435	2430	2435	2420	4010
554	20230707	103600	111067090	2430	2430	2430	2430	20
555	20230707	103500	111018490	2430	2430	2430	2425	1347
556	20230707	103400	107745785	2440	2440	2440	2435	125
557	20230707	103300	107440800	2440	2440	2440	2440	70
558	20230707	103200	107270000	2440	2440	2440	2440	0
559	20230707	103100	107270000	2440	2435	2440	2435	57
560	20230707	103000	107131195	2435	2435	2435	2435	0
561	20230707	102900	107131195	2435	2435	2435	2435	0
562	20230707	102800	107131195	2435	2435	2435	2435	13
563	20230707	102700	107099540	2435	2435	2435	2435	0
564	20230707	102600	107099540	2435	2435	2435	2435	2053
565	20230707	102500	102100485	2440	2445	2445	2440	573
566	20230707	102400	100702250	2445	2450	2455	2445	103
567	20230707	102300	100449465	2455	2455	2455	2455	0
568	20230707	102200	100449465	2455	2455	2455	2455	0
569	20230707	102100	100449465	2455	2455	2455	2455	0
570	20230707	102000	100449465	2455	2455	2455	2455	1
571	20230707	101900	100447010	2455	2450	2455	2450	1000
572	20230707	101800	97995755	2450	2450	2450	2450	0
573	20230707	101700	97995755	2450	2450	2450	2450	0
574	20230707	101600	97995755	2450	2450	2450	2450	0
575	20230707	101500	97995755	2450	2450	2450	2450	0
576	20230707	101400	97995755	2450	2450	2450	2450	0
577	20230707	101300	97995755	2450	2450	2450	2450	0
578	20230707	101200	97995755	2450	2450	2450	2450	1
579	20230707	101100	97993305	2435	2435	2435	2435	300
580	20230707	101000	97262805	2450	2440	2450	2435	933
581	20230707	100900	94989450	2440	2440	2440	2440	0
582	20230707	100800	94989450	2440	2440	2440	2440	98
583	20230707	100700	94750330	2440	2440	2440	2440	0
584	20230707	100600	94750330	2440	2435	2440	2435	2
585	20230707	100500	94745455	2435	2435	2435	2435	0
586	20230707	100400	94745455	2435	2435	2435	2435	0
587	20230707	100300	94745455	2435	2435	2435	2435	45
588	20230707	100200	94635880	2435	2435	2435	2435	0
589	20230707	100100	94635880	2435	2435	2435	2435	100
590	20230707	100000	94392380	2435	2450	2450	2430	56
591	20230707	095900	94256195	2430	2435	2435	2430	1630
592	20230707	095800	90294495	2440	2440	2440	2440	19
593	20230707	095700	90248135	2440	2445	2445	2440	544
594	20230707	095600	88920570	2455	2455	2455	2455	0
595	20230707	095500	88920570	2455	2455	2455	2455	0
596	20230707	095400	88920570	2455	2455	2455	2455	0
597	20230707	095300	88920570	2455	2455	2455	2455	30
598	20230707	095200	88846920	2460	2435	2460	2435	6934
599	20230707	095100	71962520	2435	2435	2435	2435	20
600	20230707	095000	71913820	2440	2440	2440	2440	37
601	20230707	094900	71823540	2440	2435	2440	2435	301
602	20230707	094800	71090600	2435	2435	2440	2435	782
603	20230707	094700	69186400	2445	2440	2445	2440	35
604	20230707	094600	69100995	2445	2445	2445	2445	66
605	20230707	094500	68939625	2455	2455	2455	2455	0
606	20230707	094400	68939625	2455	2455	2455	2455	20
607	20230707	094300	68890525	2455	2455	2455	2455	0
608	20230707	094200	68890525	2455	2455	2455	2455	60
609	20230707	094100	68743225	2455	2455	2455	2455	207
610	20230707	094000	68235040	2455	2455	2455	2455	0
611	20230707	093900	68235040	2455	2445	2455	2430	1737
612	20230707	093800	63999480	2455	2455	2455	2455	121
613	20230707	093700	63702425	2455	2450	2455	2450	165
614	20230707	093600	63298165	2455	2450	2455	2450	2
615	20230707	093500	63293260	2455	2455	2455	2455	1
616	20230707	093400	63290805	2455	2450	2455	2450	16
617	20230707	093300	63251600	2455	2460	2460	2455	25
618	20230707	093200	63190125	2460	2460	2460	2460	406
619	20230707	093100	62191365	2460	2455	2460	2450	21
620	20230707	093000	62139800	2460	2460	2460	2460	100
621	20230707	092900	61893800	2460	2455	2460	2455	390
622	20230707	092800	60936345	2455	2455	2455	2455	0
623	20230707	092700	60936345	2455	2450	2455	2445	251
624	20230707	092600	60321595	2455	2455	2455	2445	211
625	20230707	092500	59803690	2455	2450	2455	2450	63
626	20230707	092400	59649335	2450	2440	2450	2435	519
627	20230707	092300	58383550	2450	2450	2450	2450	2
628	20230707	092200	58378650	2455	2450	2455	2450	134
629	20230707	092100	58050290	2450	2450	2450	2450	400
630	20230707	092000	57070290	2450	2455	2460	2445	117
631	20230707	091900	56784170	2460	2460	2460	2460	0
632	20230707	091800	56784170	2460	2455	2460	2455	2
633	20230707	091700	56779255	2460	2460	2460	2460	19
634	20230707	091600	56732515	2460	2460	2460	2460	19
635	20230707	091500	56685775	2460	2460	2460	2460	22
636	20230707	091400	56631655	2460	2455	2460	2440	1336
637	20230707	091300	53363165	2435	2460	2460	2430	1447
638	20230707	091200	49834595	2460	2460	2470	2460	38
639	20230707	091100	49740955	2460	2465	2465	2460	37
640	20230707	091000	49649925	2475	2470	2475	2465	136
641	20230707	090900	49313940	2470	2475	2475	2470	457
642	20230707	090800	48183080	2475	2475	2475	2475	108
643	20230707	090700	47915780	2475	2475	2475	2475	5
644	20230707	090600	47903405	2480	2475	2480	2475	35
645	20230707	090500	47816765	2480	2480	2485	2475	1038
646	20230707	090400	45243520	2480	2475	2480	2460	657
647	20230707	090300	43621195	2465	2460	2470	2460	70
648	20230707	090200	43448425	2460	2460	2460	2430	677
649	20230707	090100	41786615	2460	2420	2465	2420	3778
650	20230707	090000	32492385	2465	2405	2485	2405	13510