KissMeData/258790/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	203300	797446131	1692	1692	1692	1692	16019
3	20230712	203200	797446131	1692	1692	1692	1692	0
4	20230712	203100	797446131	1692	1692	1692	1692	0
5	20230712	203000	797446131	1692	1692	1692	1692	0
6	20230712	202900	797446131	1692	1692	1692	1692	0
7	20230712	202800	797446131	1692	1692	1692	1692	0
8	20230712	202700	797446131	1692	1692	1692	1692	0
9	20230712	202600	797446131	1692	1692	1692	1692	0
10	20230712	202500	797446131	1692	1692	1692	1692	0
11	20230712	202400	797446131	1692	1692	1692	1692	0
12	20230712	202300	797446131	1692	1692	1692	1692	0
13	20230712	202200	797446131	1692	1692	1692	1692	0
14	20230712	202100	797446131	1692	1692	1692	1692	0
15	20230712	202000	797446131	1692	1692	1692	1692	0
16	20230712	201900	797446131	1692	1692	1692	1692	0
17	20230712	201800	797446131	1692	1692	1692	1692	0
18	20230712	201700	797446131	1692	1692	1692	1692	0
19	20230712	201600	797446131	1692	1692	1692	1692	0
20	20230712	201500	797446131	1692	1692	1692	1692	0
21	20230712	201400	797446131	1692	1692	1692	1692	0
22	20230712	201300	797446131	1692	1692	1692	1692	0
23	20230712	201200	797446131	1692	1692	1692	1692	0
24	20230712	201100	797446131	1692	1692	1692	1692	0
25	20230712	201000	797446131	1692	1692	1692	1692	0
26	20230712	200900	797446131	1692	1692	1692	1692	0
27	20230712	200800	797446131	1692	1692	1692	1692	0
28	20230712	200700	797446131	1692	1692	1692	1692	0
29	20230712	200600	797446131	1692	1692	1692	1692	0
30	20230712	200500	797446131	1692	1692	1692	1692	0
31	20230712	200400	797446131	1692	1692	1692	1692	0
32	20230712	200300	797446131	1692	1692	1692	1692	16019
33	20230712	200200	797446131	1692	1692	1692	1692	0
34	20230712	200100	797446131	1692	1692	1692	1692	0
35	20230712	200000	797446131	1692	1692	1692	1692	0
36	20230712	195900	797446131	1692	1692	1692	1692	0
37	20230712	195800	797446131	1692	1692	1692	1692	0
38	20230712	195700	797446131	1692	1692	1692	1692	0
39	20230712	195600	797446131	1692	1692	1692	1692	0
40	20230712	195500	797446131	1692	1692	1692	1692	0
41	20230712	195400	797446131	1692	1692	1692	1692	0
42	20230712	195300	797446131	1692	1692	1692	1692	0
43	20230712	195200	797446131	1692	1692	1692	1692	0
44	20230712	195100	797446131	1692	1692	1692	1692	0
45	20230712	195000	797446131	1692	1692	1692	1692	0
46	20230712	194900	797446131	1692	1692	1692	1692	0
47	20230712	194800	797446131	1692	1692	1692	1692	0
48	20230712	194700	797446131	1692	1692	1692	1692	0
49	20230712	194600	797446131	1692	1692	1692	1692	0
50	20230712	194500	797446131	1692	1692	1692	1692	0
51	20230712	194400	797446131	1692	1692	1692	1692	0
52	20230712	194300	797446131	1692	1692	1692	1692	0
53	20230712	194200	797446131	1692	1692	1692	1692	0
54	20230712	194100	797446131	1692	1692	1692	1692	0
55	20230712	194000	797446131	1692	1692	1692	1692	0
56	20230712	193900	797446131	1692	1692	1692	1692	0
57	20230712	193800	797446131	1692	1692	1692	1692	0
58	20230712	193700	797446131	1692	1692	1692	1692	0
59	20230712	193600	797446131	1692	1692	1692	1692	0
60	20230712	193500	797446131	1692	1692	1692	1692	0
61	20230712	193400	797446131	1692	1692	1692	1692	0
62	20230712	193300	797446131	1692	1692	1692	1692	16019
63	20230712	193200	797446131	1692	1692	1692	1692	0
64	20230712	193100	797446131	1692	1692	1692	1692	0
65	20230712	193000	797446131	1692	1692	1692	1692	0
66	20230712	192900	797446131	1692	1692	1692	1692	0
67	20230712	192800	797446131	1692	1692	1692	1692	0
68	20230712	192700	797446131	1692	1692	1692	1692	0
69	20230712	192600	797446131	1692	1692	1692	1692	0
70	20230712	192500	797446131	1692	1692	1692	1692	0
71	20230712	192400	797446131	1692	1692	1692	1692	0
72	20230712	192300	797446131	1692	1692	1692	1692	0
73	20230712	192200	797446131	1692	1692	1692	1692	0
74	20230712	192100	797446131	1692	1692	1692	1692	0
75	20230712	192000	797446131	1692	1692	1692	1692	0
76	20230712	191900	797446131	1692	1692	1692	1692	0
77	20230712	191800	797446131	1692	1692	1692	1692	0
78	20230712	191700	797446131	1692	1692	1692	1692	0
79	20230712	191600	797446131	1692	1692	1692	1692	0
80	20230712	191500	797446131	1692	1692	1692	1692	0
81	20230712	191400	797446131	1692	1692	1692	1692	0
82	20230712	191300	797446131	1692	1692	1692	1692	0
83	20230712	191200	797446131	1692	1692	1692	1692	0
84	20230712	191100	797446131	1692	1692	1692	1692	0
85	20230712	191000	797446131	1692	1692	1692	1692	0
86	20230712	190900	797446131	1692	1692	1692	1692	0
87	20230712	190800	797446131	1692	1692	1692	1692	0
88	20230712	190700	797446131	1692	1692	1692	1692	0
89	20230712	190600	797446131	1692	1692	1692	1692	0
90	20230712	190500	797446131	1692	1692	1692	1692	0
91	20230712	190400	797446131	1692	1692	1692	1692	0
92	20230712	190300	797446131	1692	1692	1692	1692	16019
93	20230712	190200	797446131	1692	1692	1692	1692	0
94	20230712	190100	797446131	1692	1692	1692	1692	0
95	20230712	190000	797446131	1692	1692	1692	1692	0
96	20230712	185900	797446131	1692	1692	1692	1692	0
97	20230712	185800	797446131	1692	1692	1692	1692	0
98	20230712	185700	797446131	1692	1692	1692	1692	0
99	20230712	185600	797446131	1692	1692	1692	1692	0
100	20230712	185500	797446131	1692	1692	1692	1692	0
101	20230712	185400	797446131	1692	1692	1692	1692	0
102	20230712	185300	797446131	1692	1692	1692	1692	0
103	20230712	185200	797446131	1692	1692	1692	1692	0
104	20230712	185100	797446131	1692	1692	1692	1692	0
105	20230712	185000	797446131	1692	1692	1692	1692	0
106	20230712	184900	797446131	1692	1692	1692	1692	0
107	20230712	184800	797446131	1692	1692	1692	1692	0
108	20230712	184700	797446131	1692	1692	1692	1692	0
109	20230712	184600	797446131	1692	1692	1692	1692	0
110	20230712	184500	797446131	1692	1692	1692	1692	0
111	20230712	184400	797446131	1692	1692	1692	1692	0
112	20230712	184300	797446131	1692	1692	1692	1692	0
113	20230712	184200	797446131	1692	1692	1692	1692	0
114	20230712	184100	797446131	1692	1692	1692	1692	0
115	20230712	184000	797446131	1692	1692	1692	1692	0
116	20230712	183900	797446131	1692	1692	1692	1692	0
117	20230712	183800	797446131	1692	1692	1692	1692	0
118	20230712	183700	797446131	1692	1692	1692	1692	0
119	20230712	183600	797446131	1692	1692	1692	1692	0
120	20230712	183500	797446131	1692	1692	1692	1692	0
121	20230712	183400	797446131	1692	1692	1692	1692	0
122	20230712	183300	797446131	1692	1692	1692	1692	16019
123	20230712	183200	797446131	1692	1692	1692	1692	0
124	20230712	183100	797446131	1692	1692	1692	1692	0
125	20230712	183000	797446131	1692	1692	1692	1692	0
126	20230712	182900	797446131	1692	1692	1692	1692	0
127	20230712	182800	797446131	1692	1692	1692	1692	0
128	20230712	182700	797446131	1692	1692	1692	1692	0
129	20230712	182600	797446131	1692	1692	1692	1692	0
130	20230712	182500	797446131	1692	1692	1692	1692	0
131	20230712	182400	797446131	1692	1692	1692	1692	0
132	20230712	182300	797446131	1692	1692	1692	1692	0
133	20230712	182200	797446131	1692	1692	1692	1692	0
134	20230712	182100	797446131	1692	1692	1692	1692	0
135	20230712	182000	797446131	1692	1692	1692	1692	0
136	20230712	181900	797446131	1692	1692	1692	1692	0
137	20230712	181800	797446131	1692	1692	1692	1692	0
138	20230712	181700	797446131	1692	1692	1692	1692	0
139	20230712	181600	797446131	1692	1692	1692	1692	0
140	20230712	181500	797446131	1692	1692	1692	1692	0
141	20230712	181400	797446131	1692	1692	1692	1692	0
142	20230712	181300	797446131	1692	1692	1692	1692	0
143	20230712	181200	797446131	1692	1692	1692	1692	0
144	20230712	181100	797446131	1692	1692	1692	1692	0
145	20230712	181000	797446131	1692	1692	1692	1692	0
146	20230712	180900	797446131	1692	1692	1692	1692	0
147	20230712	180800	797446131	1692	1692	1692	1692	0
148	20230712	180700	797446131	1692	1692	1692	1692	0
149	20230712	180600	797446131	1692	1692	1692	1692	0
150	20230712	180500	797446131	1692	1692	1692	1692	0
151	20230712	180400	797446131	1692	1692	1692	1692	0
152	20230712	180300	797446131	1692	1692	1692	1692	16019
153	20230712	180200	797446131	1692	1692	1692	1692	0
154	20230712	180100	797446131	1692	1692	1692	1692	0
155	20230712	180000	797446131	1692	1692	1692	1692	0
156	20230712	175900	797446131	1692	1692	1692	1692	0
157	20230712	175800	797446131	1692	1692	1692	1692	0
158	20230712	175700	797446131	1692	1692	1692	1692	0
159	20230712	175600	797446131	1692	1692	1692	1692	0
160	20230712	175500	797446131	1692	1692	1692	1692	0
161	20230712	175400	797446131	1692	1692	1692	1692	0
162	20230712	175300	797446131	1692	1692	1692	1692	0
163	20230712	175200	797446131	1692	1692	1692	1692	0
164	20230712	175100	797446131	1692	1692	1692	1692	0
165	20230712	175000	797446131	1692	1692	1692	1692	0
166	20230712	174900	797446131	1692	1692	1692	1692	0
167	20230712	174800	797446131	1692	1692	1692	1692	0
168	20230712	174700	797446131	1692	1692	1692	1692	0
169	20230712	174600	797446131	1692	1692	1692	1692	0
170	20230712	174500	797446131	1692	1692	1692	1692	0
171	20230712	174400	797446131	1692	1692	1692	1692	0
172	20230712	174300	797446131	1692	1692	1692	1692	0
173	20230712	174200	797446131	1692	1692	1692	1692	0
174	20230712	174100	797446131	1692	1692	1692	1692	0
175	20230712	174000	797446131	1692	1692	1692	1692	0
176	20230712	173900	797446131	1692	1692	1692	1692	0
177	20230712	173800	797446131	1692	1692	1692	1692	0
178	20230712	173700	797446131	1692	1692	1692	1692	0
179	20230712	173600	797446131	1692	1692	1692	1692	0
180	20230712	173500	797446131	1692	1692	1692	1692	0
181	20230712	173400	797446131	1692	1692	1692	1692	0
182	20230712	173300	797446131	1692	1692	1692	1692	16019
183	20230712	173200	797446131	1692	1692	1692	1692	0
184	20230712	173100	797446131	1692	1692	1692	1692	0
185	20230712	173000	797446131	1692	1692	1692	1692	0
186	20230712	172900	797446131	1692	1692	1692	1692	0
187	20230712	172800	797446131	1692	1692	1692	1692	0
188	20230712	172700	797446131	1692	1692	1692	1692	0
189	20230712	172600	797446131	1692	1692	1692	1692	0
190	20230712	172500	797446131	1692	1692	1692	1692	0
191	20230712	172400	797446131	1692	1692	1692	1692	0
192	20230712	172300	797446131	1692	1692	1692	1692	0
193	20230712	172200	797446131	1692	1692	1692	1692	0
194	20230712	172100	797446131	1692	1692	1692	1692	0
195	20230712	172000	797446131	1692	1692	1692	1692	0
196	20230712	171900	797446131	1692	1692	1692	1692	0
197	20230712	171800	797446131	1692	1692	1692	1692	0
198	20230712	171700	797446131	1692	1692	1692	1692	0
199	20230712	171600	797446131	1692	1692	1692	1692	0
200	20230712	171500	797446131	1692	1692	1692	1692	0
201	20230712	171400	797446131	1692	1692	1692	1692	0
202	20230712	171300	797446131	1692	1692	1692	1692	0
203	20230712	171200	797446131	1692	1692	1692	1692	0
204	20230712	171100	797446131	1692	1692	1692	1692	0
205	20230712	171000	797446131	1692	1692	1692	1692	0
206	20230712	170900	797446131	1692	1692	1692	1692	0
207	20230712	170800	797446131	1692	1692	1692	1692	0
208	20230712	170700	797446131	1692	1692	1692	1692	0
209	20230712	170600	797446131	1692	1692	1692	1692	0
210	20230712	170500	797446131	1692	1692	1692	1692	0
211	20230712	170400	797446131	1692	1692	1692	1692	0
212	20230712	170300	797446131	1692	1692	1692	1692	16019
213	20230712	170200	797446131	1692	1692	1692	1692	0
214	20230712	170100	797446131	1692	1692	1692	1692	0
215	20230712	170000	797446131	1692	1692	1692	1692	0
216	20230712	165900	797446131	1692	1692	1692	1692	0
217	20230712	165800	797446131	1692	1692	1692	1692	0
218	20230712	165700	797446131	1692	1692	1692	1692	0
219	20230712	165600	797446131	1692	1692	1692	1692	0
220	20230712	165500	797446131	1692	1692	1692	1692	0
221	20230712	165400	797446131	1692	1692	1692	1692	0
222	20230712	165300	797446131	1692	1692	1692	1692	0
223	20230712	165200	797446131	1692	1692	1692	1692	0
224	20230712	165100	797446131	1692	1692	1692	1692	0
225	20230712	165000	797446131	1692	1692	1692	1692	0
226	20230712	164900	797446131	1692	1692	1692	1692	0
227	20230712	164800	797446131	1692	1692	1692	1692	0
228	20230712	164700	797446131	1692	1692	1692	1692	0
229	20230712	164600	797446131	1692	1692	1692	1692	0
230	20230712	164500	797446131	1692	1692	1692	1692	0
231	20230712	164400	797446131	1692	1692	1692	1692	0
232	20230712	164300	797446131	1692	1692	1692	1692	0
233	20230712	164200	797446131	1692	1692	1692	1692	0
234	20230712	164100	797446131	1692	1692	1692	1692	0
235	20230712	164000	797446131	1692	1692	1692	1692	0
236	20230712	163900	797446131	1692	1692	1692	1692	0
237	20230712	163800	797446131	1692	1692	1692	1692	0
238	20230712	163700	797446131	1692	1692	1692	1692	0
239	20230712	163600	797446131	1692	1692	1692	1692	0
240	20230712	163500	797446131	1692	1692	1692	1692	0
241	20230712	163400	797446131	1692	1692	1692	1692	0
242	20230712	163300	797446131	1692	1692	1692	1692	16019
243	20230712	163200	797446131	1692	1692	1692	1692	0
244	20230712	163100	797446131	1692	1692	1692	1692	0
245	20230712	163000	797446131	1692	1692	1692	1692	0
246	20230712	162900	797446131	1692	1692	1692	1692	0
247	20230712	162800	797446131	1692	1692	1692	1692	0
248	20230712	162700	797446131	1692	1692	1692	1692	0
249	20230712	162600	797446131	1692	1692	1692	1692	0
250	20230712	162500	797446131	1692	1692	1692	1692	0
251	20230712	162400	797446131	1692	1692	1692	1692	0
252	20230712	162300	797446131	1692	1692	1692	1692	0
253	20230712	162200	797446131	1692	1692	1692	1692	0
254	20230712	162100	797446131	1692	1692	1692	1692	0
255	20230712	162000	797446131	1692	1692	1692	1692	0
256	20230712	161900	797446131	1692	1692	1692	1692	0
257	20230712	161800	797446131	1692	1692	1692	1692	0
258	20230712	161700	797446131	1692	1692	1692	1692	0
259	20230712	161600	797446131	1692	1692	1692	1692	0
260	20230712	161500	797446131	1692	1692	1692	1692	0
261	20230712	161400	797446131	1692	1692	1692	1692	0
262	20230712	161300	797446131	1692	1692	1692	1692	0
263	20230712	161200	797446131	1692	1692	1692	1692	0
264	20230712	161100	797446131	1692	1692	1692	1692	0
265	20230712	161000	797446131	1692	1692	1692	1692	0
266	20230712	160900	797446131	1692	1692	1692	1692	0
267	20230712	160800	797446131	1692	1692	1692	1692	0
268	20230712	160700	797446131	1692	1692	1692	1692	0
269	20230712	160600	797446131	1692	1692	1692	1692	0
270	20230712	160500	797446131	1692	1692	1692	1692	0
271	20230712	160400	797446131	1692	1692	1692	1692	0
272	20230712	160300	797446131	1692	1692	1692	1692	16019
273	20230712	160200	797446131	1692	1692	1692	1692	0
274	20230712	160100	797446131	1692	1692	1692	1692	0
275	20230712	160000	797446131	1692	1692	1692	1692	0
276	20230712	155900	797446131	1692	1692	1692	1692	0
277	20230712	155800	797446131	1692	1692	1692	1692	0
278	20230712	155700	797446131	1692	1692	1692	1692	0
279	20230712	155600	797446131	1692	1692	1692	1692	0
280	20230712	155500	797446131	1692	1692	1692	1692	0
281	20230712	155400	797446131	1692	1692	1692	1692	0
282	20230712	155300	797446131	1692	1692	1692	1692	0
283	20230712	155200	797446131	1692	1692	1692	1692	0
284	20230712	155100	797446131	1692	1692	1692	1692	0
285	20230712	155000	797446131	1692	1692	1692	1692	0
286	20230712	154900	797446131	1692	1692	1692	1692	0
287	20230712	154800	797446131	1692	1692	1692	1692	0
288	20230712	154700	797446131	1692	1692	1692	1692	0
289	20230712	154600	797446131	1692	1692	1692	1692	0
290	20230712	154500	797446131	1692	1692	1692	1692	0
291	20230712	154400	797446131	1692	1692	1692	1692	0
292	20230712	154300	797446131	1692	1692	1692	1692	0
293	20230712	154200	797446131	1692	1692	1692	1692	0
294	20230712	154100	797446131	1692	1692	1692	1692	0
295	20230712	154000	797446131	1692	1692	1692	1692	0
296	20230712	153900	797446131	1692	1692	1692	1692	0
297	20230712	153800	797446131	1692	1692	1692	1692	0
298	20230712	153700	797446131	1692	1692	1692	1692	0
299	20230712	153600	797446131	1692	1692	1692	1692	0
300	20230712	153500	797446131	1692	1692	1692	1692	0
301	20230712	153400	797446131	1692	1692	1692	1692	0
302	20230712	153300	797446131	1692	1692	1692	1692	16019
303	20230712	153200	797446131	1692	1692	1692	1692	0
304	20230712	153100	797446131	1692	1692	1692	1692	0
305	20230712	153000	797446131	1692	1692	1692	1692	16019
306	20230712	152900	770341983	1698	1698	1698	1698	0
307	20230712	152800	770341983	1698	1698	1698	1698	0
308	20230712	152700	770341983	1698	1698	1698	1698	0
309	20230712	152600	770341983	1698	1698	1698	1698	0
310	20230712	152500	770341983	1698	1698	1698	1698	0
311	20230712	152400	770341983	1698	1698	1698	1698	0
312	20230712	152300	770341983	1698	1698	1698	1698	0
313	20230712	152200	770341983	1698	1698	1698	1698	0
314	20230712	152100	770341983	1698	1698	1698	1698	0
315	20230712	152000	770341983	1698	1698	1698	1698	0
316	20230712	151900	770341983	1698	1691	1699	1691	1264
317	20230712	151800	768204381	1690	1699	1699	1689	7260
318	20230712	151700	755921816	1699	1692	1699	1692	12
319	20230712	151600	755901442	1699	1692	1699	1692	238
320	20230712	151500	755498704	1692	1692	1700	1692	9
321	20230712	151400	755483433	1700	1696	1701	1689	11053
322	20230712	151300	736777178	1701	1694	1702	1694	298
323	20230712	151200	736270025	1694	1693	1702	1693	8210
324	20230712	151100	722308894	1698	1698	1698	1692	4205
325	20230712	151000	715188794	1693	1698	1699	1691	870
326	20230712	150900	713716536	1699	1698	1699	1692	1024
327	20230712	150800	711978663	1698	1695	1698	1695	106
328	20230712	150700	711798966	1695	1696	1699	1695	1508
329	20230712	150600	709237074	1696	1699	1699	1696	1050
330	20230712	150500	707453213	1699	1698	1700	1697	534
331	20230712	150400	706545998	1698	1697	1698	1697	324
332	20230712	150300	705995964	1698	1695	1698	1695	166
333	20230712	150200	705714259	1697	1695	1697	1695	7
334	20230712	150100	705702382	1697	1695	1697	1695	6
335	20230712	150000	705692202	1697	1693	1697	1693	7
336	20230712	145900	705680327	1698	1692	1698	1692	6
337	20230712	145800	705670145	1698	1694	1698	1692	246
338	20230712	145700	705253672	1694	1698	1699	1694	3566
339	20230712	145600	699206146	1698	1698	1700	1698	4028
340	20230712	145500	692358552	1698	1698	1700	1698	2006
341	20230712	145400	688952354	1698	1698	1701	1697	3693
342	20230712	145300	682675660	1698	1696	1698	1695	9088
343	20230712	145200	667261574	1696	1692	1696	1692	54
344	20230712	145100	667170083	1695	1691	1695	1691	6
345	20230712	145000	667159917	1696	1692	1696	1692	237
346	20230712	144900	666757969	1696	1691	1696	1691	9
347	20230712	144800	666742715	1698	1692	1698	1691	37
348	20230712	144700	666680090	1692	1698	1699	1692	4520
349	20230712	144600	659004737	1698	1698	1698	1698	6
350	20230712	144500	658994549	1698	1698	1698	1698	205
351	20230712	144400	658646459	1698	1698	1698	1690	302
352	20230712	144300	658133671	1698	1698	1698	1698	5
353	20230712	144200	658125181	1698	1698	1698	1698	6
354	20230712	144100	658114993	1690	1698	1698	1690	6
355	20230712	144000	658104813	1698	1698	1698	1698	127
356	20230712	143900	657889167	1698	1689	1698	1689	91
357	20230712	143800	657734739	1698	1698	1698	1698	6
358	20230712	143700	657724551	1698	1689	1698	1689	6
359	20230712	143600	657714372	1698	1698	1698	1698	260
360	20230712	143500	657272892	1698	1688	1698	1688	11
361	20230712	143400	657254274	1688	1696	1698	1687	908
362	20230712	143300	655713747	1696	1697	1697	1687	883
363	20230712	143200	654215311	1697	1692	1697	1686	5009
364	20230712	143100	645730849	1692	1686	1692	1686	319
365	20230712	143000	645192985	1692	1690	1692	1690	6
366	20230712	142900	645182836	1692	1686	1692	1686	6
367	20230712	142800	645172690	1692	1686	1692	1686	7
368	20230712	142700	645160852	1689	1686	1692	1686	1995
369	20230712	142600	641791444	1689	1685	1689	1685	7
370	20230712	142500	641779625	1689	1685	1689	1685	6
371	20230712	142400	641769495	1689	1688	1689	1685	8
372	20230712	142300	641755988	1689	1689	1689	1688	8
373	20230712	142200	641742477	1689	1688	1689	1688	525
374	20230712	142100	640856271	1688	1685	1688	1685	6
375	20230712	142000	640846146	1688	1685	1688	1685	7
376	20230712	141900	640834333	1688	1685	1688	1684	29
377	20230712	141800	640785465	1684	1686	1688	1684	38
378	20230712	141700	640721389	1689	1683	1689	1683	7
379	20230712	141600	640709574	1689	1689	1689	1683	1629
380	20230712	141500	637964873	1689	1689	1689	1689	5
381	20230712	141400	637956428	1689	1689	1689	1689	368
382	20230712	141300	637334876	1689	1689	1689	1689	5
383	20230712	141200	637326431	1691	1690	1691	1686	6886
384	20230712	141100	625709095	1692	1692	1692	1692	5
385	20230712	141000	625700635	1692	1692	1692	1692	56
386	20230712	140900	625605883	1692	1692	1692	1692	123
387	20230712	140800	625397767	1692	1693	1693	1689	116
388	20230712	140700	625201659	1693	1692	1693	1691	94
389	20230712	140600	625042663	1692	1693	1694	1692	9
390	20230712	140500	625027422	1694	1693	1694	1693	23
391	20230712	140400	624988478	1695	1693	1695	1693	66
392	20230712	140300	624876728	1695	1693	1695	1693	1083
393	20230712	140200	623043201	1695	1693	1695	1693	506
394	20230712	140100	622186531	1695	1694	1695	1693	587
395	20230712	140000	621192729	1695	1695	1695	1695	3274
396	20230712	135900	615643299	1695	1694	1695	1694	429
397	20230712	135800	614916568	1694	1693	1694	1693	120
398	20230712	135700	614713293	1694	1694	1694	1694	5
399	20230712	135600	614704823	1694	1693	1694	1693	102
400	20230712	135500	614532131	1693	1693	1693	1693	6
401	20230712	135400	614521973	1693	1693	1693	1693	1186
402	20230712	135300	612514075	1693	1692	1693	1692	205
403	20230712	135200	612167210	1692	1692	1693	1692	190
404	20230712	135100	611845724	1692	1692	1692	1692	125
405	20230712	135000	611634224	1693	1692	1693	1692	237
406	20230712	134900	611233214	1692	1692	1692	1692	10
407	20230712	134800	611216294	1692	1692	1692	1692	6
408	20230712	134700	611206142	1692	1693	1693	1692	427
409	20230712	134600	610483618	1693	1688	1693	1688	55
410	20230712	134500	610390698	1688	1684	1688	1684	8399
411	20230712	134400	596246452	1684	1684	1684	1684	6
412	20230712	134300	596236348	1684	1684	1684	1684	6
413	20230712	134200	596226244	1684	1684	1684	1684	11
414	20230712	134100	596207720	1684	1684	1684	1684	32
415	20230712	134000	596153832	1684	1682	1684	1682	661
416	20230712	133900	595041439	1682	1682	1682	1682	906
417	20230712	133800	593517547	1682	1679	1682	1679	9
418	20230712	133700	593502421	1682	1682	1682	1682	6
419	20230712	133600	593492329	1682	1682	1682	1682	105
420	20230712	133500	593315719	1682	1682	1682	1682	1106
421	20230712	133400	591455427	1682	1682	1682	1682	5
422	20230712	133300	591447017	1682	1682	1682	1682	6
423	20230712	133200	591436925	1682	1679	1682	1678	2668
424	20230712	133100	586958373	1679	1676	1679	1676	1458
425	20230712	133000	584512421	1676	1672	1676	1672	293
426	20230712	132900	584022505	1677	1677	1677	1677	6
427	20230712	132800	584012443	1677	1677	1677	1672	495
428	20230712	132700	583184758	1677	1677	1677	1677	6
429	20230712	132600	583174696	1678	1673	1678	1670	4907
430	20230712	132500	574976975	1678	1677	1678	1677	6
431	20230712	132400	574966908	1678	1677	1678	1677	5
432	20230712	132300	574958519	1679	1679	1679	1672	1009
433	20230712	132200	573264429	1679	1679	1679	1679	5
434	20230712	132100	573256034	1680	1677	1680	1670	2164
435	20230712	132000	569633989	1677	1670	1677	1670	61
436	20230712	131900	569532084	1677	1670	1677	1670	4001
437	20230712	131800	562850372	1670	1675	1675	1670	21994
438	20230712	131700	526078485	1676	1674	1676	1674	663
439	20230712	131600	524968506	1674	1676	1677	1674	4812
440	20230712	131500	516908765	1676	1677	1680	1675	10170
441	20230712	131400	499858664	1678	1677	1678	1677	347
442	20230712	131300	499276673	1678	1676	1678	1676	115
443	20230712	131200	499083845	1676	1679	1681	1676	1895
444	20230712	131100	495905672	1681	1678	1681	1678	55
445	20230712	131000	495813316	1678	1678	1681	1678	2235
446	20230712	130900	492062971	1681	1679	1681	1678	383
447	20230712	130800	491419979	1679	1681	1681	1679	3767
448	20230712	130700	485095039	1682	1682	1682	1680	143
449	20230712	130600	484854717	1682	1684	1684	1682	954
450	20230712	130500	483250043	1682	1678	1682	1677	912
451	20230712	130400	481719255	1677	1680	1682	1677	4666
452	20230712	130300	473884265	1680	1680	1680	1677	4760
453	20230712	130200	465891856	1680	1680	1680	1678	23
454	20230712	130100	465853248	1680	1679	1680	1678	1143
455	20230712	130000	463934824	1680	1679	1680	1679	127
456	20230712	125900	463721476	1679	1683	1684	1679	205
457	20230712	125800	463376896	1684	1681	1684	1680	118
458	20230712	125700	463178368	1685	1680	1695	1680	6773
459	20230712	125600	451798754	1680	1678	1680	1678	1341
460	20230712	125500	449546300	1678	1678	1678	1678	3300
461	20230712	125400	444008900	1678	1678	1678	1677	208
462	20230712	125300	443659877	1678	1678	1678	1677	965
463	20230712	125200	442041131	1678	1677	1680	1677	4524
464	20230712	125100	434450859	1678	1678	1678	1677	766
465	20230712	125000	433165541	1678	1678	1678	1677	366
466	20230712	124900	432551751	1678	1680	1680	1678	242
467	20230712	124800	432145673	1680	1682	1682	1680	331
468	20230712	124700	431589543	1683	1680	1685	1680	7445
469	20230712	124600	419081822	1680	1680	1680	1678	11247
470	20230712	124500	400187074	1680	1676	1680	1675	8144
471	20230712	124400	386539089	1676	1679	1679	1676	3655
472	20230712	124300	380407551	1679	1688	1688	1679	19684
473	20230712	124200	347291797	1689	1689	1689	1689	5
474	20230712	124100	347283352	1689	1690	1690	1689	388
475	20230712	124000	346627687	1690	1688	1690	1687	7148
476	20230712	123900	334564753	1688	1688	1688	1688	63
477	20230712	123800	334458409	1688	1689	1689	1688	3317
478	20230712	123700	328857356	1690	1690	1690	1690	1175
479	20230712	123600	326871606	1690	1691	1691	1690	3594
480	20230712	123500	320796438	1691	1691	1691	1690	18
481	20230712	123400	320766005	1691	1691	1691	1691	189
482	20230712	123300	320446406	1691	1691	1691	1691	6
483	20230712	123200	320436260	1691	1690	1691	1690	226
484	20230712	123100	320054315	1691	1690	1691	1690	2387
485	20230712	123000	316020279	1695	1691	1695	1690	270
486	20230712	122900	315563924	1695	1695	1695	1695	6
487	20230712	122800	315553754	1695	1694	1695	1691	935
488	20230712	122700	313972000	1695	1695	1695	1695	6
489	20230712	122600	313961830	1695	1695	1695	1695	5
490	20230712	122500	313953355	1695	1695	1695	1695	6
491	20230712	122400	313943185	1695	1695	1695	1695	5
492	20230712	122300	313934710	1695	1695	1695	1695	6
493	20230712	122200	313924540	1695	1695	1695	1695	6
494	20230712	122100	313914370	1695	1695	1695	1695	106
495	20230712	122000	313734700	1695	1695	1695	1695	5
496	20230712	121900	313726225	1695	1695	1695	1695	6
497	20230712	121800	313716055	1695	1695	1695	1695	205
498	20230712	121700	313368580	1695	1695	1695	1695	6
499	20230712	121600	313358410	1695	1692	1695	1692	105
500	20230712	121500	313180735	1696	1696	1696	1696	6
501	20230712	121400	313170559	1696	1692	1696	1692	73
502	20230712	121300	313047023	1692	1692	1692	1692	632
503	20230712	121200	311977679	1696	1696	1696	1696	5
504	20230712	121100	311969199	1696	1696	1696	1696	6
505	20230712	121000	311959023	1696	1696	1696	1696	5
506	20230712	120900	311950543	1696	1696	1696	1696	6
507	20230712	120800	311940367	1696	1695	1696	1692	2016
508	20230712	120700	308527386	1696	1696	1696	1695	128
509	20230712	120600	308310311	1696	1695	1696	1695	306
510	20230712	120500	307791635	1696	1696	1696	1695	520
511	20230712	120400	306909730	1695	1694	1695	1694	3355
512	20230712	120300	301224329	1695	1695	1696	1695	390
513	20230712	120200	300563273	1695	1696	1696	1695	1006
514	20230712	120100	298858097	1696	1696	1696	1696	682
515	20230712	120000	297701425	1696	1696	1696	1696	6
516	20230712	115900	297691249	1697	1697	1697	1696	1328
517	20230712	115800	295438456	1698	1697	1698	1697	351
518	20230712	115700	294842803	1698	1697	1698	1697	1035
519	20230712	115600	293086403	1697	1697	1697	1697	360
520	20230712	115500	292475483	1697	1697	1697	1697	5
521	20230712	115400	292466998	1697	1698	1698	1697	386
522	20230712	115300	291811576	1698	1697	1698	1697	55
523	20230712	115200	291718238	1697	1694	1697	1694	199
524	20230712	115100	291381108	1695	1696	1696	1695	10
525	20230712	115000	291364156	1697	1696	1697	1696	7
526	20230712	114900	291352279	1697	1698	1698	1697	131
527	20230712	114800	291129971	1698	1698	1698	1698	6
528	20230712	114700	291119783	1698	1698	1698	1698	5
529	20230712	114600	291111293	1698	1698	1698	1698	6
530	20230712	114500	291101105	1698	1694	1698	1694	29
531	20230712	114400	291051959	1694	1695	1695	1694	2976
532	20230712	114300	286009239	1699	1696	1699	1696	306
533	20230712	114200	285490248	1696	1696	1696	1696	165
534	20230712	114100	285210408	1699	1699	1699	1699	170
535	20230712	114000	284921578	1699	1699	1699	1699	48
536	20230712	113900	284840026	1699	1696	1699	1696	53
537	20230712	113800	284750123	1696	1695	1696	1695	1968
538	20230712	113700	281412895	1696	1696	1696	1696	79
539	20230712	113600	281278911	1696	1695	1696	1695	900
540	20230712	113500	279753406	1695	1695	1696	1695	2222
541	20230712	113400	275987049	1696	1695	1696	1695	1520
542	20230712	113300	273409827	1696	1695	1696	1694	2897
543	20230712	113200	268500885	1695	1695	1695	1694	2237
544	20230712	113100	264709670	1695	1695	1695	1695	122
545	20230712	113000	264502880	1699	1699	1699	1699	6
546	20230712	112900	264492686	1699	1696	1699	1695	2196
547	20230712	112800	260770444	1699	1700	1700	1699	35
548	20230712	112700	260710973	1700	1699	1700	1699	1197
549	20230712	112600	258677265	1699	1699	1699	1699	6
550	20230712	112500	258667071	1699	1699	1699	1699	5
551	20230712	112400	258658576	1699	1699	1699	1699	194
552	20230712	112300	258328970	1699	1699	1699	1699	324
553	20230712	112200	257778494	1699	1699	1699	1699	374
554	20230712	112100	257143068	1700	1700	1700	1700	5
555	20230712	112000	257134568	1698	1693	1698	1693	7
556	20230712	111900	257122687	1698	1698	1698	1698	5
557	20230712	111800	257114197	1700	1695	1700	1692	163
558	20230712	111700	256837997	1700	1700	1700	1700	156
559	20230712	111600	256572797	1700	1700	1700	1700	6
560	20230712	111500	256562597	1700	1700	1700	1700	5
561	20230712	111400	256554097	1700	1693	1700	1693	406
562	20230712	111300	255866697	1700	1700	1700	1700	802
563	20230712	111200	254503297	1703	1700	1703	1700	509
564	20230712	111100	253637979	1700	1699	1700	1690	1005
565	20230712	111000	251938545	1700	1699	1700	1699	12
566	20230712	110900	251918151	1699	1699	1700	1699	857
567	20230712	110800	250462103	1700	1700	1700	1700	28
568	20230712	110700	250414503	1699	1699	1699	1699	5
569	20230712	110600	250406008	1699	1699	1699	1699	6
570	20230712	110500	250395814	1700	1700	1700	1700	5
571	20230712	110400	250387314	1700	1692	1700	1687	2940
572	20230712	110300	245417137	1700	1700	1700	1700	5
573	20230712	110200	245408637	1700	1700	1700	1700	6
574	20230712	110100	245398437	1700	1692	1700	1692	322
575	20230712	110000	244853068	1693	1693	1693	1693	158
576	20230712	105900	244585574	1693	1693	1693	1693	157
577	20230712	105800	244319773	1693	1691	1693	1691	413
578	20230712	105700	243621378	1691	1693	1693	1691	109
579	20230712	105600	243436845	1693	1693	1693	1693	83
580	20230712	105500	243296326	1693	1693	1693	1691	133
581	20230712	105400	243071257	1693	1693	1693	1691	293
582	20230712	105300	242575384	1695	1695	1695	1695	417
583	20230712	105200	241868569	1700	1699	1700	1699	1276
584	20230712	105100	239700639	1699	1697	1699	1697	844
585	20230712	105000	238267685	1699	1700	1700	1699	125
586	20230712	104900	238055304	1700	1700	1700	1700	5
587	20230712	104800	238046804	1699	1700	1700	1699	106
588	20230712	104700	237866704	1700	1700	1700	1700	553
589	20230712	104600	236926604	1700	1702	1703	1699	266
590	20230712	104500	236474373	1703	1702	1703	1702	5
591	20230712	104400	236465860	1702	1700	1702	1696	44
592	20230712	104300	236391184	1702	1704	1704	1695	544
593	20230712	104200	235467003	1705	1698	1705	1698	334
594	20230712	104100	234899413	1698	1693	1698	1693	1352
595	20230712	104000	232609755	1692	1689	1692	1689	3641
596	20230712	103900	226456104	1689	1689	1689	1689	35
597	20230712	103800	226396989	1689	1689	1689	1689	16
598	20230712	103700	226369965	1689	1689	1689	1685	115
599	20230712	103600	226176130	1689	1689	1689	1689	26
600	20230712	103500	226132216	1689	1689	1689	1689	5
601	20230712	103400	226123771	1689	1689	1689	1689	125
602	20230712	103300	225912646	1689	1689	1689	1689	6
603	20230712	103200	225902512	1689	1687	1689	1687	6
604	20230712	103100	225892380	1689	1681	1689	1681	235
605	20230712	103000	225497247	1681	1679	1681	1679	2576
606	20230712	102900	221167991	1681	1685	1685	1679	3068
607	20230712	102800	216014590	1680	1684	1685	1680	2907
608	20230712	102700	211127705	1683	1684	1685	1682	2854
609	20230712	102600	206325425	1686	1686	1686	1684	481
610	20230712	102500	205514919	1686	1685	1686	1685	44
611	20230712	102400	205440744	1688	1687	1688	1686	989
612	20230712	102300	203772333	1690	1688	1690	1688	106
613	20230712	102200	203593393	1689	1687	1689	1687	1076
614	20230712	102100	201777171	1686	1690	1690	1686	214
615	20230712	102000	201416343	1690	1686	1690	1686	111
616	20230712	101900	201229177	1690	1690	1692	1690	1591
617	20230712	101800	198540375	1692	1692	1692	1692	5
618	20230712	101700	198531915	1692	1690	1692	1690	2106
619	20230712	101600	194972763	1692	1690	1692	1690	229
620	20230712	101500	194585743	1688	1691	1691	1688	1055
621	20230712	101400	192801753	1692	1691	1692	1691	105
622	20230712	101300	192624193	1691	1691	1691	1691	862
623	20230712	101200	191166551	1691	1691	1691	1691	10
624	20230712	101100	191149641	1691	1684	1691	1683	342
625	20230712	101000	190573706	1691	1684	1691	1683	1917
626	20230712	100900	187345771	1692	1692	1692	1692	6
627	20230712	100800	187335619	1692	1691	1692	1684	2959
628	20230712	100700	182349420	1693	1693	1693	1693	30
629	20230712	100600	182298630	1693	1693	1693	1691	1016
630	20230712	100500	180578544	1693	1693	1693	1693	262
631	20230712	100400	180134978	1694	1694	1694	1694	17
632	20230712	100300	180106180	1694	1687	1694	1686	56
633	20230712	100200	180011706	1686	1690	1694	1685	8919
634	20230712	100100	164967982	1690	1691	1691	1690	4038
635	20230712	100000	158141587	1694	1691	1694	1691	114
636	20230712	095900	157948798	1693	1695	1695	1693	1740
637	20230712	095800	155001650	1695	1693	1695	1693	525
638	20230712	095700	154112815	1693	1695	1695	1693	906
639	20230712	095600	152577330	1695	1695	1695	1695	259
640	20230712	095500	152138325	1695	1695	1695	1695	6
641	20230712	095400	152128155	1695	1695	1705	1695	1282
642	20230712	095300	149954498	1695	1689	1695	1689	1274
643	20230712	095200	147801901	1690	1690	1690	1690	126
644	20230712	095100	147588961	1690	1690	1690	1690	2199
645	20230712	095000	143872651	1695	1695	1695	1690	3469
646	20230712	094900	138002090	1696	1704	1704	1696	7006
647	20230712	094800	126104193	1705	1700	1705	1700	15
648	20230712	094700	126078668	1705	1705	1705	1700	2607
649	20230712	094600	121644952	1705	1705	1705	1705	5
650	20230712	094500	121636427	1705	1700	1705	1700	297
651	20230712	094400	121131297	1705	1704	1705	1700	2333
652	20230712	094300	117160104	1705	1705	1705	1705	128
653	20230712	094200	116941864	1706	1706	1706	1706	35
654	20230712	094100	116882154	1706	1706	1706	1706	61
655	20230712	094000	116778088	1707	1707	1707	1707	116
656	20230712	093900	116580076	1707	1707	1707	1707	693
657	20230712	093800	115397125	1707	1711	1711	1707	374
658	20230712	093700	114758555	1711	1711	1711	1707	1173
659	20230712	093600	112755948	1712	1707	1712	1707	64
660	20230712	093500	112646385	1713	1707	1713	1707	465
661	20230712	093400	111851578	1707	1707	1707	1706	16
662	20230712	093300	111824267	1706	1707	1707	1706	1970
663	20230712	093200	108462661	1708	1704	1709	1703	736
664	20230712	093100	107208731	1704	1705	1705	1704	127
665	20230712	093000	106992317	1705	1705	1705	1705	25
666	20230712	092900	106949692	1705	1704	1705	1701	506
667	20230712	092800	106088701	1705	1704	1705	1704	60
668	20230712	092700	105986454	1710	1706	1710	1704	41
669	20230712	092600	105916491	1704	1702	1704	1702	778
670	20230712	092500	104591979	1702	1699	1702	1699	546
671	20230712	092400	103664040	1699	1700	1700	1699	785
672	20230712	092300	102329895	1701	1701	1701	1701	6
673	20230712	092200	102319689	1702	1698	1702	1698	609
674	20230712	092100	101285272	1698	1698	1702	1697	1216
675	20230712	092000	99220927	1698	1697	1698	1697	173
676	20230712	091900	98927329	1698	1702	1702	1698	949
677	20230712	091800	97315829	1702	1700	1702	1698	169
678	20230712	091700	97028573	1700	1703	1704	1700	1510
679	20230712	091600	94459783	1703	1703	1704	1703	738
680	20230712	091500	93202463	1704	1703	1704	1703	1575
681	20230712	091400	90518698	1703	1704	1705	1703	71
682	20230712	091300	90397688	1704	1701	1704	1701	1533
683	20230712	091200	87789616	1701	1701	1701	1692	166
684	20230712	091100	87508339	1701	1700	1701	1692	5884
685	20230712	091000	77551665	1701	1692	1701	1685	7684
686	20230712	090900	64581767	1692	1700	1700	1692	2171
687	20230712	090800	60900397	1698	1703	1703	1686	10137
688	20230712	090700	43710700	1703	1704	1708	1703	2812
689	20230712	090600	38919199	1704	1703	1713	1703	761
690	20230712	090500	37623160	1703	1708	1714	1703	4337
691	20230712	090400	30225106	1708	1714	1714	1708	17
692	20230712	090300	30195974	1714	1714	1714	1705	4309
693	20230712	090200	22834705	1715	1721	1721	1715	1789
694	20230712	090100	19764493	1721	1721	1721	1721	107
695	20230712	090000	19580346	1721	1720	1721	1715	11092