KissMeData/043260/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	191600	729300911	1669	1669	1669	1669	38033
3	20230707	191500	729300911	1669	1669	1669	1669	0
4	20230707	191400	729300911	1669	1669	1669	1669	0
5	20230707	191300	729300911	1669	1669	1669	1669	0
6	20230707	191200	729300911	1669	1669	1669	1669	0
7	20230707	191100	729300911	1669	1669	1669	1669	0
8	20230707	191000	729300911	1669	1669	1669	1669	0
9	20230707	190900	729300911	1669	1669	1669	1669	0
10	20230707	190800	729300911	1669	1669	1669	1669	0
11	20230707	190700	729300911	1669	1669	1669	1669	0
12	20230707	190600	729300911	1669	1669	1669	1669	0
13	20230707	190500	729300911	1669	1669	1669	1669	0
14	20230707	190400	729300911	1669	1669	1669	1669	0
15	20230707	190300	729300911	1669	1669	1669	1669	0
16	20230707	190200	729300911	1669	1669	1669	1669	0
17	20230707	190100	729300911	1669	1669	1669	1669	0
18	20230707	190000	729300911	1669	1669	1669	1669	0
19	20230707	185900	729300911	1669	1669	1669	1669	0
20	20230707	185800	729300911	1669	1669	1669	1669	0
21	20230707	185700	729300911	1669	1669	1669	1669	0
22	20230707	185600	729300911	1669	1669	1669	1669	0
23	20230707	185500	729300911	1669	1669	1669	1669	0
24	20230707	185400	729300911	1669	1669	1669	1669	0
25	20230707	185300	729300911	1669	1669	1669	1669	0
26	20230707	185200	729300911	1669	1669	1669	1669	0
27	20230707	185100	729300911	1669	1669	1669	1669	0
28	20230707	185000	729300911	1669	1669	1669	1669	0
29	20230707	184900	729300911	1669	1669	1669	1669	0
30	20230707	184800	729300911	1669	1669	1669	1669	0
31	20230707	184700	729300911	1669	1669	1669	1669	0
32	20230707	184600	729300911	1669	1669	1669	1669	38033
33	20230707	184500	729300911	1669	1669	1669	1669	0
34	20230707	184400	729300911	1669	1669	1669	1669	0
35	20230707	184300	729300911	1669	1669	1669	1669	0
36	20230707	184200	729300911	1669	1669	1669	1669	0
37	20230707	184100	729300911	1669	1669	1669	1669	0
38	20230707	184000	729300911	1669	1669	1669	1669	0
39	20230707	183900	729300911	1669	1669	1669	1669	0
40	20230707	183800	729300911	1669	1669	1669	1669	0
41	20230707	183700	729300911	1669	1669	1669	1669	0
42	20230707	183600	729300911	1669	1669	1669	1669	0
43	20230707	183500	729300911	1669	1669	1669	1669	0
44	20230707	183400	729300911	1669	1669	1669	1669	0
45	20230707	183300	729300911	1669	1669	1669	1669	0
46	20230707	183200	729300911	1669	1669	1669	1669	0
47	20230707	183100	729300911	1669	1669	1669	1669	0
48	20230707	183000	729300911	1669	1669	1669	1669	0
49	20230707	182900	729300911	1669	1669	1669	1669	0
50	20230707	182800	729300911	1669	1669	1669	1669	0
51	20230707	182700	729300911	1669	1669	1669	1669	0
52	20230707	182600	729300911	1669	1669	1669	1669	0
53	20230707	182500	729300911	1669	1669	1669	1669	0
54	20230707	182400	729300911	1669	1669	1669	1669	0
55	20230707	182300	729300911	1669	1669	1669	1669	0
56	20230707	182200	729300911	1669	1669	1669	1669	0
57	20230707	182100	729300911	1669	1669	1669	1669	0
58	20230707	182000	729300911	1669	1669	1669	1669	0
59	20230707	181900	729300911	1669	1669	1669	1669	0
60	20230707	181800	729300911	1669	1669	1669	1669	0
61	20230707	181700	729300911	1669	1669	1669	1669	0
62	20230707	181600	729300911	1669	1669	1669	1669	38033
63	20230707	181500	729300911	1669	1669	1669	1669	0
64	20230707	181400	729300911	1669	1669	1669	1669	0
65	20230707	181300	729300911	1669	1669	1669	1669	0
66	20230707	181200	729300911	1669	1669	1669	1669	0
67	20230707	181100	729300911	1669	1669	1669	1669	0
68	20230707	181000	729300911	1669	1669	1669	1669	0
69	20230707	180900	729300911	1669	1669	1669	1669	0
70	20230707	180800	729300911	1669	1669	1669	1669	0
71	20230707	180700	729300911	1669	1669	1669	1669	0
72	20230707	180600	729300911	1669	1669	1669	1669	0
73	20230707	180500	729300911	1669	1669	1669	1669	0
74	20230707	180400	729300911	1669	1669	1669	1669	0
75	20230707	180300	729300911	1669	1669	1669	1669	0
76	20230707	180200	729300911	1669	1669	1669	1669	0
77	20230707	180100	729300911	1669	1669	1669	1669	0
78	20230707	180000	729300911	1669	1669	1669	1669	0
79	20230707	175900	729300911	1669	1669	1669	1669	0
80	20230707	175800	729300911	1669	1669	1669	1669	0
81	20230707	175700	729300911	1669	1669	1669	1669	0
82	20230707	175600	729300911	1669	1669	1669	1669	0
83	20230707	175500	729300911	1669	1669	1669	1669	0
84	20230707	175400	729300911	1669	1669	1669	1669	0
85	20230707	175300	729300911	1669	1669	1669	1669	0
86	20230707	175200	729300911	1669	1669	1669	1669	0
87	20230707	175100	729300911	1669	1669	1669	1669	0
88	20230707	175000	729300911	1669	1669	1669	1669	0
89	20230707	174900	729300911	1669	1669	1669	1669	0
90	20230707	174800	729300911	1669	1669	1669	1669	0
91	20230707	174700	729300911	1669	1669	1669	1669	0
92	20230707	174600	729300911	1669	1669	1669	1669	38033
93	20230707	174500	729300911	1669	1669	1669	1669	0
94	20230707	174400	729300911	1669	1669	1669	1669	0
95	20230707	174300	729300911	1669	1669	1669	1669	0
96	20230707	174200	729300911	1669	1669	1669	1669	0
97	20230707	174100	729300911	1669	1669	1669	1669	0
98	20230707	174000	729300911	1669	1669	1669	1669	0
99	20230707	173900	729300911	1669	1669	1669	1669	0
100	20230707	173800	729300911	1669	1669	1669	1669	0
101	20230707	173700	729300911	1669	1669	1669	1669	0
102	20230707	173600	729300911	1669	1669	1669	1669	0
103	20230707	173500	729300911	1669	1669	1669	1669	0
104	20230707	173400	729300911	1669	1669	1669	1669	0
105	20230707	173300	729300911	1669	1669	1669	1669	0
106	20230707	173200	729300911	1669	1669	1669	1669	0
107	20230707	173100	729300911	1669	1669	1669	1669	0
108	20230707	173000	729300911	1669	1669	1669	1669	0
109	20230707	172900	729300911	1669	1669	1669	1669	0
110	20230707	172800	729300911	1669	1669	1669	1669	0
111	20230707	172700	729300911	1669	1669	1669	1669	0
112	20230707	172600	729300911	1669	1669	1669	1669	0
113	20230707	172500	729300911	1669	1669	1669	1669	0
114	20230707	172400	729300911	1669	1669	1669	1669	0
115	20230707	172300	729300911	1669	1669	1669	1669	0
116	20230707	172200	729300911	1669	1669	1669	1669	0
117	20230707	172100	729300911	1669	1669	1669	1669	0
118	20230707	172000	729300911	1669	1669	1669	1669	0
119	20230707	171900	729300911	1669	1669	1669	1669	0
120	20230707	171800	729300911	1669	1669	1669	1669	0
121	20230707	171700	729300911	1669	1669	1669	1669	0
122	20230707	171600	729300911	1669	1669	1669	1669	38033
123	20230707	171500	729300911	1669	1669	1669	1669	0
124	20230707	171400	729300911	1669	1669	1669	1669	0
125	20230707	171300	729300911	1669	1669	1669	1669	0
126	20230707	171200	729300911	1669	1669	1669	1669	0
127	20230707	171100	729300911	1669	1669	1669	1669	0
128	20230707	171000	729300911	1669	1669	1669	1669	0
129	20230707	170900	729300911	1669	1669	1669	1669	0
130	20230707	170800	729300911	1669	1669	1669	1669	0
131	20230707	170700	729300911	1669	1669	1669	1669	0
132	20230707	170600	729300911	1669	1669	1669	1669	0
133	20230707	170500	729300911	1669	1669	1669	1669	0
134	20230707	170400	729300911	1669	1669	1669	1669	0
135	20230707	170300	729300911	1669	1669	1669	1669	0
136	20230707	170200	729300911	1669	1669	1669	1669	0
137	20230707	170100	729300911	1669	1669	1669	1669	0
138	20230707	170000	729300911	1669	1669	1669	1669	0
139	20230707	165900	729300911	1669	1669	1669	1669	0
140	20230707	165800	729300911	1669	1669	1669	1669	0
141	20230707	165700	729300911	1669	1669	1669	1669	0
142	20230707	165600	729300911	1669	1669	1669	1669	0
143	20230707	165500	729300911	1669	1669	1669	1669	0
144	20230707	165400	729300911	1669	1669	1669	1669	0
145	20230707	165300	729300911	1669	1669	1669	1669	0
146	20230707	165200	729300911	1669	1669	1669	1669	0
147	20230707	165100	729300911	1669	1669	1669	1669	0
148	20230707	165000	729300911	1669	1669	1669	1669	0
149	20230707	164900	729300911	1669	1669	1669	1669	0
150	20230707	164800	729300911	1669	1669	1669	1669	0
151	20230707	164700	729300911	1669	1669	1669	1669	0
152	20230707	164600	729300911	1669	1669	1669	1669	38033
153	20230707	164500	729300911	1669	1669	1669	1669	0
154	20230707	164400	729300911	1669	1669	1669	1669	0
155	20230707	164300	729300911	1669	1669	1669	1669	0
156	20230707	164200	729300911	1669	1669	1669	1669	0
157	20230707	164100	729300911	1669	1669	1669	1669	0
158	20230707	164000	729300911	1669	1669	1669	1669	0
159	20230707	163900	729300911	1669	1669	1669	1669	0
160	20230707	163800	729300911	1669	1669	1669	1669	0
161	20230707	163700	729300911	1669	1669	1669	1669	0
162	20230707	163600	729300911	1669	1669	1669	1669	0
163	20230707	163500	729300911	1669	1669	1669	1669	0
164	20230707	163400	729300911	1669	1669	1669	1669	0
165	20230707	163300	729300911	1669	1669	1669	1669	0
166	20230707	163200	729300911	1669	1669	1669	1669	0
167	20230707	163100	729300911	1669	1669	1669	1669	0
168	20230707	163000	729300911	1669	1669	1669	1669	0
169	20230707	162900	729300911	1669	1669	1669	1669	0
170	20230707	162800	729300911	1669	1669	1669	1669	0
171	20230707	162700	729300911	1669	1669	1669	1669	0
172	20230707	162600	729300911	1669	1669	1669	1669	0
173	20230707	162500	729300911	1669	1669	1669	1669	0
174	20230707	162400	729300911	1669	1669	1669	1669	0
175	20230707	162300	729300911	1669	1669	1669	1669	0
176	20230707	162200	729300911	1669	1669	1669	1669	0
177	20230707	162100	729300911	1669	1669	1669	1669	0
178	20230707	162000	729300911	1669	1669	1669	1669	0
179	20230707	161900	729300911	1669	1669	1669	1669	0
180	20230707	161800	729300911	1669	1669	1669	1669	0
181	20230707	161700	729300911	1669	1669	1669	1669	0
182	20230707	161600	729300911	1669	1669	1669	1669	38033
183	20230707	161500	729300911	1669	1669	1669	1669	0
184	20230707	161400	729300911	1669	1669	1669	1669	0
185	20230707	161300	729300911	1669	1669	1669	1669	0
186	20230707	161200	729300911	1669	1669	1669	1669	0
187	20230707	161100	729300911	1669	1669	1669	1669	0
188	20230707	161000	729300911	1669	1669	1669	1669	0
189	20230707	160900	729300911	1669	1669	1669	1669	0
190	20230707	160800	729300911	1669	1669	1669	1669	0
191	20230707	160700	729300911	1669	1669	1669	1669	0
192	20230707	160600	729300911	1669	1669	1669	1669	0
193	20230707	160500	729300911	1669	1669	1669	1669	0
194	20230707	160400	729300911	1669	1669	1669	1669	0
195	20230707	160300	729300911	1669	1669	1669	1669	0
196	20230707	160200	729300911	1669	1669	1669	1669	0
197	20230707	160100	729300911	1669	1669	1669	1669	0
198	20230707	160000	729300911	1669	1669	1669	1669	0
199	20230707	155900	729300911	1669	1669	1669	1669	0
200	20230707	155800	729300911	1669	1669	1669	1669	0
201	20230707	155700	729300911	1669	1669	1669	1669	0
202	20230707	155600	729300911	1669	1669	1669	1669	0
203	20230707	155500	729300911	1669	1669	1669	1669	0
204	20230707	155400	729300911	1669	1669	1669	1669	0
205	20230707	155300	729300911	1669	1669	1669	1669	0
206	20230707	155200	729300911	1669	1669	1669	1669	0
207	20230707	155100	729300911	1669	1669	1669	1669	0
208	20230707	155000	729300911	1669	1669	1669	1669	0
209	20230707	154900	729300911	1669	1669	1669	1669	0
210	20230707	154800	729300911	1669	1669	1669	1669	0
211	20230707	154700	729300911	1669	1669	1669	1669	0
212	20230707	154600	729300911	1669	1669	1669	1669	38033
213	20230707	154500	729300911	1669	1669	1669	1669	0
214	20230707	154400	729300911	1669	1669	1669	1669	0
215	20230707	154300	729300911	1669	1669	1669	1669	0
216	20230707	154200	729300911	1669	1669	1669	1669	0
217	20230707	154100	729300911	1669	1669	1669	1669	0
218	20230707	154000	729300911	1669	1669	1669	1669	0
219	20230707	153900	729300911	1669	1669	1669	1669	0
220	20230707	153800	729300911	1669	1669	1669	1669	0
221	20230707	153700	729300911	1669	1669	1669	1669	0
222	20230707	153600	729300911	1669	1669	1669	1669	0
223	20230707	153500	729300911	1669	1669	1669	1669	0
224	20230707	153400	729300911	1669	1669	1669	1669	0
225	20230707	153300	729300911	1669	1669	1669	1669	0
226	20230707	153200	729300911	1669	1669	1669	1669	0
227	20230707	153100	729300911	1669	1669	1669	1669	0
228	20230707	153000	729300911	1669	1669	1669	1669	38033
229	20230707	152900	665823834	1675	1675	1675	1675	0
230	20230707	152800	665823834	1675	1675	1675	1675	0
231	20230707	152700	665823834	1675	1675	1675	1675	0
232	20230707	152600	665823834	1675	1675	1675	1675	0
233	20230707	152500	665823834	1675	1675	1675	1675	0
234	20230707	152400	665823834	1675	1675	1675	1675	0
235	20230707	152300	665823834	1675	1675	1675	1675	0
236	20230707	152200	665823834	1675	1675	1675	1675	0
237	20230707	152100	665823834	1675	1675	1675	1675	0
238	20230707	152000	665823834	1675	1675	1675	1675	0
239	20230707	151900	665823834	1675	1675	1675	1675	435
240	20230707	151800	665095209	1674	1674	1675	1674	3140
241	20230707	151700	659838559	1674	1674	1674	1674	100
242	20230707	151600	659671159	1674	1674	1674	1674	159
243	20230707	151500	659404993	1675	1675	1675	1675	0
244	20230707	151400	659404993	1675	1671	1675	1669	5452
245	20230707	151300	650301017	1675	1675	1675	1675	0
246	20230707	151200	650301017	1675	1675	1675	1675	0
247	20230707	151100	650301017	1675	1672	1675	1672	175
248	20230707	151000	650008213	1672	1670	1672	1670	1676
249	20230707	150900	647206929	1670	1671	1671	1670	658
250	20230707	150800	646107938	1671	1669	1671	1669	673
251	20230707	150700	644984467	1670	1670	1671	1670	803
252	20230707	150600	643643455	1669	1670	1671	1669	2150
253	20230707	150500	640053489	1672	1672	1672	1672	1000
254	20230707	150400	638381489	1672	1672	1672	1672	1
255	20230707	150300	638379817	1672	1672	1672	1672	3
256	20230707	150200	638374801	1670	1672	1672	1670	1048
257	20230707	150100	636624601	1672	1672	1672	1672	1310
258	20230707	150000	634434281	1672	1672	1672	1672	63
259	20230707	145900	634328945	1670	1672	1672	1670	125
260	20230707	145800	634119959	1672	1672	1672	1672	47
261	20230707	145700	634041375	1670	1670	1670	1670	0
262	20230707	145600	634041375	1670	1671	1671	1670	1378
263	20230707	145500	631739466	1671	1671	1671	1671	1177
264	20230707	145400	629772699	1672	1671	1672	1671	10
265	20230707	145300	629755984	1670	1670	1670	1670	15
266	20230707	145200	629730934	1669	1671	1671	1669	767
267	20230707	145100	628449876	1672	1671	1672	1671	1114
268	20230707	145000	626588305	1672	1672	1672	1672	100
269	20230707	144900	626421105	1674	1674	1674	1674	0
270	20230707	144800	626421105	1674	1674	1674	1674	0
271	20230707	144700	626421105	1674	1674	1674	1674	0
272	20230707	144600	626421105	1674	1673	1674	1670	914
273	20230707	144500	624892819	1673	1673	1673	1673	876
274	20230707	144400	623427271	1673	1673	1673	1673	1
275	20230707	144300	623425598	1670	1670	1670	1670	140
276	20230707	144200	623191798	1668	1668	1668	1668	11
277	20230707	144100	623173450	1673	1673	1673	1673	100
278	20230707	144000	623006150	1673	1673	1673	1673	1
279	20230707	143900	623004477	1673	1673	1673	1673	82
280	20230707	143800	622867291	1673	1673	1673	1673	1
281	20230707	143700	622865618	1669	1669	1669	1669	700
282	20230707	143600	621697318	1673	1673	1673	1673	3
283	20230707	143500	621692299	1666	1670	1670	1666	1079
284	20230707	143400	619893119	1670	1670	1670	1670	1332
285	20230707	143300	617668679	1670	1670	1670	1670	0
286	20230707	143200	617668679	1670	1670	1670	1670	0
287	20230707	143100	617668679	1670	1670	1670	1670	0
288	20230707	143000	617668679	1670	1670	1670	1670	1100
289	20230707	142900	615831679	1670	1670	1670	1670	100
290	20230707	142800	615664679	1670	1670	1670	1670	0
291	20230707	142700	615664679	1670	1665	1670	1665	13612
292	20230707	142600	592993964	1665	1665	1665	1665	210
293	20230707	142500	592644314	1665	1667	1667	1665	6671
294	20230707	142400	581535438	1668	1668	1668	1668	590
295	20230707	142300	580551318	1669	1669	1669	1669	338
296	20230707	142200	579987196	1669	1669	1669	1669	3
297	20230707	142100	579982189	1669	1669	1669	1669	1
298	20230707	142000	579980520	1667	1667	1667	1667	1799
299	20230707	141900	576981587	1670	1667	1670	1667	5358
300	20230707	141800	568049795	1667	1667	1667	1667	544
301	20230707	141700	567142947	1670	1670	1670	1670	0
302	20230707	141600	567142947	1670	1670	1670	1670	0
303	20230707	141500	567142947	1670	1670	1670	1670	0
304	20230707	141400	567142947	1670	1670	1670	1670	200
305	20230707	141300	566808947	1670	1670	1670	1667	242
306	20230707	141200	566404810	1665	1665	1665	1665	0
307	20230707	141100	566404810	1665	1665	1670	1665	52
308	20230707	141000	566318205	1665	1665	1665	1665	2436
309	20230707	140900	562262265	1665	1665	1665	1665	100
310	20230707	140800	562095765	1670	1670	1670	1670	60
311	20230707	140700	561995565	1670	1670	1670	1670	781
312	20230707	140600	560691295	1670	1670	1670	1665	13489
313	20230707	140500	538223560	1666	1666	1666	1666	245
314	20230707	140400	537815390	1666	1673	1673	1666	8642
315	20230707	140300	523409286	1671	1671	1671	1671	472
316	20230707	140200	522620574	1673	1673	1673	1673	0
317	20230707	140100	522620574	1673	1673	1673	1673	100
318	20230707	140000	522453274	1673	1672	1673	1672	2
319	20230707	135900	522449929	1673	1673	1673	1673	1200
320	20230707	135800	520442329	1673	1673	1673	1673	3
321	20230707	135700	520437310	1673	1673	1673	1673	0
322	20230707	135600	520437310	1673	1673	1673	1673	60
323	20230707	135500	520336930	1670	1673	1673	1670	45
324	20230707	135400	520261765	1670	1670	1670	1670	714
325	20230707	135300	519069385	1670	1670	1670	1670	700
326	20230707	135200	517900385	1668	1668	1668	1668	2
327	20230707	135100	517897049	1670	1670	1670	1670	0
328	20230707	135000	517897049	1670	1670	1670	1670	1100
329	20230707	134900	516060049	1670	1670	1670	1670	0
330	20230707	134800	516060049	1670	1670	1670	1670	24
331	20230707	134700	516019969	1667	1673	1673	1667	7722
332	20230707	134600	503147389	1674	1672	1674	1666	3009
333	20230707	134500	498133486	1674	1674	1674	1674	0
334	20230707	134400	498133486	1674	1674	1674	1674	10
335	20230707	134300	498116746	1675	1675	1675	1675	5
336	20230707	134200	498108371	1666	1675	1675	1666	12099
337	20230707	134100	477935184	1675	1675	1675	1675	25
338	20230707	134000	477893309	1670	1670	1670	1670	50
339	20230707	133900	477809809	1675	1675	1675	1675	0
340	20230707	133800	477809809	1675	1675	1675	1675	92
341	20230707	133700	477655709	1675	1675	1675	1675	0
342	20230707	133600	477655709	1675	1669	1675	1669	305
343	20230707	133500	477146634	1669	1670	1670	1669	4860
344	20230707	133400	469033294	1675	1675	1675	1675	300
345	20230707	133300	468530794	1675	1675	1675	1675	0
346	20230707	133200	468530794	1675	1675	1675	1675	5
347	20230707	133100	468522419	1670	1670	1670	1670	510
348	20230707	133000	467670719	1676	1676	1676	1676	62
349	20230707	132900	467566807	1676	1676	1676	1676	0
350	20230707	132800	467566807	1676	1676	1676	1676	0
351	20230707	132700	467566807	1676	1670	1676	1670	120
352	20230707	132600	467366107	1676	1676	1676	1676	919
353	20230707	132500	465825863	1676	1676	1676	1676	1000
354	20230707	132400	464149863	1676	1676	1676	1676	0
355	20230707	132300	464149863	1676	1676	1676	1676	0
356	20230707	132200	464149863	1676	1676	1676	1676	0
357	20230707	132100	464149863	1676	1676	1676	1676	100
358	20230707	132000	463982263	1676	1667	1676	1667	2226
359	20230707	131900	460271512	1667	1669	1669	1667	10034
360	20230707	131800	443538795	1673	1672	1673	1672	2
361	20230707	131700	443535450	1670	1671	1671	1670	1146
362	20230707	131600	441621629	1673	1673	1673	1670	4313
363	20230707	131500	434414605	1679	1679	1679	1679	0
364	20230707	131400	434414605	1679	1679	1679	1679	0
365	20230707	131300	434414605	1679	1679	1679	1679	0
366	20230707	131200	434414605	1679	1679	1679	1679	0
367	20230707	131100	434414605	1679	1679	1679	1679	0
368	20230707	131000	434414605	1679	1672	1679	1672	50
369	20230707	130900	434330998	1672	1671	1672	1671	3003
370	20230707	130800	429309985	1672	1672	1672	1672	108
371	20230707	130700	429129409	1679	1679	1679	1679	1
372	20230707	130600	429127730	1672	1672	1672	1672	1
373	20230707	130500	429126058	1679	1679	1679	1679	0
374	20230707	130400	429126058	1679	1679	1679	1679	2
375	20230707	130300	429122700	1672	1672	1681	1672	7371
376	20230707	130200	416798361	1673	1681	1681	1673	5674
377	20230707	130100	407301916	1682	1682	1682	1682	0
378	20230707	130000	407301916	1682	1682	1682	1682	0
379	20230707	125900	407301916	1682	1682	1682	1682	0
380	20230707	125800	407301916	1682	1682	1682	1682	0
381	20230707	125700	407301916	1682	1679	1682	1679	100
382	20230707	125600	407133927	1679	1680	1680	1679	101
383	20230707	125500	406964347	1681	1681	1681	1681	0
384	20230707	125400	406964347	1681	1681	1681	1681	0
385	20230707	125300	406964347	1681	1681	1681	1681	1
386	20230707	125200	406962666	1672	1672	1672	1672	0
387	20230707	125100	406962666	1672	1672	1672	1672	0
388	20230707	125000	406962666	1672	1673	1673	1672	1376
389	20230707	124900	404660849	1672	1672	1672	1672	1185
390	20230707	124800	402679529	1673	1673	1673	1673	2481
391	20230707	124700	398528816	1681	1681	1681	1681	0
392	20230707	124600	398528816	1681	1681	1681	1681	0
393	20230707	124500	398528816	1681	1681	1681	1681	3
394	20230707	124400	398523773	1673	1673	1673	1673	1
395	20230707	124300	398522100	1672	1673	1673	1672	405
396	20230707	124200	397844821	1682	1682	1682	1682	0
397	20230707	124100	397844821	1682	1682	1682	1682	1
398	20230707	124000	397843139	1673	1673	1673	1673	0
399	20230707	123900	397843139	1673	1683	1683	1673	2
400	20230707	123800	397839783	1683	1683	1683	1683	0
401	20230707	123700	397839783	1683	1683	1683	1683	1
402	20230707	123600	397838100	1672	1672	1672	1672	200
403	20230707	123500	397503700	1681	1681	1681	1681	973
404	20230707	123400	395868087	1681	1681	1681	1681	100
405	20230707	123300	395699987	1681	1681	1681	1681	5
406	20230707	123200	395691582	1681	1681	1681	1681	1
407	20230707	123100	395689901	1680	1681	1681	1680	2
408	20230707	123000	395686540	1680	1680	1680	1680	112
409	20230707	122900	395498380	1670	1670	1670	1670	0
410	20230707	122800	395498380	1670	1670	1670	1670	500
411	20230707	122700	394663380	1670	1670	1670	1670	0
412	20230707	122600	394663380	1670	1670	1670	1670	684
413	20230707	122500	393521100	1670	1670	1670	1670	60
414	20230707	122400	393420900	1670	1672	1672	1670	1000
415	20230707	122300	391750355	1671	1671	1671	1671	0
416	20230707	122200	391750355	1671	1671	1671	1671	826
417	20230707	122100	390370109	1671	1671	1671	1671	0
418	20230707	122000	390370109	1671	1671	1671	1671	175
419	20230707	121900	390077684	1681	1681	1681	1681	0
420	20230707	121800	390077684	1681	1681	1681	1681	0
421	20230707	121700	390077684	1681	1681	1681	1681	0
422	20230707	121600	390077684	1681	1681	1681	1681	0
423	20230707	121500	390077684	1681	1681	1681	1681	0
424	20230707	121400	390077684	1681	1681	1681	1681	9
425	20230707	121300	390062555	1681	1681	1681	1681	104
426	20230707	121200	389887731	1671	1672	1672	1670	7050
427	20230707	121100	378109170	1682	1682	1682	1682	0
428	20230707	121000	378109170	1682	1682	1682	1682	0
429	20230707	120900	378109170	1682	1682	1682	1682	0
430	20230707	120800	378109170	1682	1682	1682	1682	0
431	20230707	120700	378109170	1682	1681	1682	1681	2
432	20230707	120600	378105807	1670	1672	1672	1670	1000
433	20230707	120500	376435268	1682	1682	1682	1682	0
434	20230707	120400	376435268	1682	1682	1682	1672	4
435	20230707	120300	376428550	1682	1672	1682	1672	102
436	20230707	120200	376257986	1682	1682	1682	1682	0
437	20230707	120100	376257986	1682	1681	1682	1681	1060
438	20230707	120000	374476066	1681	1672	1681	1672	1953
439	20230707	115900	371210542	1681	1681	1681	1681	0
440	20230707	115800	371210542	1681	1681	1681	1681	0
441	20230707	115700	371210542	1681	1681	1681	1681	1
442	20230707	115600	371208861	1671	1678	1678	1671	3019
443	20230707	115500	366155261	1679	1679	1679	1679	86
444	20230707	115400	366010867	1679	1679	1679	1679	3
445	20230707	115300	366005830	1680	1680	1680	1680	50
446	20230707	115200	365921830	1680	1680	1680	1680	0
447	20230707	115100	365921830	1680	1680	1680	1680	2
448	20230707	115000	365918470	1681	1681	1681	1681	1
449	20230707	114900	365916789	1671	1671	1671	1671	0
450	20230707	114800	365916789	1671	1674	1674	1671	2247
451	20230707	114700	362159958	1674	1677	1677	1674	2248
452	20230707	114600	358393387	1677	1680	1680	1677	2271
453	20230707	114500	354581913	1681	1681	1681	1681	11
454	20230707	114400	354563422	1681	1679	1681	1679	101
455	20230707	114300	354393841	1679	1681	1681	1679	91
456	20230707	114200	354241032	1681	1681	1681	1681	100
457	20230707	114100	354072932	1681	1681	1681	1681	1
458	20230707	114000	354071251	1679	1680	1680	1679	258
459	20230707	113900	353637883	1681	1681	1681	1681	0
460	20230707	113800	353637883	1681	1681	1681	1681	0
461	20230707	113700	353637883	1681	1681	1681	1681	1
462	20230707	113600	353636202	1681	1681	1681	1681	0
463	20230707	113500	353636202	1681	1681	1681	1681	466
464	20230707	113400	352852856	1681	1681	1681	1681	1
465	20230707	113300	352851175	1680	1680	1680	1680	17
466	20230707	113200	352822615	1681	1681	1681	1681	10
467	20230707	113100	352805805	1681	1679	1681	1679	1083
468	20230707	113000	350985416	1679	1679	1679	1679	200
469	20230707	112900	350649616	1679	1675	1679	1675	3136
470	20230707	112800	345395145	1674	1674	1674	1674	0
471	20230707	112700	345395145	1674	1678	1678	1674	609
472	20230707	112600	344375631	1679	1679	1679	1679	0
473	20230707	112500	344375631	1679	1677	1679	1672	4552
474	20230707	112400	336759354	1675	1675	1675	1675	0
475	20230707	112300	336759354	1675	1676	1676	1675	700
476	20230707	112200	335586849	1676	1676	1676	1676	2
477	20230707	112100	335583497	1680	1680	1680	1680	0
478	20230707	112000	335583497	1680	1680	1680	1680	1
479	20230707	111900	335581817	1680	1680	1680	1680	0
480	20230707	111800	335581817	1680	1680	1680	1680	41
481	20230707	111700	335512937	1681	1681	1681	1681	0
482	20230707	111600	335512937	1681	1681	1681	1681	100
483	20230707	111500	335344837	1682	1682	1682	1682	0
484	20230707	111400	335344837	1682	1682	1682	1682	100
485	20230707	111300	335176637	1684	1684	1684	1684	0
486	20230707	111200	335176637	1684	1684	1684	1684	0
487	20230707	111100	335176637	1684	1684	1684	1684	0
488	20230707	111000	335176637	1684	1684	1684	1684	0
489	20230707	110900	335176637	1684	1682	1684	1675	1057
490	20230707	110800	333406137	1682	1682	1682	1682	100
491	20230707	110700	333237937	1683	1683	1683	1683	1
492	20230707	110600	333236254	1680	1680	1680	1680	45
493	20230707	110500	333160654	1684	1684	1684	1684	1
494	20230707	110400	333158970	1684	1684	1684	1684	3
495	20230707	110300	333153918	1685	1685	1685	1685	1
496	20230707	110200	333152233	1675	1675	1675	1675	700
497	20230707	110100	331979733	1684	1684	1684	1684	0
498	20230707	110000	331979733	1684	1675	1684	1675	298
499	20230707	105900	331480565	1686	1676	1686	1676	1167
500	20230707	105800	329524663	1675	1675	1675	1675	350
501	20230707	105700	328938413	1675	1675	1675	1675	1000
502	20230707	105600	327263413	1676	1676	1676	1676	548
503	20230707	105500	326344965	1686	1686	1686	1686	300
504	20230707	105400	325839165	1687	1687	1687	1687	1
505	20230707	105300	325837478	1677	1677	1677	1677	200
506	20230707	105200	325502078	1675	1689	1689	1675	9
507	20230707	105100	325486989	1675	1676	1676	1675	328
508	20230707	105000	324937350	1675	1675	1675	1675	511
509	20230707	104900	324081425	1680	1680	1680	1680	500
510	20230707	104800	323241425	1680	1672	1680	1670	3550
511	20230707	104700	317306873	1680	1673	1680	1672	63
512	20230707	104600	317201526	1680	1680	1680	1680	0
513	20230707	104500	317201526	1680	1680	1680	1680	1
514	20230707	104400	317199846	1673	1679	1680	1673	4135
515	20230707	104300	310274977	1680	1680	1680	1680	0
516	20230707	104200	310274977	1680	1680	1680	1680	31
517	20230707	104100	310222897	1680	1680	1680	1680	100
518	20230707	104000	310054897	1680	1680	1680	1680	101
519	20230707	103900	309885217	1676	1679	1679	1676	1434
520	20230707	103800	307478674	1680	1683	1683	1680	6449
521	20230707	103700	296640408	1683	1685	1690	1683	2962
522	20230707	103600	291652304	1694	1694	1694	1694	0
523	20230707	103500	291652304	1694	1694	1694	1694	0
524	20230707	103400	291652304	1694	1694	1694	1694	200
525	20230707	103300	291313504	1694	1694	1694	1694	1
526	20230707	103200	291311810	1685	1685	1685	1685	29
527	20230707	103100	291262945	1685	1685	1685	1685	210
528	20230707	103000	290909095	1685	1685	1685	1683	104
529	20230707	102900	290733857	1686	1684	1686	1683	1226
530	20230707	102800	288670485	1689	1686	1689	1685	3678
531	20230707	102700	282469446	1690	1690	1690	1690	100
532	20230707	102600	282300446	1690	1693	1693	1689	11091
533	20230707	102500	263544823	1695	1696	1696	1695	2002
534	20230707	102400	260151432	1697	1697	1697	1697	0
535	20230707	102300	260151432	1697	1697	1697	1697	1
536	20230707	102200	260149735	1697	1697	1697	1697	200
537	20230707	102100	259810335	1698	1698	1698	1698	313
538	20230707	102000	259278861	1698	1695	1698	1694	2062
539	20230707	101900	255783817	1699	1699	1699	1699	100
540	20230707	101800	255613917	1700	1700	1700	1700	0
541	20230707	101700	255613917	1700	1700	1700	1700	0
542	20230707	101600	255613917	1700	1700	1700	1700	0
543	20230707	101500	255613917	1700	1700	1700	1700	0
544	20230707	101400	255613917	1700	1700	1700	1700	405
545	20230707	101300	254925417	1694	1696	1696	1694	6757
546	20230707	101200	243476799	1695	1701	1701	1695	2941
547	20230707	101100	238490576	1702	1702	1702	1702	0
548	20230707	101000	238490576	1702	1701	1702	1701	150
549	20230707	100900	238235286	1702	1695	1702	1693	3202
550	20230707	100800	232811242	1696	1696	1696	1696	464
551	20230707	100700	232024298	1696	1696	1696	1696	3536
552	20230707	100600	226027242	1702	1695	1702	1695	180
553	20230707	100500	225722135	1695	1698	1702	1695	1854
554	20230707	100400	222578666	1703	1703	1703	1699	1024
555	20230707	100300	220835682	1703	1700	1704	1699	851
556	20230707	100200	219388695	1704	1699	1704	1699	1501
557	20230707	100100	216838491	1699	1699	1699	1699	700
558	20230707	100000	215649191	1705	1705	1705	1705	212
559	20230707	095900	215287731	1705	1703	1705	1703	9441
560	20230707	095800	199197468	1703	1703	1703	1703	1681
561	20230707	095700	196334725	1703	1698	1704	1696	13156
562	20230707	095600	173939809	1699	1700	1700	1699	145
563	20230707	095500	173693449	1701	1701	1701	1701	116
564	20230707	095400	173496133	1701	1701	1701	1701	10
565	20230707	095300	173479123	1695	1700	1702	1695	6641
566	20230707	095200	162188985	1699	1694	1699	1694	8141
567	20230707	095100	148380033	1694	1694	1695	1692	3492
568	20230707	095000	142468680	1694	1694	1694	1694	12
569	20230707	094900	142448352	1694	1694	1694	1694	0
570	20230707	094800	142448352	1694	1696	1696	1694	2529
571	20230707	094700	138162673	1696	1697	1697	1696	2
572	20230707	094600	138159280	1697	1694	1697	1694	4554
573	20230707	094500	130432348	1696	1692	1696	1692	4794
574	20230707	094400	122307658	1692	1692	1692	1692	1391
575	20230707	094300	119954086	1691	1691	1691	1690	397
576	20230707	094200	119282809	1685	1691	1691	1685	63
577	20230707	094100	119176636	1685	1685	1685	1685	51
578	20230707	094000	119090701	1692	1684	1692	1684	171
579	20230707	093900	118801929	1692	1692	1692	1692	105
580	20230707	093800	118624269	1692	1692	1692	1683	87
581	20230707	093700	118477300	1693	1692	1693	1683	1098
582	20230707	093600	116619978	1691	1683	1691	1683	8741
583	20230707	093500	101855125	1683	1685	1685	1683	360
584	20230707	093400	101248531	1685	1687	1687	1685	702
585	20230707	093300	100065657	1687	1687	1687	1687	242
586	20230707	093200	99657403	1687	1681	1687	1681	802
587	20230707	093100	98308929	1687	1687	1687	1687	17
588	20230707	093000	98280250	1681	1688	1688	1681	1957
589	20230707	092900	94979291	1688	1688	1688	1688	0
590	20230707	092800	94979291	1688	1687	1688	1687	501
591	20230707	092700	94134103	1687	1684	1690	1678	333
592	20230707	092600	93574569	1684	1680	1684	1678	4958
593	20230707	092500	85244352	1678	1678	1679	1678	1133
594	20230707	092400	83343135	1678	1678	1678	1678	3
595	20230707	092300	83338101	1671	1670	1678	1670	1022
596	20230707	092200	81630007	1670	1666	1670	1666	7844
597	20230707	092100	68555255	1667	1667	1667	1666	512
598	20230707	092000	67702251	1665	1666	1667	1665	3980
599	20230707	091900	61072476	1666	1666	1666	1666	2257
600	20230707	091800	57312314	1667	1668	1668	1667	1942
601	20230707	091700	54074672	1670	1670	1670	1670	2064
602	20230707	091600	50627792	1673	1673	1673	1673	1000
603	20230707	091500	48954792	1673	1670	1673	1668	1638
604	20230707	091400	46221701	1670	1675	1679	1670	2481
605	20230707	091300	42076621	1680	1680	1680	1680	11
606	20230707	091200	42058141	1680	1680	1680	1680	40
607	20230707	091100	41990941	1679	1679	1680	1679	590
608	20230707	091000	41000031	1680	1670	1680	1670	3
609	20230707	090900	40995001	1670	1681	1681	1670	2285
610	20230707	090800	37170153	1667	1675	1675	1667	8460
611	20230707	090700	23021193	1675	1675	1681	1675	1981
612	20230707	090600	19700636	1681	1676	1681	1674	5840
613	20230707	090500	9920342	1674	1681	1681	1674	714
614	20230707	090400	8724708	1682	1684	1684	1682	811
615	20230707	090300	7360279	1684	1691	1691	1684	405
616	20230707	090200	6678196	1691	1691	1691	1691	0
617	20230707	090100	6678196	1691	1692	1692	1691	182
618	20230707	090000	6370352	1691	1687	1691	1687	3276