KissMeData/095190/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	195300	645660880	2850	2850	2850	2850	3648
3	20230712	195200	645660880	2850	2850	2850	2850	0
4	20230712	195100	645660880	2850	2850	2850	2850	0
5	20230712	195000	645660880	2850	2850	2850	2850	0
6	20230712	194900	645660880	2850	2850	2850	2850	0
7	20230712	194800	645660880	2850	2850	2850	2850	0
8	20230712	194700	645660880	2850	2850	2850	2850	0
9	20230712	194600	645660880	2850	2850	2850	2850	0
10	20230712	194500	645660880	2850	2850	2850	2850	0
11	20230712	194400	645660880	2850	2850	2850	2850	0
12	20230712	194300	645660880	2850	2850	2850	2850	0
13	20230712	194200	645660880	2850	2850	2850	2850	0
14	20230712	194100	645660880	2850	2850	2850	2850	0
15	20230712	194000	645660880	2850	2850	2850	2850	0
16	20230712	193900	645660880	2850	2850	2850	2850	0
17	20230712	193800	645660880	2850	2850	2850	2850	0
18	20230712	193700	645660880	2850	2850	2850	2850	0
19	20230712	193600	645660880	2850	2850	2850	2850	0
20	20230712	193500	645660880	2850	2850	2850	2850	0
21	20230712	193400	645660880	2850	2850	2850	2850	0
22	20230712	193300	645660880	2850	2850	2850	2850	0
23	20230712	193200	645660880	2850	2850	2850	2850	0
24	20230712	193100	645660880	2850	2850	2850	2850	0
25	20230712	193000	645660880	2850	2850	2850	2850	0
26	20230712	192900	645660880	2850	2850	2850	2850	0
27	20230712	192800	645660880	2850	2850	2850	2850	0
28	20230712	192700	645660880	2850	2850	2850	2850	0
29	20230712	192600	645660880	2850	2850	2850	2850	0
30	20230712	192500	645660880	2850	2850	2850	2850	0
31	20230712	192400	645660880	2850	2850	2850	2850	0
32	20230712	192300	645660880	2850	2850	2850	2850	3648
33	20230712	192200	645660880	2850	2850	2850	2850	0
34	20230712	192100	645660880	2850	2850	2850	2850	0
35	20230712	192000	645660880	2850	2850	2850	2850	0
36	20230712	191900	645660880	2850	2850	2850	2850	0
37	20230712	191800	645660880	2850	2850	2850	2850	0
38	20230712	191700	645660880	2850	2850	2850	2850	0
39	20230712	191600	645660880	2850	2850	2850	2850	0
40	20230712	191500	645660880	2850	2850	2850	2850	0
41	20230712	191400	645660880	2850	2850	2850	2850	0
42	20230712	191300	645660880	2850	2850	2850	2850	0
43	20230712	191200	645660880	2850	2850	2850	2850	0
44	20230712	191100	645660880	2850	2850	2850	2850	0
45	20230712	191000	645660880	2850	2850	2850	2850	0
46	20230712	190900	645660880	2850	2850	2850	2850	0
47	20230712	190800	645660880	2850	2850	2850	2850	0
48	20230712	190700	645660880	2850	2850	2850	2850	0
49	20230712	190600	645660880	2850	2850	2850	2850	0
50	20230712	190500	645660880	2850	2850	2850	2850	0
51	20230712	190400	645660880	2850	2850	2850	2850	0
52	20230712	190300	645660880	2850	2850	2850	2850	0
53	20230712	190200	645660880	2850	2850	2850	2850	0
54	20230712	190100	645660880	2850	2850	2850	2850	0
55	20230712	190000	645660880	2850	2850	2850	2850	0
56	20230712	185900	645660880	2850	2850	2850	2850	0
57	20230712	185800	645660880	2850	2850	2850	2850	0
58	20230712	185700	645660880	2850	2850	2850	2850	0
59	20230712	185600	645660880	2850	2850	2850	2850	0
60	20230712	185500	645660880	2850	2850	2850	2850	0
61	20230712	185400	645660880	2850	2850	2850	2850	0
62	20230712	185300	645660880	2850	2850	2850	2850	3648
63	20230712	185200	645660880	2850	2850	2850	2850	0
64	20230712	185100	645660880	2850	2850	2850	2850	0
65	20230712	185000	645660880	2850	2850	2850	2850	0
66	20230712	184900	645660880	2850	2850	2850	2850	0
67	20230712	184800	645660880	2850	2850	2850	2850	0
68	20230712	184700	645660880	2850	2850	2850	2850	0
69	20230712	184600	645660880	2850	2850	2850	2850	0
70	20230712	184500	645660880	2850	2850	2850	2850	0
71	20230712	184400	645660880	2850	2850	2850	2850	0
72	20230712	184300	645660880	2850	2850	2850	2850	0
73	20230712	184200	645660880	2850	2850	2850	2850	0
74	20230712	184100	645660880	2850	2850	2850	2850	0
75	20230712	184000	645660880	2850	2850	2850	2850	0
76	20230712	183900	645660880	2850	2850	2850	2850	0
77	20230712	183800	645660880	2850	2850	2850	2850	0
78	20230712	183700	645660880	2850	2850	2850	2850	0
79	20230712	183600	645660880	2850	2850	2850	2850	0
80	20230712	183500	645660880	2850	2850	2850	2850	0
81	20230712	183400	645660880	2850	2850	2850	2850	0
82	20230712	183300	645660880	2850	2850	2850	2850	0
83	20230712	183200	645660880	2850	2850	2850	2850	0
84	20230712	183100	645660880	2850	2850	2850	2850	0
85	20230712	183000	645660880	2850	2850	2850	2850	0
86	20230712	182900	645660880	2850	2850	2850	2850	0
87	20230712	182800	645660880	2850	2850	2850	2850	0
88	20230712	182700	645660880	2850	2850	2850	2850	0
89	20230712	182600	645660880	2850	2850	2850	2850	0
90	20230712	182500	645660880	2850	2850	2850	2850	0
91	20230712	182400	645660880	2850	2850	2850	2850	0
92	20230712	182300	645660880	2850	2850	2850	2850	3648
93	20230712	182200	645660880	2850	2850	2850	2850	0
94	20230712	182100	645660880	2850	2850	2850	2850	0
95	20230712	182000	645660880	2850	2850	2850	2850	0
96	20230712	181900	645660880	2850	2850	2850	2850	0
97	20230712	181800	645660880	2850	2850	2850	2850	0
98	20230712	181700	645660880	2850	2850	2850	2850	0
99	20230712	181600	645660880	2850	2850	2850	2850	0
100	20230712	181500	645660880	2850	2850	2850	2850	0
101	20230712	181400	645660880	2850	2850	2850	2850	0
102	20230712	181300	645660880	2850	2850	2850	2850	0
103	20230712	181200	645660880	2850	2850	2850	2850	0
104	20230712	181100	645660880	2850	2850	2850	2850	0
105	20230712	181000	645660880	2850	2850	2850	2850	0
106	20230712	180900	645660880	2850	2850	2850	2850	0
107	20230712	180800	645660880	2850	2850	2850	2850	0
108	20230712	180700	645660880	2850	2850	2850	2850	0
109	20230712	180600	645660880	2850	2850	2850	2850	0
110	20230712	180500	645660880	2850	2850	2850	2850	0
111	20230712	180400	645660880	2850	2850	2850	2850	0
112	20230712	180300	645660880	2850	2850	2850	2850	0
113	20230712	180200	645660880	2850	2850	2850	2850	0
114	20230712	180100	645660880	2850	2850	2850	2850	0
115	20230712	180000	645660880	2850	2850	2850	2850	0
116	20230712	175900	645660880	2850	2850	2850	2850	0
117	20230712	175800	645660880	2850	2850	2850	2850	0
118	20230712	175700	645660880	2850	2850	2850	2850	0
119	20230712	175600	645660880	2850	2850	2850	2850	0
120	20230712	175500	645660880	2850	2850	2850	2850	0
121	20230712	175400	645660880	2850	2850	2850	2850	0
122	20230712	175300	645660880	2850	2850	2850	2850	3648
123	20230712	175200	645660880	2850	2850	2850	2850	0
124	20230712	175100	645660880	2850	2850	2850	2850	0
125	20230712	175000	645660880	2850	2850	2850	2850	0
126	20230712	174900	645660880	2850	2850	2850	2850	0
127	20230712	174800	645660880	2850	2850	2850	2850	0
128	20230712	174700	645660880	2850	2850	2850	2850	0
129	20230712	174600	645660880	2850	2850	2850	2850	0
130	20230712	174500	645660880	2850	2850	2850	2850	0
131	20230712	174400	645660880	2850	2850	2850	2850	0
132	20230712	174300	645660880	2850	2850	2850	2850	0
133	20230712	174200	645660880	2850	2850	2850	2850	0
134	20230712	174100	645660880	2850	2850	2850	2850	0
135	20230712	174000	645660880	2850	2850	2850	2850	0
136	20230712	173900	645660880	2850	2850	2850	2850	0
137	20230712	173800	645660880	2850	2850	2850	2850	0
138	20230712	173700	645660880	2850	2850	2850	2850	0
139	20230712	173600	645660880	2850	2850	2850	2850	0
140	20230712	173500	645660880	2850	2850	2850	2850	0
141	20230712	173400	645660880	2850	2850	2850	2850	0
142	20230712	173300	645660880	2850	2850	2850	2850	0
143	20230712	173200	645660880	2850	2850	2850	2850	0
144	20230712	173100	645660880	2850	2850	2850	2850	0
145	20230712	173000	645660880	2850	2850	2850	2850	0
146	20230712	172900	645660880	2850	2850	2850	2850	0
147	20230712	172800	645660880	2850	2850	2850	2850	0
148	20230712	172700	645660880	2850	2850	2850	2850	0
149	20230712	172600	645660880	2850	2850	2850	2850	0
150	20230712	172500	645660880	2850	2850	2850	2850	0
151	20230712	172400	645660880	2850	2850	2850	2850	0
152	20230712	172300	645660880	2850	2850	2850	2850	3648
153	20230712	172200	645660880	2850	2850	2850	2850	0
154	20230712	172100	645660880	2850	2850	2850	2850	0
155	20230712	172000	645660880	2850	2850	2850	2850	0
156	20230712	171900	645660880	2850	2850	2850	2850	0
157	20230712	171800	645660880	2850	2850	2850	2850	0
158	20230712	171700	645660880	2850	2850	2850	2850	0
159	20230712	171600	645660880	2850	2850	2850	2850	0
160	20230712	171500	645660880	2850	2850	2850	2850	0
161	20230712	171400	645660880	2850	2850	2850	2850	0
162	20230712	171300	645660880	2850	2850	2850	2850	0
163	20230712	171200	645660880	2850	2850	2850	2850	0
164	20230712	171100	645660880	2850	2850	2850	2850	0
165	20230712	171000	645660880	2850	2850	2850	2850	0
166	20230712	170900	645660880	2850	2850	2850	2850	0
167	20230712	170800	645660880	2850	2850	2850	2850	0
168	20230712	170700	645660880	2850	2850	2850	2850	0
169	20230712	170600	645660880	2850	2850	2850	2850	0
170	20230712	170500	645660880	2850	2850	2850	2850	0
171	20230712	170400	645660880	2850	2850	2850	2850	0
172	20230712	170300	645660880	2850	2850	2850	2850	0
173	20230712	170200	645660880	2850	2850	2850	2850	0
174	20230712	170100	645660880	2850	2850	2850	2850	0
175	20230712	170000	645660880	2850	2850	2850	2850	0
176	20230712	165900	645660880	2850	2850	2850	2850	0
177	20230712	165800	645660880	2850	2850	2850	2850	0
178	20230712	165700	645660880	2850	2850	2850	2850	0
179	20230712	165600	645660880	2850	2850	2850	2850	0
180	20230712	165500	645660880	2850	2850	2850	2850	0
181	20230712	165400	645660880	2850	2850	2850	2850	0
182	20230712	165300	645660880	2850	2850	2850	2850	3648
183	20230712	165200	645660880	2850	2850	2850	2850	0
184	20230712	165100	645660880	2850	2850	2850	2850	0
185	20230712	165000	645660880	2850	2850	2850	2850	0
186	20230712	164900	645660880	2850	2850	2850	2850	0
187	20230712	164800	645660880	2850	2850	2850	2850	0
188	20230712	164700	645660880	2850	2850	2850	2850	0
189	20230712	164600	645660880	2850	2850	2850	2850	0
190	20230712	164500	645660880	2850	2850	2850	2850	0
191	20230712	164400	645660880	2850	2850	2850	2850	0
192	20230712	164300	645660880	2850	2850	2850	2850	0
193	20230712	164200	645660880	2850	2850	2850	2850	0
194	20230712	164100	645660880	2850	2850	2850	2850	0
195	20230712	164000	645660880	2850	2850	2850	2850	0
196	20230712	163900	645660880	2850	2850	2850	2850	0
197	20230712	163800	645660880	2850	2850	2850	2850	0
198	20230712	163700	645660880	2850	2850	2850	2850	0
199	20230712	163600	645660880	2850	2850	2850	2850	0
200	20230712	163500	645660880	2850	2850	2850	2850	0
201	20230712	163400	645660880	2850	2850	2850	2850	0
202	20230712	163300	645660880	2850	2850	2850	2850	0
203	20230712	163200	645660880	2850	2850	2850	2850	0
204	20230712	163100	645660880	2850	2850	2850	2850	0
205	20230712	163000	645660880	2850	2850	2850	2850	0
206	20230712	162900	645660880	2850	2850	2850	2850	0
207	20230712	162800	645660880	2850	2850	2850	2850	0
208	20230712	162700	645660880	2850	2850	2850	2850	0
209	20230712	162600	645660880	2850	2850	2850	2850	0
210	20230712	162500	645660880	2850	2850	2850	2850	0
211	20230712	162400	645660880	2850	2850	2850	2850	0
212	20230712	162300	645660880	2850	2850	2850	2850	3648
213	20230712	162200	645660880	2850	2850	2850	2850	0
214	20230712	162100	645660880	2850	2850	2850	2850	0
215	20230712	162000	645660880	2850	2850	2850	2850	0
216	20230712	161900	645660880	2850	2850	2850	2850	0
217	20230712	161800	645660880	2850	2850	2850	2850	0
218	20230712	161700	645660880	2850	2850	2850	2850	0
219	20230712	161600	645660880	2850	2850	2850	2850	0
220	20230712	161500	645660880	2850	2850	2850	2850	0
221	20230712	161400	645660880	2850	2850	2850	2850	0
222	20230712	161300	645660880	2850	2850	2850	2850	0
223	20230712	161200	645660880	2850	2850	2850	2850	0
224	20230712	161100	645660880	2850	2850	2850	2850	0
225	20230712	161000	645660880	2850	2850	2850	2850	0
226	20230712	160900	645660880	2850	2850	2850	2850	0
227	20230712	160800	645660880	2850	2850	2850	2850	0
228	20230712	160700	645660880	2850	2850	2850	2850	0
229	20230712	160600	645660880	2850	2850	2850	2850	0
230	20230712	160500	645660880	2850	2850	2850	2850	0
231	20230712	160400	645660880	2850	2850	2850	2850	0
232	20230712	160300	645660880	2850	2850	2850	2850	0
233	20230712	160200	645660880	2850	2850	2850	2850	0
234	20230712	160100	645660880	2850	2850	2850	2850	0
235	20230712	160000	645660880	2850	2850	2850	2850	0
236	20230712	155900	645660880	2850	2850	2850	2850	0
237	20230712	155800	645660880	2850	2850	2850	2850	0
238	20230712	155700	645660880	2850	2850	2850	2850	0
239	20230712	155600	645660880	2850	2850	2850	2850	0
240	20230712	155500	645660880	2850	2850	2850	2850	0
241	20230712	155400	645660880	2850	2850	2850	2850	0
242	20230712	155300	645660880	2850	2850	2850	2850	3648
243	20230712	155200	645660880	2850	2850	2850	2850	0
244	20230712	155100	645660880	2850	2850	2850	2850	0
245	20230712	155000	645660880	2850	2850	2850	2850	0
246	20230712	154900	645660880	2850	2850	2850	2850	0
247	20230712	154800	645660880	2850	2850	2850	2850	0
248	20230712	154700	645660880	2850	2850	2850	2850	0
249	20230712	154600	645660880	2850	2850	2850	2850	0
250	20230712	154500	645660880	2850	2850	2850	2850	0
251	20230712	154400	645660880	2850	2850	2850	2850	0
252	20230712	154300	645660880	2850	2850	2850	2850	0
253	20230712	154200	645660880	2850	2850	2850	2850	0
254	20230712	154100	645660880	2850	2850	2850	2850	0
255	20230712	154000	645660880	2850	2850	2850	2850	0
256	20230712	153900	645660880	2850	2850	2850	2850	0
257	20230712	153800	645660880	2850	2850	2850	2850	0
258	20230712	153700	645660880	2850	2850	2850	2850	0
259	20230712	153600	645660880	2850	2850	2850	2850	0
260	20230712	153500	645660880	2850	2850	2850	2850	0
261	20230712	153400	645660880	2850	2850	2850	2850	0
262	20230712	153300	645660880	2850	2850	2850	2850	0
263	20230712	153200	645660880	2850	2850	2850	2850	0
264	20230712	153100	645660880	2850	2850	2850	2850	0
265	20230712	153000	645660880	2850	2850	2850	2850	3648
266	20230712	152900	635264080	2850	2850	2850	2850	0
267	20230712	152800	635264080	2850	2850	2850	2850	0
268	20230712	152700	635264080	2850	2850	2850	2850	0
269	20230712	152600	635264080	2850	2850	2850	2850	0
270	20230712	152500	635264080	2850	2850	2850	2850	0
271	20230712	152400	635264080	2850	2850	2850	2850	0
272	20230712	152300	635264080	2850	2850	2850	2850	0
273	20230712	152200	635264080	2850	2850	2850	2850	0
274	20230712	152100	635264080	2850	2850	2850	2850	0
275	20230712	152000	635264080	2850	2850	2850	2850	0
276	20230712	151900	635264080	2850	2845	2850	2845	269
277	20230712	151800	634498770	2845	2845	2845	2845	24
278	20230712	151700	634430490	2840	2845	2845	2840	106
279	20230712	151600	634129420	2845	2845	2845	2845	25
280	20230712	151500	634058295	2845	2845	2845	2845	89
281	20230712	151400	633805090	2845	2845	2845	2845	46
282	20230712	151300	633674220	2840	2840	2840	2840	0
283	20230712	151200	633674220	2840	2840	2840	2840	512
284	20230712	151100	632220140	2840	2840	2840	2840	37
285	20230712	151000	632115060	2840	2840	2840	2840	96
286	20230712	150900	631842420	2845	2840	2845	2840	175
287	20230712	150800	631345295	2845	2845	2845	2845	1
288	20230712	150700	631342450	2845	2845	2845	2845	216
289	20230712	150600	630727930	2845	2845	2845	2845	500
290	20230712	150500	629305430	2830	2830	2830	2830	0
291	20230712	150400	629305430	2830	2830	2830	2830	0
292	20230712	150300	629305430	2830	2840	2840	2830	1128
293	20230712	150200	626111140	2840	2845	2845	2840	80
294	20230712	150100	625883740	2840	2840	2840	2840	0
295	20230712	150000	625883740	2840	2840	2840	2840	0
296	20230712	145900	625883740	2840	2840	2840	2840	0
297	20230712	145800	625883740	2840	2840	2840	2840	20
298	20230712	145700	625826940	2840	2830	2840	2830	3308
299	20230712	145600	616436910	2835	2835	2835	2835	0
300	20230712	145500	616436910	2835	2835	2835	2835	0
301	20230712	145400	616436910	2835	2835	2835	2830	2401
302	20230712	145300	609632135	2835	2835	2835	2835	1000
303	20230712	145200	606797135	2835	2835	2835	2835	0
304	20230712	145100	606797135	2835	2835	2835	2835	0
305	20230712	145000	606797135	2835	2835	2835	2835	0
306	20230712	144900	606797135	2835	2835	2835	2835	83
307	20230712	144800	606561830	2835	2835	2835	2835	705
308	20230712	144700	604563155	2835	2835	2835	2835	0
309	20230712	144600	604563155	2835	2835	2835	2835	0
310	20230712	144500	604563155	2835	2835	2835	2835	100
311	20230712	144400	604279655	2835	2835	2835	2835	824
312	20230712	144300	601943615	2835	2840	2840	2835	65
313	20230712	144200	601759090	2840	2840	2840	2840	92
314	20230712	144100	601497810	2840	2840	2840	2840	0
315	20230712	144000	601497810	2840	2835	2840	2835	2
316	20230712	143900	601492135	2835	2835	2835	2835	62
317	20230712	143800	601316365	2835	2840	2840	2835	172
318	20230712	143700	600828530	2840	2840	2840	2840	10
319	20230712	143600	600800130	2840	2840	2840	2840	0
320	20230712	143500	600800130	2840	2840	2840	2840	50
321	20230712	143400	600658130	2835	2840	2840	2835	365
322	20230712	143300	599623025	2840	2840	2840	2840	5
323	20230712	143200	599608825	2845	2845	2845	2845	150
324	20230712	143100	599182075	2840	2840	2840	2840	550
325	20230712	143000	597620075	2840	2840	2840	2840	212
326	20230712	142900	597017995	2845	2845	2845	2845	3
327	20230712	142800	597009460	2845	2845	2845	2845	118
328	20230712	142700	596673750	2845	2845	2845	2845	0
329	20230712	142600	596673750	2845	2845	2845	2845	0
330	20230712	142500	596673750	2845	2845	2845	2845	0
331	20230712	142400	596673750	2845	2845	2845	2845	104
332	20230712	142300	596377870	2850	2850	2850	2850	0
333	20230712	142200	596377870	2850	2850	2850	2850	0
334	20230712	142100	596377870	2850	2850	2850	2850	0
335	20230712	142000	596377870	2850	2850	2850	2850	0
336	20230712	141900	596377870	2850	2850	2850	2850	0
337	20230712	141800	596377870	2850	2850	2850	2850	0
338	20230712	141700	596377870	2850	2850	2850	2835	224
339	20230712	141600	595742110	2840	2840	2840	2840	0
340	20230712	141500	595742110	2840	2840	2840	2840	173
341	20230712	141400	595250790	2845	2845	2845	2845	1
342	20230712	141300	595247945	2845	2845	2845	2845	215
343	20230712	141200	594636270	2845	2845	2845	2845	68
344	20230712	141100	594442810	2840	2840	2840	2840	100
345	20230712	141000	594158810	2840	2840	2840	2840	1206
346	20230712	140900	590733770	2840	2840	2840	2840	366
347	20230712	140800	589694330	2845	2845	2845	2845	1159
348	20230712	140700	586396975	2850	2850	2850	2850	0
349	20230712	140600	586396975	2850	2850	2850	2850	5
350	20230712	140500	586382725	2850	2850	2850	2850	0
351	20230712	140400	586382725	2850	2850	2850	2850	0
352	20230712	140300	586382725	2850	2850	2850	2850	0
353	20230712	140200	586382725	2850	2850	2850	2850	100
354	20230712	140100	586097725	2845	2845	2845	2845	0
355	20230712	140000	586097725	2845	2845	2845	2845	390
356	20230712	135900	584988175	2850	2855	2855	2850	5519
357	20230712	135800	569251755	2855	2855	2855	2855	3
358	20230712	135700	569243190	2860	2860	2860	2860	0
359	20230712	135600	569243190	2860	2860	2860	2860	0
360	20230712	135500	569243190	2860	2860	2860	2860	0
361	20230712	135400	569243190	2860	2860	2860	2860	0
362	20230712	135300	569243190	2860	2860	2860	2860	0
363	20230712	135200	569243190	2860	2860	2860	2860	0
364	20230712	135100	569243190	2860	2860	2860	2860	884
365	20230712	135000	566714950	2860	2865	2865	2860	243
366	20230712	134900	566019870	2865	2865	2865	2865	0
367	20230712	134800	566019870	2865	2865	2865	2865	350
368	20230712	134700	565017120	2870	2870	2870	2870	0
369	20230712	134600	565017120	2870	2870	2870	2870	0
370	20230712	134500	565017120	2870	2870	2870	2870	1
371	20230712	134400	565014250	2870	2875	2875	2870	1141
372	20230712	134300	561739475	2875	2875	2875	2875	30
373	20230712	134200	561653225	2875	2875	2875	2875	0
374	20230712	134100	561653225	2875	2875	2875	2875	0
375	20230712	134000	561653225	2875	2875	2875	2875	34
376	20230712	133900	561555475	2870	2870	2870	2870	0
377	20230712	133800	561555475	2870	2870	2870	2870	1366
378	20230712	133700	557635055	2865	2865	2865	2865	1061
379	20230712	133600	554595290	2865	2865	2865	2865	50
380	20230712	133500	554452040	2865	2865	2865	2865	1
381	20230712	133400	554449175	2860	2860	2860	2860	281
382	20230712	133300	553645515	2860	2855	2860	2855	117
383	20230712	133200	553310905	2860	2860	2860	2860	100
384	20230712	133100	553024905	2865	2865	2865	2865	0
385	20230712	133000	553024905	2865	2865	2865	2865	5
386	20230712	132900	553010580	2870	2865	2870	2865	63
387	20230712	132800	552830060	2860	2860	2860	2855	512
388	20230712	132700	551365800	2860	2860	2860	2860	250
389	20230712	132600	550650800	2870	2865	2870	2865	10
390	20230712	132500	550622120	2870	2870	2870	2870	500
391	20230712	132400	549187120	2870	2870	2870	2870	0
392	20230712	132300	549187120	2870	2870	2870	2870	1
393	20230712	132200	549184250	2865	2865	2865	2865	0
394	20230712	132100	549184250	2865	2870	2870	2865	1021
395	20230712	132000	546254085	2865	2865	2865	2865	0
396	20230712	131900	546254085	2865	2865	2865	2865	0
397	20230712	131800	546254085	2865	2855	2865	2855	1525
398	20230712	131700	541893750	2860	2855	2860	2855	93
399	20230712	131600	541627985	2855	2855	2855	2855	90
400	20230712	131500	541371035	2855	2860	2860	2855	1087
401	20230712	131400	538262405	2860	2860	2860	2860	5
402	20230712	131300	538248105	2860	2860	2860	2860	0
403	20230712	131200	538248105	2860	2860	2860	2860	0
404	20230712	131100	538248105	2860	2860	2860	2860	0
405	20230712	131000	538248105	2860	2860	2860	2860	13
406	20230712	130900	538210925	2860	2860	2860	2860	0
407	20230712	130800	538210925	2860	2860	2860	2860	8
408	20230712	130700	538188045	2860	2860	2860	2860	93
409	20230712	130600	537922065	2860	2865	2865	2860	2360
410	20230712	130500	531171580	2865	2865	2865	2865	0
411	20230712	130400	531171580	2865	2870	2870	2865	679
412	20230712	130300	529225995	2865	2865	2865	2865	167
413	20230712	130200	528747540	2870	2870	2870	2870	0
414	20230712	130100	528747540	2870	2875	2875	2870	677
415	20230712	130000	526803830	2875	2875	2875	2875	1113
416	20230712	125900	523603955	2870	2875	2875	2870	1100
417	20230712	125800	520441955	2870	2870	2870	2870	1262
418	20230712	125700	516820015	2870	2865	2870	2865	4409
419	20230712	125600	504166435	2865	2870	2870	2865	400
420	20230712	125500	503018935	2870	2865	2870	2865	934
421	20230712	125400	500342990	2865	2865	2865	2865	706
422	20230712	125300	498320300	2865	2865	2865	2865	7
423	20230712	125200	498300245	2865	2865	2865	2865	0
424	20230712	125100	498300245	2865	2865	2865	2865	1
425	20230712	125000	498297380	2865	2860	2865	2850	571
426	20230712	124900	496664030	2870	2870	2870	2870	269
427	20230712	124800	495892000	2865	2865	2865	2865	155
428	20230712	124700	495447925	2865	2860	2865	2860	451
429	20230712	124600	494157660	2855	2855	2855	2855	0
430	20230712	124500	494157660	2855	2855	2855	2855	0
431	20230712	124400	494157660	2855	2855	2855	2855	0
432	20230712	124300	494157660	2855	2855	2855	2855	100
433	20230712	124200	493872160	2850	2850	2850	2850	0
434	20230712	124100	493872160	2850	2850	2850	2850	0
435	20230712	124000	493872160	2850	2850	2850	2850	35
436	20230712	123900	493772410	2855	2860	2865	2855	3526
437	20230712	123800	483678015	2855	2855	2855	2850	65
438	20230712	123700	483492455	2855	2855	2855	2855	0
439	20230712	123600	483492455	2855	2855	2855	2855	3
440	20230712	123500	483483890	2855	2855	2855	2855	1
441	20230712	123400	483481035	2855	2855	2855	2855	0
442	20230712	123300	483481035	2855	2860	2860	2855	251
443	20230712	123200	482764175	2860	2860	2860	2860	196
444	20230712	123100	482203615	2860	2860	2860	2860	0
445	20230712	123000	482203615	2860	2855	2860	2855	99
446	20230712	122900	481920480	2850	2850	2850	2850	97
447	20230712	122800	481644030	2850	2850	2850	2850	900
448	20230712	122700	479079030	2850	2850	2850	2850	43
449	20230712	122600	478956480	2850	2850	2850	2850	22
450	20230712	122500	478893780	2850	2850	2850	2850	0
451	20230712	122400	478893780	2850	2850	2850	2850	5
452	20230712	122300	478879530	2850	2850	2850	2850	0
453	20230712	122200	478879530	2850	2850	2850	2850	0
454	20230712	122100	478879530	2850	2850	2850	2850	5
455	20230712	122000	478865280	2845	2845	2845	2845	49
456	20230712	121900	478725875	2845	2845	2845	2845	0
457	20230712	121800	478725875	2845	2845	2845	2845	0
458	20230712	121700	478725875	2845	2845	2845	2845	0
459	20230712	121600	478725875	2845	2845	2845	2845	0
460	20230712	121500	478725875	2845	2840	2845	2835	4832
461	20230712	121400	464993790	2840	2840	2840	2840	0
462	20230712	121300	464993790	2840	2840	2840	2840	0
463	20230712	121200	464993790	2840	2840	2840	2840	0
464	20230712	121100	464993790	2840	2840	2840	2840	3
465	20230712	121000	464985270	2840	2840	2840	2840	1000
466	20230712	120900	462145270	2840	2840	2840	2840	41
467	20230712	120800	462028830	2845	2845	2845	2845	7
468	20230712	120700	462008915	2845	2845	2845	2845	118
469	20230712	120600	461673205	2840	2845	2845	2840	545
470	20230712	120500	460124840	2840	2840	2840	2840	0
471	20230712	120400	460124840	2840	2840	2840	2840	0
472	20230712	120300	460124840	2840	2840	2840	2840	0
473	20230712	120200	460124840	2840	2840	2840	2840	668
474	20230712	120100	458227720	2845	2845	2845	2845	10
475	20230712	120000	458199270	2845	2845	2845	2845	9416
476	20230712	115900	431410750	2840	2840	2840	2840	166
477	20230712	115800	430939310	2840	2840	2840	2840	500
478	20230712	115700	429519310	2840	2845	2845	2840	539
479	20230712	115600	427988395	2845	2845	2845	2845	100
480	20230712	115500	427703895	2845	2845	2845	2845	105
481	20230712	115400	427405170	2845	2845	2845	2845	400
482	20230712	115300	426267170	2850	2850	2850	2850	0
483	20230712	115200	426267170	2850	2850	2850	2850	79
484	20230712	115100	426042020	2850	2850	2850	2850	35
485	20230712	115000	425942270	2850	2850	2850	2850	0
486	20230712	114900	425942270	2850	2850	2850	2850	0
487	20230712	114800	425942270	2850	2845	2850	2845	126
488	20230712	114700	425583670	2845	2850	2850	2845	2734
489	20230712	114600	417791830	2855	2860	2860	2855	1044
490	20230712	114500	414810960	2855	2855	2855	2855	2
491	20230712	114400	414805250	2855	2855	2855	2855	9
492	20230712	114300	414779555	2860	2860	2860	2860	50
493	20230712	114200	414636555	2855	2855	2855	2855	162
494	20230712	114100	414174045	2855	2855	2855	2855	181
495	20230712	114000	413657290	2855	2860	2860	2855	2
496	20230712	113900	413651575	2865	2865	2865	2865	1000
497	20230712	113800	410786575	2865	2860	2865	2860	133
498	20230712	113700	410405540	2865	2865	2865	2860	710
499	20230712	113600	408372870	2865	2865	2865	2865	1932
500	20230712	113500	402837690	2865	2865	2865	2865	300
501	20230712	113400	401978190	2865	2865	2865	2865	1371
502	20230712	113300	398050275	2860	2860	2865	2860	365
503	20230712	113200	397006370	2865	2865	2865	2865	500
504	20230712	113100	395573870	2860	2860	2860	2860	59
505	20230712	113000	395405130	2860	2860	2860	2860	9
506	20230712	112900	395379390	2860	2860	2860	2860	813
507	20230712	112800	393054210	2860	2860	2860	2860	10
508	20230712	112700	393025610	2855	2855	2855	2855	200
509	20230712	112600	392454610	2855	2855	2855	2855	237
510	20230712	112500	391777975	2860	2855	2860	2855	350
511	20230712	112400	390776990	2855	2855	2855	2855	1543
512	20230712	112300	386371725	2860	2860	2860	2860	0
513	20230712	112200	386371725	2860	2855	2860	2855	1319
514	20230712	112100	382600940	2855	2855	2855	2855	215
515	20230712	112000	381987115	2855	2855	2855	2855	0
516	20230712	111900	381987115	2855	2855	2855	2855	1
517	20230712	111800	381984260	2860	2860	2860	2860	168
518	20230712	111700	381503780	2860	2860	2860	2860	154
519	20230712	111600	381063340	2860	2855	2860	2855	4257
520	20230712	111500	368890865	2855	2855	2855	2855	48
521	20230712	111400	368753825	2850	2850	2850	2850	0
522	20230712	111300	368753825	2850	2850	2850	2850	300
523	20230712	111200	367898825	2850	2860	2860	2850	60
524	20230712	111100	367727475	2855	2855	2855	2855	360
525	20230712	111000	366699675	2845	2845	2845	2845	0
526	20230712	110900	366699675	2845	2845	2845	2845	0
527	20230712	110800	366699675	2845	2845	2845	2845	3
528	20230712	110700	366691140	2845	2850	2850	2845	1768
529	20230712	110600	361653185	2860	2855	2860	2850	1397
530	20230712	110500	357660605	2855	2855	2855	2855	102
531	20230712	110400	357369395	2860	2860	2860	2860	102
532	20230712	110300	357077675	2860	2865	2865	2860	726
533	20230712	110200	355001230	2865	2865	2865	2865	11
534	20230712	110100	354969715	2865	2865	2865	2865	11
535	20230712	110000	354938200	2865	2865	2870	2865	169
536	20230712	105900	354453910	2865	2865	2870	2865	124
537	20230712	105800	354098145	2865	2865	2865	2865	526
538	20230712	105700	352591155	2865	2870	2870	2865	31
539	20230712	105600	352502225	2865	2865	2870	2865	187
540	20230712	105500	351966465	2865	2865	2865	2865	30
541	20230712	105400	351880515	2865	2865	2865	2865	304
542	20230712	105300	351009555	2860	2860	2860	2860	62
543	20230712	105200	350832235	2860	2865	2865	2860	611
544	20230712	105100	349081775	2865	2865	2865	2865	86
545	20230712	105000	348835385	2865	2865	2865	2865	411
546	20230712	104900	347657870	2865	2870	2870	2865	1100
547	20230712	104800	344501370	2870	2860	2870	2860	3229
548	20230712	104700	335241340	2860	2855	2860	2850	2451
549	20230712	104600	328247555	2860	2850	2860	2850	580
550	20230712	104500	326591755	2850	2850	2850	2850	500
551	20230712	104400	325166755	2850	2850	2850	2850	500
552	20230712	104300	323741755	2845	2850	2850	2845	1134
553	20230712	104200	320510110	2850	2860	2860	2850	451
554	20230712	104100	319222750	2855	2855	2860	2850	3370
555	20230712	104000	309595285	2850	2840	2850	2840	17800
556	20230712	103900	258880180	2835	2835	2835	2835	1
557	20230712	103800	258877345	2840	2835	2840	2835	89
558	20230712	103700	258625005	2840	2825	2840	2825	8245
559	20230712	103600	235279660	2825	2825	2825	2825	0
560	20230712	103500	235279660	2825	2825	2825	2825	0
561	20230712	103400	235279660	2825	2825	2825	2825	1504
562	20230712	103300	231030860	2825	2825	2825	2825	584
563	20230712	103200	229381060	2830	2830	2830	2830	0
564	20230712	103100	229381060	2830	2830	2830	2830	0
565	20230712	103000	229381060	2830	2830	2830	2830	35
566	20230712	102900	229282010	2825	2825	2825	2825	5
567	20230712	102800	229267885	2825	2825	2825	2825	10
568	20230712	102700	229239635	2825	2825	2825	2825	0
569	20230712	102600	229239635	2825	2830	2835	2825	250
570	20230712	102500	228532900	2825	2825	2825	2825	0
571	20230712	102400	228532900	2825	2825	2825	2825	1
572	20230712	102300	228530075	2825	2825	2825	2825	0
573	20230712	102200	228530075	2825	2825	2825	2825	0
574	20230712	102100	228530075	2825	2825	2825	2825	41
575	20230712	102000	228414250	2825	2825	2825	2825	0
576	20230712	101900	228414250	2825	2825	2825	2825	0
577	20230712	101800	228414250	2825	2825	2825	2825	0
578	20230712	101700	228414250	2825	2825	2825	2825	2
579	20230712	101600	228408600	2830	2830	2830	2830	0
580	20230712	101500	228408600	2830	2830	2830	2830	0
581	20230712	101400	228408600	2830	2825	2830	2825	2621
582	20230712	101300	220995705	2825	2825	2825	2825	200
583	20230712	101200	220430705	2825	2825	2825	2825	38
584	20230712	101100	220323355	2825	2825	2825	2825	876
585	20230712	101000	217848655	2820	2820	2820	2820	3
586	20230712	100900	217840195	2820	2820	2820	2820	10
587	20230712	100800	217811995	2820	2820	2820	2820	0
588	20230712	100700	217811995	2820	2820	2820	2820	15
589	20230712	100600	217769695	2820	2820	2820	2820	1090
590	20230712	100500	214695895	2830	2830	2830	2830	30
591	20230712	100400	214610995	2825	2835	2835	2825	7144
592	20230712	100300	194396465	2830	2830	2830	2830	94
593	20230712	100200	194130445	2830	2830	2830	2830	352
594	20230712	100100	193134285	2830	2830	2830	2830	0
595	20230712	100000	193134285	2830	2830	2830	2830	9096
596	20230712	095900	167392605	2830	2830	2830	2830	40
597	20230712	095800	167279405	2835	2835	2835	2835	0
598	20230712	095700	167279405	2835	2835	2835	2835	115
599	20230712	095600	166953380	2835	2835	2835	2835	10
600	20230712	095500	166925030	2835	2835	2835	2835	580
601	20230712	095400	165280730	2835	2835	2835	2835	305
602	20230712	095300	164416055	2830	2830	2830	2830	0
603	20230712	095200	164416055	2830	2830	2830	2830	5
604	20230712	095100	164401905	2830	2835	2835	2830	401
605	20230712	095000	163265075	2830	2830	2830	2830	10
606	20230712	094900	163236775	2830	2835	2840	2830	179
607	20230712	094800	162728760	2835	2835	2840	2835	127
608	20230712	094700	162368340	2840	2840	2840	2840	40
609	20230712	094600	162254740	2835	2840	2845	2835	305
610	20230712	094500	161389325	2830	2830	2830	2830	1538
611	20230712	094400	157036785	2830	2830	2830	2830	399
612	20230712	094300	155907615	2830	2830	2830	2830	2
613	20230712	094200	155901955	2825	2835	2835	2825	2300
614	20230712	094100	149387415	2835	2835	2835	2835	931
615	20230712	094000	146748030	2840	2835	2840	2835	676
616	20230712	093900	144829070	2845	2835	2845	2835	120
617	20230712	093800	144487870	2845	2845	2845	2845	11
618	20230712	093700	144456575	2845	2845	2850	2835	1451
619	20230712	093600	140340475	2845	2845	2845	2840	984
620	20230712	093500	137541000	2850	2840	2850	2840	1103
621	20230712	093400	134400235	2840	2850	2850	2840	2626
622	20230712	093300	126927370	2845	2850	2850	2845	131
623	20230712	093200	126554150	2855	2850	2855	2850	1653
624	20230712	093100	121838880	2855	2845	2855	2845	1169
625	20230712	093000	118512215	2845	2845	2850	2845	255
626	20230712	092900	117786715	2845	2845	2860	2845	10102
627	20230712	092800	88968275	2850	2805	2850	2805	7379
628	20230712	092700	68141860	2805	2820	2820	2800	5620
629	20230712	092600	52389360	2820	2820	2820	2820	20
630	20230712	092500	52332960	2820	2820	2820	2820	590
631	20230712	092400	50669160	2820	2820	2820	2815	1015
632	20230712	092300	47810360	2815	2810	2815	2810	497
633	20230712	092200	46411725	2805	2815	2815	2805	617
634	20230712	092100	44679335	2815	2815	2815	2815	284
635	20230712	092000	43879875	2815	2815	2815	2815	51
636	20230712	091900	43736310	2810	2810	2810	2810	190
637	20230712	091800	43202410	2805	2805	2805	2805	101
638	20230712	091700	42919105	2800	2805	2805	2800	762
639	20230712	091600	40782005	2805	2810	2810	2805	1818
640	20230712	091500	35679430	2810	2820	2825	2810	398
641	20230712	091400	34556970	2805	2805	2810	2805	987
642	20230712	091300	31787635	2805	2810	2810	2805	1184
643	20230712	091200	28463005	2815	2815	2815	2815	348
644	20230712	091100	27483385	2820	2810	2820	2805	2147
645	20230712	091000	21450025	2805	2805	2810	2800	1300
646	20230712	090900	17805325	2805	2805	2805	2805	1
647	20230712	090800	17802520	2800	2790	2800	2790	780
648	20230712	090700	15620320	2790	2790	2790	2790	10
649	20230712	090600	15592420	2790	2795	2795	2790	1224
650	20230712	090500	12177455	2795	2795	2795	2795	0
651	20230712	090400	12177455	2795	2795	2795	2795	1
652	20230712	090300	12174660	2790	2800	2800	2790	291
653	20230712	090200	11362110	2800	2810	2810	2800	347
654	20230712	090100	10387730	2805	2790	2805	2790	974
655	20230712	090000	7661850	2790	2775	2790	2775	2757