KissMeData/083660/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	193900	209137843	1600	1600	1600	1600	588
3	20230704	193800	209137843	1600	1600	1600	1600	0
4	20230704	193700	209137843	1600	1600	1600	1600	0
5	20230704	193600	209137843	1600	1600	1600	1600	0
6	20230704	193500	209137843	1600	1600	1600	1600	0
7	20230704	193400	209137843	1600	1600	1600	1600	0
8	20230704	193300	209137843	1600	1600	1600	1600	0
9	20230704	193200	209137843	1600	1600	1600	1600	0
10	20230704	193100	209137843	1600	1600	1600	1600	0
11	20230704	193000	209137843	1600	1600	1600	1600	0
12	20230704	192900	209137843	1600	1600	1600	1600	0
13	20230704	192800	209137843	1600	1600	1600	1600	0
14	20230704	192700	209137843	1600	1600	1600	1600	0
15	20230704	192600	209137843	1600	1600	1600	1600	0
16	20230704	192500	209137843	1600	1600	1600	1600	0
17	20230704	192400	209137843	1600	1600	1600	1600	0
18	20230704	192300	209137843	1600	1600	1600	1600	0
19	20230704	192200	209137843	1600	1600	1600	1600	0
20	20230704	192100	209137843	1600	1600	1600	1600	0
21	20230704	192000	209137843	1600	1600	1600	1600	0
22	20230704	191900	209137843	1600	1600	1600	1600	0
23	20230704	191800	209137843	1600	1600	1600	1600	0
24	20230704	191700	209137843	1600	1600	1600	1600	0
25	20230704	191600	209137843	1600	1600	1600	1600	0
26	20230704	191500	209137843	1600	1600	1600	1600	0
27	20230704	191400	209137843	1600	1600	1600	1600	0
28	20230704	191300	209137843	1600	1600	1600	1600	0
29	20230704	191200	209137843	1600	1600	1600	1600	0
30	20230704	191100	209137843	1600	1600	1600	1600	0
31	20230704	191000	209137843	1600	1600	1600	1600	0
32	20230704	190900	209137843	1600	1600	1600	1600	588
33	20230704	190800	209137843	1600	1600	1600	1600	0
34	20230704	190700	209137843	1600	1600	1600	1600	0
35	20230704	190600	209137843	1600	1600	1600	1600	0
36	20230704	190500	209137843	1600	1600	1600	1600	0
37	20230704	190400	209137843	1600	1600	1600	1600	0
38	20230704	190300	209137843	1600	1600	1600	1600	0
39	20230704	190200	209137843	1600	1600	1600	1600	0
40	20230704	190100	209137843	1600	1600	1600	1600	0
41	20230704	190000	209137843	1600	1600	1600	1600	0
42	20230704	185900	209137843	1600	1600	1600	1600	0
43	20230704	185800	209137843	1600	1600	1600	1600	0
44	20230704	185700	209137843	1600	1600	1600	1600	0
45	20230704	185600	209137843	1600	1600	1600	1600	0
46	20230704	185500	209137843	1600	1600	1600	1600	0
47	20230704	185400	209137843	1600	1600	1600	1600	0
48	20230704	185300	209137843	1600	1600	1600	1600	0
49	20230704	185200	209137843	1600	1600	1600	1600	0
50	20230704	185100	209137843	1600	1600	1600	1600	0
51	20230704	185000	209137843	1600	1600	1600	1600	0
52	20230704	184900	209137843	1600	1600	1600	1600	0
53	20230704	184800	209137843	1600	1600	1600	1600	0
54	20230704	184700	209137843	1600	1600	1600	1600	0
55	20230704	184600	209137843	1600	1600	1600	1600	0
56	20230704	184500	209137843	1600	1600	1600	1600	0
57	20230704	184400	209137843	1600	1600	1600	1600	0
58	20230704	184300	209137843	1600	1600	1600	1600	0
59	20230704	184200	209137843	1600	1600	1600	1600	0
60	20230704	184100	209137843	1600	1600	1600	1600	0
61	20230704	184000	209137843	1600	1600	1600	1600	0
62	20230704	183900	209137843	1600	1600	1600	1600	588
63	20230704	183800	209137843	1600	1600	1600	1600	0
64	20230704	183700	209137843	1600	1600	1600	1600	0
65	20230704	183600	209137843	1600	1600	1600	1600	0
66	20230704	183500	209137843	1600	1600	1600	1600	0
67	20230704	183400	209137843	1600	1600	1600	1600	0
68	20230704	183300	209137843	1600	1600	1600	1600	0
69	20230704	183200	209137843	1600	1600	1600	1600	0
70	20230704	183100	209137843	1600	1600	1600	1600	0
71	20230704	183000	209137843	1600	1600	1600	1600	0
72	20230704	182900	209137843	1600	1600	1600	1600	0
73	20230704	182800	209137843	1600	1600	1600	1600	0
74	20230704	182700	209137843	1600	1600	1600	1600	0
75	20230704	182600	209137843	1600	1600	1600	1600	0
76	20230704	182500	209137843	1600	1600	1600	1600	0
77	20230704	182400	209137843	1600	1600	1600	1600	0
78	20230704	182300	209137843	1600	1600	1600	1600	0
79	20230704	182200	209137843	1600	1600	1600	1600	0
80	20230704	182100	209137843	1600	1600	1600	1600	0
81	20230704	182000	209137843	1600	1600	1600	1600	0
82	20230704	181900	209137843	1600	1600	1600	1600	0
83	20230704	181800	209137843	1600	1600	1600	1600	0
84	20230704	181700	209137843	1600	1600	1600	1600	0
85	20230704	181600	209137843	1600	1600	1600	1600	0
86	20230704	181500	209137843	1600	1600	1600	1600	0
87	20230704	181400	209137843	1600	1600	1600	1600	0
88	20230704	181300	209137843	1600	1600	1600	1600	0
89	20230704	181200	209137843	1600	1600	1600	1600	0
90	20230704	181100	209137843	1600	1600	1600	1600	0
91	20230704	181000	209137843	1600	1600	1600	1600	0
92	20230704	180900	209137843	1600	1600	1600	1600	588
93	20230704	180800	209137843	1600	1600	1600	1600	0
94	20230704	180700	209137843	1600	1600	1600	1600	0
95	20230704	180600	209137843	1600	1600	1600	1600	0
96	20230704	180500	209137843	1600	1600	1600	1600	0
97	20230704	180400	209137843	1600	1600	1600	1600	0
98	20230704	180300	209137843	1600	1600	1600	1600	0
99	20230704	180200	209137843	1600	1600	1600	1600	0
100	20230704	180100	209137843	1600	1600	1600	1600	0
101	20230704	180000	209137843	1600	1600	1600	1600	0
102	20230704	175900	209137843	1600	1600	1600	1600	0
103	20230704	175800	209137843	1600	1600	1600	1600	0
104	20230704	175700	209137843	1600	1600	1600	1600	0
105	20230704	175600	209137843	1600	1600	1600	1600	0
106	20230704	175500	209137843	1600	1600	1600	1600	0
107	20230704	175400	209137843	1600	1600	1600	1600	0
108	20230704	175300	209137843	1600	1600	1600	1600	0
109	20230704	175200	209137843	1600	1600	1600	1600	0
110	20230704	175100	209137843	1600	1600	1600	1600	0
111	20230704	175000	209137843	1600	1600	1600	1600	0
112	20230704	174900	209137843	1600	1600	1600	1600	0
113	20230704	174800	209137843	1600	1600	1600	1600	0
114	20230704	174700	209137843	1600	1600	1600	1600	0
115	20230704	174600	209137843	1600	1600	1600	1600	0
116	20230704	174500	209137843	1600	1600	1600	1600	0
117	20230704	174400	209137843	1600	1600	1600	1600	0
118	20230704	174300	209137843	1600	1600	1600	1600	0
119	20230704	174200	209137843	1600	1600	1600	1600	0
120	20230704	174100	209137843	1600	1600	1600	1600	0
121	20230704	174000	209137843	1600	1600	1600	1600	0
122	20230704	173900	209137843	1600	1600	1600	1600	588
123	20230704	173800	209137843	1600	1600	1600	1600	0
124	20230704	173700	209137843	1600	1600	1600	1600	0
125	20230704	173600	209137843	1600	1600	1600	1600	0
126	20230704	173500	209137843	1600	1600	1600	1600	0
127	20230704	173400	209137843	1600	1600	1600	1600	0
128	20230704	173300	209137843	1600	1600	1600	1600	0
129	20230704	173200	209137843	1600	1600	1600	1600	0
130	20230704	173100	209137843	1600	1600	1600	1600	0
131	20230704	173000	209137843	1600	1600	1600	1600	0
132	20230704	172900	209137843	1600	1600	1600	1600	0
133	20230704	172800	209137843	1600	1600	1600	1600	0
134	20230704	172700	209137843	1600	1600	1600	1600	0
135	20230704	172600	209137843	1600	1600	1600	1600	0
136	20230704	172500	209137843	1600	1600	1600	1600	0
137	20230704	172400	209137843	1600	1600	1600	1600	0
138	20230704	172300	209137843	1600	1600	1600	1600	0
139	20230704	172200	209137843	1600	1600	1600	1600	0
140	20230704	172100	209137843	1600	1600	1600	1600	0
141	20230704	172000	209137843	1600	1600	1600	1600	0
142	20230704	171900	209137843	1600	1600	1600	1600	0
143	20230704	171800	209137843	1600	1600	1600	1600	0
144	20230704	171700	209137843	1600	1600	1600	1600	0
145	20230704	171600	209137843	1600	1600	1600	1600	0
146	20230704	171500	209137843	1600	1600	1600	1600	0
147	20230704	171400	209137843	1600	1600	1600	1600	0
148	20230704	171300	209137843	1600	1600	1600	1600	0
149	20230704	171200	209137843	1600	1600	1600	1600	0
150	20230704	171100	209137843	1600	1600	1600	1600	0
151	20230704	171000	209137843	1600	1600	1600	1600	0
152	20230704	170900	209137843	1600	1600	1600	1600	588
153	20230704	170800	209137843	1600	1600	1600	1600	0
154	20230704	170700	209137843	1600	1600	1600	1600	0
155	20230704	170600	209137843	1600	1600	1600	1600	0
156	20230704	170500	209137843	1600	1600	1600	1600	0
157	20230704	170400	209137843	1600	1600	1600	1600	0
158	20230704	170300	209137843	1600	1600	1600	1600	0
159	20230704	170200	209137843	1600	1600	1600	1600	0
160	20230704	170100	209137843	1600	1600	1600	1600	0
161	20230704	170000	209137843	1600	1600	1600	1600	0
162	20230704	165900	209137843	1600	1600	1600	1600	0
163	20230704	165800	209137843	1600	1600	1600	1600	0
164	20230704	165700	209137843	1600	1600	1600	1600	0
165	20230704	165600	209137843	1600	1600	1600	1600	0
166	20230704	165500	209137843	1600	1600	1600	1600	0
167	20230704	165400	209137843	1600	1600	1600	1600	0
168	20230704	165300	209137843	1600	1600	1600	1600	0
169	20230704	165200	209137843	1600	1600	1600	1600	0
170	20230704	165100	209137843	1600	1600	1600	1600	0
171	20230704	165000	209137843	1600	1600	1600	1600	0
172	20230704	164900	209137843	1600	1600	1600	1600	0
173	20230704	164800	209137843	1600	1600	1600	1600	0
174	20230704	164700	209137843	1600	1600	1600	1600	0
175	20230704	164600	209137843	1600	1600	1600	1600	0
176	20230704	164500	209137843	1600	1600	1600	1600	0
177	20230704	164400	209137843	1600	1600	1600	1600	0
178	20230704	164300	209137843	1600	1600	1600	1600	0
179	20230704	164200	209137843	1600	1600	1600	1600	0
180	20230704	164100	209137843	1600	1600	1600	1600	0
181	20230704	164000	209137843	1600	1600	1600	1600	0
182	20230704	163900	209137843	1600	1600	1600	1600	588
183	20230704	163800	209137843	1600	1600	1600	1600	0
184	20230704	163700	209137843	1600	1600	1600	1600	0
185	20230704	163600	209137843	1600	1600	1600	1600	0
186	20230704	163500	209137843	1600	1600	1600	1600	0
187	20230704	163400	209137843	1600	1600	1600	1600	0
188	20230704	163300	209137843	1600	1600	1600	1600	0
189	20230704	163200	209137843	1600	1600	1600	1600	0
190	20230704	163100	209137843	1600	1600	1600	1600	0
191	20230704	163000	209137843	1600	1600	1600	1600	0
192	20230704	162900	209137843	1600	1600	1600	1600	0
193	20230704	162800	209137843	1600	1600	1600	1600	0
194	20230704	162700	209137843	1600	1600	1600	1600	0
195	20230704	162600	209137843	1600	1600	1600	1600	0
196	20230704	162500	209137843	1600	1600	1600	1600	0
197	20230704	162400	209137843	1600	1600	1600	1600	0
198	20230704	162300	209137843	1600	1600	1600	1600	0
199	20230704	162200	209137843	1600	1600	1600	1600	0
200	20230704	162100	209137843	1600	1600	1600	1600	0
201	20230704	162000	209137843	1600	1600	1600	1600	0
202	20230704	161900	209137843	1600	1600	1600	1600	0
203	20230704	161800	209137843	1600	1600	1600	1600	0
204	20230704	161700	209137843	1600	1600	1600	1600	0
205	20230704	161600	209137843	1600	1600	1600	1600	0
206	20230704	161500	209137843	1600	1600	1600	1600	0
207	20230704	161400	209137843	1600	1600	1600	1600	0
208	20230704	161300	209137843	1600	1600	1600	1600	0
209	20230704	161200	209137843	1600	1600	1600	1600	0
210	20230704	161100	209137843	1600	1600	1600	1600	0
211	20230704	161000	209137843	1600	1600	1600	1600	0
212	20230704	160900	209137843	1600	1600	1600	1600	588
213	20230704	160800	209137843	1600	1600	1600	1600	0
214	20230704	160700	209137843	1600	1600	1600	1600	0
215	20230704	160600	209137843	1600	1600	1600	1600	0
216	20230704	160500	209137843	1600	1600	1600	1600	0
217	20230704	160400	209137843	1600	1600	1600	1600	0
218	20230704	160300	209137843	1600	1600	1600	1600	0
219	20230704	160200	209137843	1600	1600	1600	1600	0
220	20230704	160100	209137843	1600	1600	1600	1600	0
221	20230704	160000	209137843	1600	1600	1600	1600	0
222	20230704	155900	209137843	1600	1600	1600	1600	0
223	20230704	155800	209137843	1600	1600	1600	1600	0
224	20230704	155700	209137843	1600	1600	1600	1600	0
225	20230704	155600	209137843	1600	1600	1600	1600	0
226	20230704	155500	209137843	1600	1600	1600	1600	0
227	20230704	155400	209137843	1600	1600	1600	1600	0
228	20230704	155300	209137843	1600	1600	1600	1600	0
229	20230704	155200	209137843	1600	1600	1600	1600	0
230	20230704	155100	209137843	1600	1600	1600	1600	0
231	20230704	155000	209137843	1600	1600	1600	1600	0
232	20230704	154900	209137843	1600	1600	1600	1600	0
233	20230704	154800	209137843	1600	1600	1600	1600	0
234	20230704	154700	209137843	1600	1600	1600	1600	0
235	20230704	154600	209137843	1600	1600	1600	1600	0
236	20230704	154500	209137843	1600	1600	1600	1600	0
237	20230704	154400	209137843	1600	1600	1600	1600	0
238	20230704	154300	209137843	1600	1600	1600	1600	0
239	20230704	154200	209137843	1600	1600	1600	1600	0
240	20230704	154100	209137843	1600	1600	1600	1600	0
241	20230704	154000	209137843	1600	1600	1600	1600	0
242	20230704	153900	209137843	1600	1600	1600	1600	588
243	20230704	153800	209137843	1600	1600	1600	1600	0
244	20230704	153700	209137843	1600	1600	1600	1600	0
245	20230704	153600	209137843	1600	1600	1600	1600	0
246	20230704	153500	209137843	1600	1600	1600	1600	0
247	20230704	153400	209137843	1600	1600	1600	1600	0
248	20230704	153300	209137843	1600	1600	1600	1600	0
249	20230704	153200	209137843	1600	1600	1600	1600	0
250	20230704	153100	209137843	1600	1600	1600	1600	0
251	20230704	153000	209137843	1600	1600	1600	1600	588
252	20230704	152900	208197043	1600	1600	1600	1600	0
253	20230704	152800	208197043	1600	1600	1600	1600	0
254	20230704	152700	208197043	1600	1600	1600	1600	0
255	20230704	152600	208197043	1600	1600	1600	1600	0
256	20230704	152500	208197043	1600	1600	1600	1600	0
257	20230704	152400	208197043	1600	1600	1600	1600	0
258	20230704	152300	208197043	1600	1600	1600	1600	0
259	20230704	152200	208197043	1600	1600	1600	1600	0
260	20230704	152100	208197043	1600	1600	1600	1600	0
261	20230704	152000	208197043	1600	1600	1600	1600	0
262	20230704	151900	208197043	1600	1600	1603	1599	2101
263	20230704	151800	204836263	1600	1602	1603	1600	1078
264	20230704	151700	203110206	1603	1603	1603	1603	0
265	20230704	151600	203110206	1603	1603	1603	1603	0
266	20230704	151500	203110206	1603	1603	1604	1600	2333
267	20230704	151400	199373365	1599	1599	1599	1599	0
268	20230704	151300	199373365	1599	1599	1599	1599	1
269	20230704	151200	199371766	1604	1604	1605	1603	1578
270	20230704	151100	196841087	1599	1599	1599	1599	0
271	20230704	151000	196841087	1599	1599	1599	1599	0
272	20230704	150900	196841087	1599	1599	1599	1599	1287
273	20230704	150800	194783174	1599	1599	1599	1599	1128
274	20230704	150700	192979502	1604	1604	1604	1604	10
275	20230704	150600	192963462	1600	1601	1601	1600	1097
276	20230704	150500	191207809	1602	1602	1602	1602	15
277	20230704	150400	191183779	1605	1605	1605	1605	0
278	20230704	150300	191183779	1605	1605	1605	1605	0
279	20230704	150200	191183779	1605	1605	1605	1605	0
280	20230704	150100	191183779	1605	1607	1607	1605	648
281	20230704	150000	190142843	1607	1607	1607	1607	4
282	20230704	145900	190136415	1608	1608	1608	1608	0
283	20230704	145800	190136415	1608	1605	1608	1605	30
284	20230704	145700	190088249	1605	1605	1605	1605	10
285	20230704	145600	190072199	1599	1599	1599	1599	0
286	20230704	145500	190072199	1599	1599	1599	1599	0
287	20230704	145400	190072199	1599	1599	1599	1599	330
288	20230704	145300	189544529	1599	1600	1600	1599	1574
289	20230704	145200	187027657	1609	1609	1609	1609	0
290	20230704	145100	187027657	1609	1609	1609	1609	0
291	20230704	145000	187027657	1609	1609	1609	1609	0
292	20230704	144900	187027657	1609	1600	1609	1599	259
293	20230704	144800	186613185	1600	1600	1600	1600	1000
294	20230704	144700	185013185	1600	1606	1606	1600	2000
295	20230704	144600	181812204	1605	1612	1612	1605	4500
296	20230704	144500	174574688	1616	1616	1616	1616	0
297	20230704	144400	174574688	1616	1616	1616	1616	0
298	20230704	144300	174574688	1616	1616	1616	1616	500
299	20230704	144200	173766688	1613	1613	1613	1613	0
300	20230704	144100	173766688	1613	1614	1614	1613	65
301	20230704	144000	173661815	1620	1620	1620	1620	0
302	20230704	143900	173661815	1620	1620	1620	1620	0
303	20230704	143800	173661815	1620	1620	1620	1620	0
304	20230704	143700	173661815	1620	1620	1620	1620	64
305	20230704	143600	173558135	1620	1620	1620	1620	0
306	20230704	143500	173558135	1620	1620	1620	1620	1
307	20230704	143400	173556515	1615	1615	1615	1615	126
308	20230704	143300	173353025	1611	1611	1611	1611	44
309	20230704	143200	173282141	1609	1609	1609	1609	1000
310	20230704	143100	171673141	1615	1615	1615	1615	0
311	20230704	143000	171673141	1615	1615	1615	1615	0
312	20230704	142900	171673141	1615	1615	1615	1615	0
313	20230704	142800	171673141	1615	1615	1615	1615	0
314	20230704	142700	171673141	1615	1615	1615	1615	0
315	20230704	142600	171673141	1615	1615	1615	1615	0
316	20230704	142500	171673141	1615	1615	1615	1615	0
317	20230704	142400	171673141	1615	1615	1615	1615	0
318	20230704	142300	171673141	1615	1615	1615	1615	0
319	20230704	142200	171673141	1615	1615	1615	1615	0
320	20230704	142100	171673141	1615	1615	1615	1615	0
321	20230704	142000	171673141	1615	1615	1615	1615	0
322	20230704	141900	171673141	1615	1615	1615	1615	0
323	20230704	141800	171673141	1615	1615	1615	1615	0
324	20230704	141700	171673141	1615	1615	1615	1615	200
325	20230704	141600	171350141	1615	1615	1615	1615	700
326	20230704	141500	170219641	1610	1610	1610	1610	1000
327	20230704	141400	168609641	1610	1610	1610	1610	1000
328	20230704	141300	166999641	1615	1613	1615	1613	53
329	20230704	141200	166914106	1610	1602	1610	1602	2001
330	20230704	141100	163692504	1600	1609	1609	1600	1000
331	20230704	141000	162086131	1609	1609	1609	1609	0
332	20230704	140900	162086131	1609	1609	1609	1609	0
333	20230704	140800	162086131	1609	1609	1609	1609	0
334	20230704	140700	162086131	1609	1610	1610	1609	4000
335	20230704	140600	155649558	1610	1610	1610	1610	0
336	20230704	140500	155649558	1610	1610	1610	1610	0
337	20230704	140400	155649558	1610	1610	1610	1610	1
338	20230704	140300	155647948	1610	1610	1610	1610	0
339	20230704	140200	155647948	1610	1610	1610	1610	0
340	20230704	140100	155647948	1610	1610	1610	1610	0
341	20230704	140000	155647948	1610	1610	1610	1610	0
342	20230704	135900	155647948	1610	1610	1610	1610	1
343	20230704	135800	155646338	1610	1610	1610	1610	0
344	20230704	135700	155646338	1610	1610	1610	1610	0
345	20230704	135600	155646338	1610	1610	1610	1610	0
346	20230704	135500	155646338	1610	1610	1610	1610	0
347	20230704	135400	155646338	1610	1610	1610	1610	0
348	20230704	135300	155646338	1610	1614	1614	1610	7000
349	20230704	135200	144369906	1615	1615	1615	1615	0
350	20230704	135100	144369906	1615	1615	1615	1615	100
351	20230704	135000	144208406	1615	1615	1615	1615	20
352	20230704	134900	144176106	1615	1615	1615	1615	89
353	20230704	134800	144032371	1615	1620	1620	1615	1698
354	20230704	134700	141286120	1620	1620	1620	1620	203
355	20230704	134600	140957260	1620	1620	1620	1620	462
356	20230704	134500	140208820	1619	1619	1619	1618	1100
357	20230704	134400	138428420	1619	1621	1621	1619	1266
358	20230704	134300	136377672	1620	1620	1621	1620	1372
359	20230704	134200	134154560	1623	1622	1623	1620	1100
360	20230704	134100	132369414	1622	1618	1630	1618	11942
361	20230704	134000	112985914	1619	1611	1619	1610	1441
362	20230704	133900	110659483	1615	1615	1615	1615	0
363	20230704	133800	110659483	1615	1615	1615	1615	77
364	20230704	133700	110535128	1615	1615	1615	1615	0
365	20230704	133600	110535128	1615	1615	1615	1615	4
366	20230704	133500	110528668	1615	1610	1615	1610	1878
367	20230704	133400	107505068	1609	1604	1610	1604	895
368	20230704	133300	106067142	1595	1595	1595	1595	0
369	20230704	133200	106067142	1595	1595	1595	1595	0
370	20230704	133100	106067142	1595	1595	1595	1595	0
371	20230704	133000	106067142	1595	1595	1595	1595	0
372	20230704	132900	106067142	1595	1595	1595	1595	0
373	20230704	132800	106067142	1595	1595	1595	1595	0
374	20230704	132700	106067142	1595	1595	1595	1595	0
375	20230704	132600	106067142	1595	1595	1595	1595	0
376	20230704	132500	106067142	1595	1595	1595	1595	0
377	20230704	132400	106067142	1595	1595	1595	1595	0
378	20230704	132300	106067142	1595	1595	1595	1595	0
379	20230704	132200	106067142	1595	1595	1595	1595	0
380	20230704	132100	106067142	1595	1595	1595	1595	0
381	20230704	132000	106067142	1595	1595	1595	1595	0
382	20230704	131900	106067142	1595	1595	1595	1595	0
383	20230704	131800	106067142	1595	1595	1595	1595	0
384	20230704	131700	106067142	1595	1595	1595	1595	0
385	20230704	131600	106067142	1595	1600	1600	1595	700
386	20230704	131500	104950627	1600	1600	1600	1600	0
387	20230704	131400	104950627	1600	1600	1600	1600	116
388	20230704	131300	104765027	1600	1600	1600	1600	501
389	20230704	131200	103963427	1600	1600	1600	1600	0
390	20230704	131100	103963427	1600	1600	1600	1600	0
391	20230704	131000	103963427	1600	1600	1600	1600	0
392	20230704	130900	103963427	1600	1600	1600	1600	0
393	20230704	130800	103963427	1600	1600	1600	1600	0
394	20230704	130700	103963427	1600	1600	1600	1600	0
395	20230704	130600	103963427	1600	1600	1600	1600	0
396	20230704	130500	103963427	1600	1600	1600	1600	500
397	20230704	130400	103163427	1600	1600	1600	1600	0
398	20230704	130300	103163427	1600	1600	1600	1600	0
399	20230704	130200	103163427	1600	1600	1600	1600	0
400	20230704	130100	103163427	1600	1600	1600	1600	0
401	20230704	130000	103163427	1600	1600	1600	1600	0
402	20230704	125900	103163427	1600	1601	1601	1600	299
403	20230704	125800	102684928	1600	1600	1600	1600	0
404	20230704	125700	102684928	1600	1600	1600	1600	150
405	20230704	125600	102444928	1600	1600	1600	1600	0
406	20230704	125500	102444928	1600	1600	1600	1600	0
407	20230704	125400	102444928	1600	1600	1600	1600	0
408	20230704	125300	102444928	1600	1600	1600	1600	0
409	20230704	125200	102444928	1600	1600	1600	1600	0
410	20230704	125100	102444928	1600	1600	1600	1600	0
411	20230704	125000	102444928	1600	1600	1600	1600	0
412	20230704	124900	102444928	1600	1600	1600	1600	100
413	20230704	124800	102284928	1591	1591	1591	1591	0
414	20230704	124700	102284928	1591	1591	1591	1591	0
415	20230704	124600	102284928	1591	1591	1591	1591	0
416	20230704	124500	102284928	1591	1591	1591	1591	0
417	20230704	124400	102284928	1591	1591	1591	1591	0
418	20230704	124300	102284928	1591	1591	1591	1591	0
419	20230704	124200	102284928	1591	1591	1591	1591	0
420	20230704	124100	102284928	1591	1591	1591	1591	0
421	20230704	124000	102284928	1591	1595	1595	1591	3000
422	20230704	123900	97502988	1600	1600	1600	1600	0
423	20230704	123800	97502988	1600	1600	1600	1600	0
424	20230704	123700	97502988	1600	1600	1600	1600	0
425	20230704	123600	97502988	1600	1600	1600	1600	0
426	20230704	123500	97502988	1600	1600	1600	1600	45
427	20230704	123400	97430988	1600	1601	1601	1600	679
428	20230704	123300	96344587	1601	1601	1601	1601	10
429	20230704	123200	96328577	1600	1603	1603	1600	1400
430	20230704	123100	94088143	1603	1603	1603	1603	0
431	20230704	123000	94088143	1603	1603	1603	1603	0
432	20230704	122900	94088143	1603	1603	1603	1603	487
433	20230704	122800	93307482	1603	1603	1603	1603	513
434	20230704	122700	92485143	1604	1604	1604	1604	0
435	20230704	122600	92485143	1604	1606	1606	1604	3100
436	20230704	122500	87512541	1610	1610	1610	1610	4
437	20230704	122400	87506101	1610	1610	1610	1610	16
438	20230704	122300	87480341	1610	1610	1610	1610	61
439	20230704	122200	87382131	1610	1610	1610	1610	268
440	20230704	122100	86950651	1610	1610	1610	1610	0
441	20230704	122000	86950651	1610	1610	1610	1610	0
442	20230704	121900	86950651	1610	1610	1610	1610	0
443	20230704	121800	86950651	1610	1610	1610	1610	1202
444	20230704	121700	85015431	1610	1610	1610	1610	25
445	20230704	121600	84975181	1610	1610	1610	1610	0
446	20230704	121500	84975181	1610	1610	1610	1610	0
447	20230704	121400	84975181	1610	1610	1610	1610	500
448	20230704	121300	84170181	1610	1610	1610	1610	0
449	20230704	121200	84170181	1610	1610	1610	1610	0
450	20230704	121100	84170181	1610	1610	1610	1610	0
451	20230704	121000	84170181	1610	1610	1610	1610	0
452	20230704	120900	84170181	1610	1610	1610	1610	1
453	20230704	120800	84168571	1605	1605	1605	1605	0
454	20230704	120700	84168571	1605	1605	1605	1605	0
455	20230704	120600	84168571	1605	1605	1605	1605	0
456	20230704	120500	84168571	1605	1605	1605	1605	0
457	20230704	120400	84168571	1605	1605	1605	1605	50
458	20230704	120300	84088321	1605	1606	1606	1605	5426
459	20230704	120200	75378290	1607	1610	1610	1607	461
460	20230704	120100	74636380	1610	1610	1610	1610	202
461	20230704	120000	74311160	1610	1615	1615	1610	4937
462	20230704	115900	66353658	1624	1624	1624	1624	0
463	20230704	115800	66353658	1624	1624	1624	1624	0
464	20230704	115700	66353658	1624	1614	1624	1614	6153
465	20230704	115600	56396614	1610	1610	1610	1610	685
466	20230704	115500	55293764	1610	1614	1614	1610	2376
467	20230704	115400	51468160	1605	1600	1605	1600	1062
468	20230704	115300	49767600	1600	1600	1600	1600	623
469	20230704	115200	48770800	1600	1599	1600	1599	10
470	20230704	115100	48754803	1599	1599	1599	1599	0
471	20230704	115000	48754803	1599	1599	1599	1599	0
472	20230704	114900	48754803	1599	1599	1599	1599	0
473	20230704	114800	48754803	1599	1599	1599	1599	0
474	20230704	114700	48754803	1599	1599	1599	1599	10
475	20230704	114600	48738813	1592	1592	1592	1592	1000
476	20230704	114500	47146813	1592	1598	1598	1592	1001
477	20230704	114400	45547221	1599	1599	1599	1599	0
478	20230704	114300	45547221	1599	1599	1599	1599	0
479	20230704	114200	45547221	1599	1599	1599	1599	0
480	20230704	114100	45547221	1599	1599	1599	1599	0
481	20230704	114000	45547221	1599	1599	1599	1599	0
482	20230704	113900	45547221	1599	1599	1599	1599	0
483	20230704	113800	45547221	1599	1599	1599	1599	0
484	20230704	113700	45547221	1599	1599	1599	1599	1
485	20230704	113600	45545622	1589	1589	1589	1589	0
486	20230704	113500	45545622	1589	1589	1589	1589	0
487	20230704	113400	45545622	1589	1589	1589	1589	0
488	20230704	113300	45545622	1589	1589	1589	1589	0
489	20230704	113200	45545622	1589	1599	1599	1589	170
490	20230704	113100	45275482	1589	1589	1589	1589	0
491	20230704	113000	45275482	1589	1589	1589	1589	100
492	20230704	112900	45116582	1599	1599	1599	1599	0
493	20230704	112800	45116582	1599	1599	1599	1599	0
494	20230704	112700	45116582	1599	1599	1599	1599	0
495	20230704	112600	45116582	1599	1599	1599	1599	10
496	20230704	112500	45100592	1589	1589	1589	1589	100
497	20230704	112400	44941692	1599	1599	1599	1599	0
498	20230704	112300	44941692	1599	1599	1599	1599	0
499	20230704	112200	44941692	1599	1599	1599	1599	0
500	20230704	112100	44941692	1599	1599	1599	1599	2
501	20230704	112000	44938494	1600	1600	1600	1600	0
502	20230704	111900	44938494	1600	1600	1600	1600	0
503	20230704	111800	44938494	1600	1600	1600	1600	0
504	20230704	111700	44938494	1600	1600	1600	1600	0
505	20230704	111600	44938494	1600	1600	1600	1600	0
506	20230704	111500	44938494	1600	1600	1600	1600	0
507	20230704	111400	44938494	1600	1600	1600	1600	0
508	20230704	111300	44938494	1600	1600	1600	1600	0
509	20230704	111200	44938494	1600	1600	1600	1600	0
510	20230704	111100	44938494	1600	1600	1600	1600	500
511	20230704	111000	44138494	1600	1600	1600	1600	0
512	20230704	110900	44138494	1600	1600	1600	1600	0
513	20230704	110800	44138494	1600	1600	1600	1600	0
514	20230704	110700	44138494	1600	1600	1600	1600	0
515	20230704	110600	44138494	1600	1600	1600	1600	10
516	20230704	110500	44122494	1600	1600	1600	1600	0
517	20230704	110400	44122494	1600	1600	1600	1600	1650
518	20230704	110300	41482494	1600	1600	1600	1600	0
519	20230704	110200	41482494	1600	1600	1600	1600	10
520	20230704	110100	41466494	1599	1599	1599	1599	0
521	20230704	110000	41466494	1599	1599	1599	1599	198
522	20230704	105900	41149892	1588	1588	1588	1588	200
523	20230704	105800	40832292	1588	1588	1588	1588	294
524	20230704	105700	40365420	1599	1599	1599	1599	0
525	20230704	105600	40365420	1599	1599	1599	1599	0
526	20230704	105500	40365420	1599	1599	1599	1599	0
527	20230704	105400	40365420	1599	1599	1599	1599	0
528	20230704	105300	40365420	1599	1590	1599	1588	224
529	20230704	105200	40009212	1600	1600	1600	1600	0
530	20230704	105100	40009212	1600	1600	1600	1600	0
531	20230704	105000	40009212	1600	1600	1600	1600	0
532	20230704	104900	40009212	1600	1600	1600	1600	0
533	20230704	104800	40009212	1600	1600	1600	1600	0
534	20230704	104700	40009212	1600	1600	1600	1600	0
535	20230704	104600	40009212	1600	1600	1600	1600	0
536	20230704	104500	40009212	1600	1600	1600	1600	6
537	20230704	104400	39999612	1612	1612	1612	1612	0
538	20230704	104300	39999612	1612	1612	1612	1612	0
539	20230704	104200	39999612	1612	1612	1612	1612	0
540	20230704	104100	39999612	1612	1595	1612	1595	210
541	20230704	104000	39664492	1595	1595	1595	1595	10
542	20230704	103900	39648542	1594	1594	1594	1594	0
543	20230704	103800	39648542	1594	1594	1594	1594	0
544	20230704	103700	39648542	1594	1595	1595	1594	368
545	20230704	103600	39061910	1595	1595	1595	1595	0
546	20230704	103500	39061910	1595	1595	1595	1595	0
547	20230704	103400	39061910	1595	1595	1595	1595	0
548	20230704	103300	39061910	1595	1595	1595	1595	0
549	20230704	103200	39061910	1595	1595	1595	1595	0
550	20230704	103100	39061910	1595	1595	1595	1595	0
551	20230704	103000	39061910	1595	1595	1595	1595	0
552	20230704	102900	39061910	1595	1595	1595	1595	0
553	20230704	102800	39061910	1595	1595	1595	1595	2000
554	20230704	102700	35871910	1618	1618	1618	1618	0
555	20230704	102600	35871910	1618	1618	1618	1618	0
556	20230704	102500	35871910	1618	1618	1618	1618	10
557	20230704	102400	35855730	1625	1625	1625	1625	0
558	20230704	102300	35855730	1625	1625	1625	1625	0
559	20230704	102200	35855730	1625	1625	1625	1625	0
560	20230704	102100	35855730	1625	1625	1625	1625	0
561	20230704	102000	35855730	1625	1625	1625	1625	0
562	20230704	101900	35855730	1625	1625	1625	1625	0
563	20230704	101800	35855730	1625	1625	1625	1625	0
564	20230704	101700	35855730	1625	1600	1625	1600	1000
565	20230704	101600	34238812	1600	1600	1600	1600	0
566	20230704	101500	34238812	1600	1600	1600	1600	10
567	20230704	101400	34222812	1583	1583	1583	1583	0
568	20230704	101300	34222812	1583	1591	1591	1583	2694
569	20230704	101200	29940408	1600	1600	1600	1600	0
570	20230704	101100	29940408	1600	1600	1600	1600	0
571	20230704	101000	29940408	1600	1599	1600	1599	601
572	20230704	100900	28979309	1599	1593	1599	1593	627
573	20230704	100800	27977559	1593	1581	1593	1581	4689
574	20230704	100700	20545399	1581	1581	1581	1581	0
575	20230704	100600	20545399	1581	1584	1584	1581	483
576	20230704	100500	19781546	1591	1591	1591	1591	0
577	20230704	100400	19781546	1591	1591	1591	1591	10
578	20230704	100300	19765636	1581	1584	1584	1581	1111
579	20230704	100200	18008034	1581	1581	1581	1581	0
580	20230704	100100	18008034	1581	1581	1581	1581	0
581	20230704	100000	18008034	1581	1581	1581	1581	0
582	20230704	095900	18008034	1581	1581	1581	1581	0
583	20230704	095800	18008034	1581	1581	1581	1581	0
584	20230704	095700	18008034	1581	1581	1581	1581	0
585	20230704	095600	18008034	1581	1581	1581	1581	0
586	20230704	095500	18008034	1581	1581	1581	1581	0
587	20230704	095400	18008034	1581	1581	1581	1581	0
588	20230704	095300	18008034	1581	1581	1581	1581	149
589	20230704	095200	17772465	1582	1582	1582	1582	110
590	20230704	095100	17598445	1581	1581	1581	1581	0
591	20230704	095000	17598445	1581	1581	1581	1581	0
592	20230704	094900	17598445	1581	1581	1581	1581	910
593	20230704	094800	16159735	1580	1580	1580	1580	0
594	20230704	094700	16159735	1580	1580	1580	1580	0
595	20230704	094600	16159735	1580	1580	1580	1580	5
596	20230704	094500	16151835	1580	1583	1583	1580	1483
597	20230704	094400	13807517	1584	1584	1584	1584	305
598	20230704	094300	13324397	1591	1591	1591	1591	0
599	20230704	094200	13324397	1591	1591	1591	1591	0
600	20230704	094100	13324397	1591	1591	1591	1591	0
601	20230704	094000	13324397	1591	1589	1591	1589	500
602	20230704	093900	12529049	1582	1582	1582	1582	0
603	20230704	093800	12529049	1582	1582	1582	1582	0
604	20230704	093700	12529049	1582	1582	1582	1582	0
605	20230704	093600	12529049	1582	1582	1582	1582	517
606	20230704	093500	11711155	1582	1581	1582	1581	14
607	20230704	093400	11689020	1581	1581	1581	1581	13
608	20230704	093300	11668467	1582	1582	1582	1582	0
609	20230704	093200	11668467	1582	1584	1584	1582	661
610	20230704	093100	10621658	1584	1584	1584	1584	0
611	20230704	093000	10621658	1584	1584	1584	1584	1450
612	20230704	092900	8324858	1584	1584	1584	1584	0
613	20230704	092800	8324858	1584	1584	1584	1584	1000
614	20230704	092700	6740858	1584	1584	1584	1584	0
615	20230704	092600	6740858	1584	1584	1584	1584	1
616	20230704	092500	6739274	1584	1584	1584	1584	6
617	20230704	092400	6729770	1590	1590	1590	1590	0
618	20230704	092300	6729770	1590	1590	1590	1590	0
619	20230704	092200	6729770	1590	1590	1590	1590	0
620	20230704	092100	6729770	1590	1590	1590	1590	10
621	20230704	092000	6713870	1580	1580	1580	1580	100
622	20230704	091900	6555870	1583	1591	1591	1583	1412
623	20230704	091800	4319094	1591	1591	1591	1591	50
624	20230704	091700	4239544	1584	1584	1584	1584	750
625	20230704	091600	3051544	1592	1592	1592	1592	0
626	20230704	091500	3051544	1592	1592	1592	1592	0
627	20230704	091400	3051544	1592	1592	1592	1592	0
628	20230704	091300	3051544	1592	1592	1592	1592	0
629	20230704	091200	3051544	1592	1592	1592	1592	0
630	20230704	091100	3051544	1592	1591	1592	1591	500
631	20230704	091000	2255566	1592	1592	1592	1592	0
632	20230704	090900	2255566	1592	1592	1592	1592	0
633	20230704	090800	2255566	1592	1592	1592	1592	0
634	20230704	090700	2255566	1592	1592	1592	1592	0
635	20230704	090600	2255566	1592	1592	1592	1592	0
636	20230704	090500	2255566	1592	1592	1592	1592	0
637	20230704	090400	2255566	1592	1592	1592	1592	137
638	20230704	090300	2037462	1592	1592	1592	1592	1
639	20230704	090200	2035870	1598	1598	1598	1598	1000
640	20230704	090100	437870	1599	1599	1599	1599	10
641	20230704	090000	421880	1592	1592	1592	1592	265