KissMeData/083660/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	194300	293114522	1692	1692	1692	1692	4296
3	20230710	194200	293114522	1692	1692	1692	1692	0
4	20230710	194100	293114522	1692	1692	1692	1692	0
5	20230710	194000	293114522	1692	1692	1692	1692	0
6	20230710	193900	293114522	1692	1692	1692	1692	0
7	20230710	193800	293114522	1692	1692	1692	1692	0
8	20230710	193700	293114522	1692	1692	1692	1692	0
9	20230710	193600	293114522	1692	1692	1692	1692	0
10	20230710	193500	293114522	1692	1692	1692	1692	0
11	20230710	193400	293114522	1692	1692	1692	1692	0
12	20230710	193300	293114522	1692	1692	1692	1692	0
13	20230710	193200	293114522	1692	1692	1692	1692	0
14	20230710	193100	293114522	1692	1692	1692	1692	0
15	20230710	193000	293114522	1692	1692	1692	1692	0
16	20230710	192900	293114522	1692	1692	1692	1692	0
17	20230710	192800	293114522	1692	1692	1692	1692	0
18	20230710	192700	293114522	1692	1692	1692	1692	0
19	20230710	192600	293114522	1692	1692	1692	1692	0
20	20230710	192500	293114522	1692	1692	1692	1692	0
21	20230710	192400	293114522	1692	1692	1692	1692	0
22	20230710	192300	293114522	1692	1692	1692	1692	0
23	20230710	192200	293114522	1692	1692	1692	1692	0
24	20230710	192100	293114522	1692	1692	1692	1692	0
25	20230710	192000	293114522	1692	1692	1692	1692	0
26	20230710	191900	293114522	1692	1692	1692	1692	0
27	20230710	191800	293114522	1692	1692	1692	1692	0
28	20230710	191700	293114522	1692	1692	1692	1692	0
29	20230710	191600	293114522	1692	1692	1692	1692	0
30	20230710	191500	293114522	1692	1692	1692	1692	0
31	20230710	191400	293114522	1692	1692	1692	1692	0
32	20230710	191300	293114522	1692	1692	1692	1692	4296
33	20230710	191200	293114522	1692	1692	1692	1692	0
34	20230710	191100	293114522	1692	1692	1692	1692	0
35	20230710	191000	293114522	1692	1692	1692	1692	0
36	20230710	190900	293114522	1692	1692	1692	1692	0
37	20230710	190800	293114522	1692	1692	1692	1692	0
38	20230710	190700	293114522	1692	1692	1692	1692	0
39	20230710	190600	293114522	1692	1692	1692	1692	0
40	20230710	190500	293114522	1692	1692	1692	1692	0
41	20230710	190400	293114522	1692	1692	1692	1692	0
42	20230710	190300	293114522	1692	1692	1692	1692	0
43	20230710	190200	293114522	1692	1692	1692	1692	0
44	20230710	190100	293114522	1692	1692	1692	1692	0
45	20230710	190000	293114522	1692	1692	1692	1692	0
46	20230710	185900	293114522	1692	1692	1692	1692	0
47	20230710	185800	293114522	1692	1692	1692	1692	0
48	20230710	185700	293114522	1692	1692	1692	1692	0
49	20230710	185600	293114522	1692	1692	1692	1692	0
50	20230710	185500	293114522	1692	1692	1692	1692	0
51	20230710	185400	293114522	1692	1692	1692	1692	0
52	20230710	185300	293114522	1692	1692	1692	1692	0
53	20230710	185200	293114522	1692	1692	1692	1692	0
54	20230710	185100	293114522	1692	1692	1692	1692	0
55	20230710	185000	293114522	1692	1692	1692	1692	0
56	20230710	184900	293114522	1692	1692	1692	1692	0
57	20230710	184800	293114522	1692	1692	1692	1692	0
58	20230710	184700	293114522	1692	1692	1692	1692	0
59	20230710	184600	293114522	1692	1692	1692	1692	0
60	20230710	184500	293114522	1692	1692	1692	1692	0
61	20230710	184400	293114522	1692	1692	1692	1692	0
62	20230710	184300	293114522	1692	1692	1692	1692	4296
63	20230710	184200	293114522	1692	1692	1692	1692	0
64	20230710	184100	293114522	1692	1692	1692	1692	0
65	20230710	184000	293114522	1692	1692	1692	1692	0
66	20230710	183900	293114522	1692	1692	1692	1692	0
67	20230710	183800	293114522	1692	1692	1692	1692	0
68	20230710	183700	293114522	1692	1692	1692	1692	0
69	20230710	183600	293114522	1692	1692	1692	1692	0
70	20230710	183500	293114522	1692	1692	1692	1692	0
71	20230710	183400	293114522	1692	1692	1692	1692	0
72	20230710	183300	293114522	1692	1692	1692	1692	0
73	20230710	183200	293114522	1692	1692	1692	1692	0
74	20230710	183100	293114522	1692	1692	1692	1692	0
75	20230710	183000	293114522	1692	1692	1692	1692	0
76	20230710	182900	293114522	1692	1692	1692	1692	0
77	20230710	182800	293114522	1692	1692	1692	1692	0
78	20230710	182700	293114522	1692	1692	1692	1692	0
79	20230710	182600	293114522	1692	1692	1692	1692	0
80	20230710	182500	293114522	1692	1692	1692	1692	0
81	20230710	182400	293114522	1692	1692	1692	1692	0
82	20230710	182300	293114522	1692	1692	1692	1692	0
83	20230710	182200	293114522	1692	1692	1692	1692	0
84	20230710	182100	293114522	1692	1692	1692	1692	0
85	20230710	182000	293114522	1692	1692	1692	1692	0
86	20230710	181900	293114522	1692	1692	1692	1692	0
87	20230710	181800	293114522	1692	1692	1692	1692	0
88	20230710	181700	293114522	1692	1692	1692	1692	0
89	20230710	181600	293114522	1692	1692	1692	1692	0
90	20230710	181500	293114522	1692	1692	1692	1692	0
91	20230710	181400	293114522	1692	1692	1692	1692	0
92	20230710	181300	293114522	1692	1692	1692	1692	4296
93	20230710	181200	293114522	1692	1692	1692	1692	0
94	20230710	181100	293114522	1692	1692	1692	1692	0
95	20230710	181000	293114522	1692	1692	1692	1692	0
96	20230710	180900	293114522	1692	1692	1692	1692	0
97	20230710	180800	293114522	1692	1692	1692	1692	0
98	20230710	180700	293114522	1692	1692	1692	1692	0
99	20230710	180600	293114522	1692	1692	1692	1692	0
100	20230710	180500	293114522	1692	1692	1692	1692	0
101	20230710	180400	293114522	1692	1692	1692	1692	0
102	20230710	180300	293114522	1692	1692	1692	1692	0
103	20230710	180200	293114522	1692	1692	1692	1692	0
104	20230710	180100	293114522	1692	1692	1692	1692	0
105	20230710	180000	293114522	1692	1692	1692	1692	0
106	20230710	175900	293114522	1692	1692	1692	1692	0
107	20230710	175800	293114522	1692	1692	1692	1692	0
108	20230710	175700	293114522	1692	1692	1692	1692	0
109	20230710	175600	293114522	1692	1692	1692	1692	0
110	20230710	175500	293114522	1692	1692	1692	1692	0
111	20230710	175400	293114522	1692	1692	1692	1692	0
112	20230710	175300	293114522	1692	1692	1692	1692	0
113	20230710	175200	293114522	1692	1692	1692	1692	0
114	20230710	175100	293114522	1692	1692	1692	1692	0
115	20230710	175000	293114522	1692	1692	1692	1692	0
116	20230710	174900	293114522	1692	1692	1692	1692	0
117	20230710	174800	293114522	1692	1692	1692	1692	0
118	20230710	174700	293114522	1692	1692	1692	1692	0
119	20230710	174600	293114522	1692	1692	1692	1692	0
120	20230710	174500	293114522	1692	1692	1692	1692	0
121	20230710	174400	293114522	1692	1692	1692	1692	0
122	20230710	174300	293114522	1692	1692	1692	1692	4296
123	20230710	174200	293114522	1692	1692	1692	1692	0
124	20230710	174100	293114522	1692	1692	1692	1692	0
125	20230710	174000	293114522	1692	1692	1692	1692	0
126	20230710	173900	293114522	1692	1692	1692	1692	0
127	20230710	173800	293114522	1692	1692	1692	1692	0
128	20230710	173700	293114522	1692	1692	1692	1692	0
129	20230710	173600	293114522	1692	1692	1692	1692	0
130	20230710	173500	293114522	1692	1692	1692	1692	0
131	20230710	173400	293114522	1692	1692	1692	1692	0
132	20230710	173300	293114522	1692	1692	1692	1692	0
133	20230710	173200	293114522	1692	1692	1692	1692	0
134	20230710	173100	293114522	1692	1692	1692	1692	0
135	20230710	173000	293114522	1692	1692	1692	1692	0
136	20230710	172900	293114522	1692	1692	1692	1692	0
137	20230710	172800	293114522	1692	1692	1692	1692	0
138	20230710	172700	293114522	1692	1692	1692	1692	0
139	20230710	172600	293114522	1692	1692	1692	1692	0
140	20230710	172500	293114522	1692	1692	1692	1692	0
141	20230710	172400	293114522	1692	1692	1692	1692	0
142	20230710	172300	293114522	1692	1692	1692	1692	0
143	20230710	172200	293114522	1692	1692	1692	1692	0
144	20230710	172100	293114522	1692	1692	1692	1692	0
145	20230710	172000	293114522	1692	1692	1692	1692	0
146	20230710	171900	293114522	1692	1692	1692	1692	0
147	20230710	171800	293114522	1692	1692	1692	1692	0
148	20230710	171700	293114522	1692	1692	1692	1692	0
149	20230710	171600	293114522	1692	1692	1692	1692	0
150	20230710	171500	293114522	1692	1692	1692	1692	0
151	20230710	171400	293114522	1692	1692	1692	1692	0
152	20230710	171300	293114522	1692	1692	1692	1692	4296
153	20230710	171200	293114522	1692	1692	1692	1692	0
154	20230710	171100	293114522	1692	1692	1692	1692	0
155	20230710	171000	293114522	1692	1692	1692	1692	0
156	20230710	170900	293114522	1692	1692	1692	1692	0
157	20230710	170800	293114522	1692	1692	1692	1692	0
158	20230710	170700	293114522	1692	1692	1692	1692	0
159	20230710	170600	293114522	1692	1692	1692	1692	0
160	20230710	170500	293114522	1692	1692	1692	1692	0
161	20230710	170400	293114522	1692	1692	1692	1692	0
162	20230710	170300	293114522	1692	1692	1692	1692	0
163	20230710	170200	293114522	1692	1692	1692	1692	0
164	20230710	170100	293114522	1692	1692	1692	1692	0
165	20230710	170000	293114522	1692	1692	1692	1692	0
166	20230710	165900	293114522	1692	1692	1692	1692	0
167	20230710	165800	293114522	1692	1692	1692	1692	0
168	20230710	165700	293114522	1692	1692	1692	1692	0
169	20230710	165600	293114522	1692	1692	1692	1692	0
170	20230710	165500	293114522	1692	1692	1692	1692	0
171	20230710	165400	293114522	1692	1692	1692	1692	0
172	20230710	165300	293114522	1692	1692	1692	1692	0
173	20230710	165200	293114522	1692	1692	1692	1692	0
174	20230710	165100	293114522	1692	1692	1692	1692	0
175	20230710	165000	293114522	1692	1692	1692	1692	0
176	20230710	164900	293114522	1692	1692	1692	1692	0
177	20230710	164800	293114522	1692	1692	1692	1692	0
178	20230710	164700	293114522	1692	1692	1692	1692	0
179	20230710	164600	293114522	1692	1692	1692	1692	0
180	20230710	164500	293114522	1692	1692	1692	1692	0
181	20230710	164400	293114522	1692	1692	1692	1692	0
182	20230710	164300	293114522	1692	1692	1692	1692	4296
183	20230710	164200	293114522	1692	1692	1692	1692	0
184	20230710	164100	293114522	1692	1692	1692	1692	0
185	20230710	164000	293114522	1692	1692	1692	1692	0
186	20230710	163900	293114522	1692	1692	1692	1692	0
187	20230710	163800	293114522	1692	1692	1692	1692	0
188	20230710	163700	293114522	1692	1692	1692	1692	0
189	20230710	163600	293114522	1692	1692	1692	1692	0
190	20230710	163500	293114522	1692	1692	1692	1692	0
191	20230710	163400	293114522	1692	1692	1692	1692	0
192	20230710	163300	293114522	1692	1692	1692	1692	0
193	20230710	163200	293114522	1692	1692	1692	1692	0
194	20230710	163100	293114522	1692	1692	1692	1692	0
195	20230710	163000	293114522	1692	1692	1692	1692	0
196	20230710	162900	293114522	1692	1692	1692	1692	0
197	20230710	162800	293114522	1692	1692	1692	1692	0
198	20230710	162700	293114522	1692	1692	1692	1692	0
199	20230710	162600	293114522	1692	1692	1692	1692	0
200	20230710	162500	293114522	1692	1692	1692	1692	0
201	20230710	162400	293114522	1692	1692	1692	1692	0
202	20230710	162300	293114522	1692	1692	1692	1692	0
203	20230710	162200	293114522	1692	1692	1692	1692	0
204	20230710	162100	293114522	1692	1692	1692	1692	0
205	20230710	162000	293114522	1692	1692	1692	1692	0
206	20230710	161900	293114522	1692	1692	1692	1692	0
207	20230710	161800	293114522	1692	1692	1692	1692	0
208	20230710	161700	293114522	1692	1692	1692	1692	0
209	20230710	161600	293114522	1692	1692	1692	1692	0
210	20230710	161500	293114522	1692	1692	1692	1692	0
211	20230710	161400	293114522	1692	1692	1692	1692	0
212	20230710	161300	293114522	1692	1692	1692	1692	4296
213	20230710	161200	293114522	1692	1692	1692	1692	0
214	20230710	161100	293114522	1692	1692	1692	1692	0
215	20230710	161000	293114522	1692	1692	1692	1692	0
216	20230710	160900	293114522	1692	1692	1692	1692	0
217	20230710	160800	293114522	1692	1692	1692	1692	0
218	20230710	160700	293114522	1692	1692	1692	1692	0
219	20230710	160600	293114522	1692	1692	1692	1692	0
220	20230710	160500	293114522	1692	1692	1692	1692	0
221	20230710	160400	293114522	1692	1692	1692	1692	0
222	20230710	160300	293114522	1692	1692	1692	1692	0
223	20230710	160200	293114522	1692	1692	1692	1692	0
224	20230710	160100	293114522	1692	1692	1692	1692	0
225	20230710	160000	293114522	1692	1692	1692	1692	0
226	20230710	155900	293114522	1692	1692	1692	1692	0
227	20230710	155800	293114522	1692	1692	1692	1692	0
228	20230710	155700	293114522	1692	1692	1692	1692	0
229	20230710	155600	293114522	1692	1692	1692	1692	0
230	20230710	155500	293114522	1692	1692	1692	1692	0
231	20230710	155400	293114522	1692	1692	1692	1692	0
232	20230710	155300	293114522	1692	1692	1692	1692	0
233	20230710	155200	293114522	1692	1692	1692	1692	0
234	20230710	155100	293114522	1692	1692	1692	1692	0
235	20230710	155000	293114522	1692	1692	1692	1692	0
236	20230710	154900	293114522	1692	1692	1692	1692	0
237	20230710	154800	293114522	1692	1692	1692	1692	0
238	20230710	154700	293114522	1692	1692	1692	1692	0
239	20230710	154600	293114522	1692	1692	1692	1692	0
240	20230710	154500	293114522	1692	1692	1692	1692	0
241	20230710	154400	293114522	1692	1692	1692	1692	0
242	20230710	154300	293114522	1692	1692	1692	1692	4296
243	20230710	154200	293114522	1692	1692	1692	1692	0
244	20230710	154100	293114522	1692	1692	1692	1692	0
245	20230710	154000	293114522	1692	1692	1692	1692	0
246	20230710	153900	293114522	1692	1692	1692	1692	0
247	20230710	153800	293114522	1692	1692	1692	1692	0
248	20230710	153700	293114522	1692	1692	1692	1692	0
249	20230710	153600	293114522	1692	1692	1692	1692	0
250	20230710	153500	293114522	1692	1692	1692	1692	0
251	20230710	153400	293114522	1692	1692	1692	1692	0
252	20230710	153300	293114522	1692	1692	1692	1692	0
253	20230710	153200	293114522	1692	1692	1692	1692	0
254	20230710	153100	293114522	1692	1692	1692	1692	0
255	20230710	153000	293114522	1692	1692	1692	1692	4296
256	20230710	152900	285845690	1700	1700	1700	1700	0
257	20230710	152800	285845690	1700	1700	1700	1700	0
258	20230710	152700	285845690	1700	1700	1700	1700	0
259	20230710	152600	285845690	1700	1700	1700	1700	0
260	20230710	152500	285845690	1700	1700	1700	1700	0
261	20230710	152400	285845690	1700	1700	1700	1700	0
262	20230710	152300	285845690	1700	1700	1700	1700	0
263	20230710	152200	285845690	1700	1700	1700	1700	0
264	20230710	152100	285845690	1700	1700	1700	1700	0
265	20230710	152000	285845690	1700	1700	1700	1700	0
266	20230710	151900	285845690	1700	1700	1700	1700	30
267	20230710	151800	285794690	1700	1700	1700	1700	200
268	20230710	151700	285454690	1700	1700	1700	1700	13
269	20230710	151600	285432590	1696	1700	1700	1696	150
270	20230710	151500	285177790	1700	1700	1700	1700	10
271	20230710	151400	285160790	1699	1700	1700	1699	415
272	20230710	151300	284455330	1695	1687	1699	1687	4689
273	20230710	151200	276509661	1689	1685	1689	1685	1500
274	20230710	151100	273977703	1685	1678	1685	1658	18097
275	20230710	151000	243865363	1682	1682	1682	1682	999
276	20230710	150900	242185045	1682	1681	1682	1679	3038
277	20230710	150800	237081053	1682	1683	1683	1682	1504
278	20230710	150700	234551151	1683	1684	1684	1683	1301
279	20230710	150600	232361567	1684	1684	1684	1684	0
280	20230710	150500	232361567	1684	1684	1684	1684	0
281	20230710	150400	232361567	1684	1684	1684	1684	503
282	20230710	150300	231514515	1688	1688	1688	1688	0
283	20230710	150200	231514515	1688	1688	1688	1688	0
284	20230710	150100	231514515	1688	1688	1688	1688	138
285	20230710	150000	231281571	1688	1688	1688	1688	0
286	20230710	145900	231281571	1688	1688	1688	1688	0
287	20230710	145800	231281571	1688	1686	1688	1686	572
288	20230710	145700	230316337	1688	1688	1688	1688	0
289	20230710	145600	230316337	1688	1688	1688	1688	0
290	20230710	145500	230316337	1688	1688	1688	1688	0
291	20230710	145400	230316337	1688	1688	1688	1688	0
292	20230710	145300	230316337	1688	1688	1688	1688	0
293	20230710	145200	230316337	1688	1688	1688	1688	0
294	20230710	145100	230316337	1688	1688	1688	1688	0
295	20230710	145000	230316337	1688	1688	1688	1688	0
296	20230710	144900	230316337	1688	1688	1688	1688	7
297	20230710	144800	230304521	1683	1683	1683	1683	0
298	20230710	144700	230304521	1683	1685	1685	1683	1827
299	20230710	144600	227227833	1684	1684	1684	1684	0
300	20230710	144500	227227833	1684	1685	1685	1684	518
301	20230710	144400	226355043	1685	1687	1687	1685	622
302	20230710	144300	225306273	1692	1692	1692	1692	0
303	20230710	144200	225306273	1692	1692	1692	1692	0
304	20230710	144100	225306273	1692	1692	1692	1692	0
305	20230710	144000	225306273	1692	1692	1692	1692	0
306	20230710	143900	225306273	1692	1692	1692	1692	0
307	20230710	143800	225306273	1692	1692	1692	1692	0
308	20230710	143700	225306273	1692	1692	1692	1692	0
309	20230710	143600	225306273	1692	1692	1692	1692	0
310	20230710	143500	225306273	1692	1692	1692	1692	0
311	20230710	143400	225306273	1692	1692	1692	1692	0
312	20230710	143300	225306273	1692	1692	1692	1692	0
313	20230710	143200	225306273	1692	1692	1692	1692	0
314	20230710	143100	225306273	1692	1692	1692	1692	0
315	20230710	143000	225306273	1692	1692	1692	1692	0
316	20230710	142900	225306273	1692	1692	1692	1692	10
317	20230710	142800	225289353	1685	1685	1685	1685	0
318	20230710	142700	225289353	1685	1685	1685	1685	0
319	20230710	142600	225289353	1685	1685	1685	1685	0
320	20230710	142500	225289353	1685	1685	1685	1685	0
321	20230710	142400	225289353	1685	1685	1685	1685	0
322	20230710	142300	225289353	1685	1685	1685	1685	0
323	20230710	142200	225289353	1685	1685	1685	1685	0
324	20230710	142100	225289353	1685	1687	1687	1685	1022
325	20230710	142000	223567239	1687	1687	1687	1687	3
326	20230710	141900	223562178	1686	1686	1686	1686	0
327	20230710	141800	223562178	1686	1686	1686	1686	0
328	20230710	141700	223562178	1686	1687	1687	1686	605
329	20230710	141600	222542143	1687	1687	1687	1687	0
330	20230710	141500	222542143	1687	1687	1687	1687	0
331	20230710	141400	222542143	1687	1687	1687	1687	0
332	20230710	141300	222542143	1687	1688	1688	1687	1099
333	20230710	141200	220687731	1698	1698	1698	1698	0
334	20230710	141100	220687731	1698	1698	1698	1698	0
335	20230710	141000	220687731	1698	1698	1698	1698	0
336	20230710	140900	220687731	1698	1698	1698	1698	0
337	20230710	140800	220687731	1698	1698	1698	1698	0
338	20230710	140700	220687731	1698	1698	1698	1698	0
339	20230710	140600	220687731	1698	1698	1698	1698	0
340	20230710	140500	220687731	1698	1698	1698	1698	0
341	20230710	140400	220687731	1698	1698	1698	1698	0
342	20230710	140300	220687731	1698	1698	1698	1698	0
343	20230710	140200	220687731	1698	1698	1698	1698	0
344	20230710	140100	220687731	1698	1698	1698	1698	0
345	20230710	140000	220687731	1698	1698	1698	1698	0
346	20230710	135900	220687731	1698	1698	1698	1698	0
347	20230710	135800	220687731	1698	1698	1698	1698	0
348	20230710	135700	220687731	1698	1698	1698	1698	0
349	20230710	135600	220687731	1698	1698	1698	1698	0
350	20230710	135500	220687731	1698	1698	1698	1698	0
351	20230710	135400	220687731	1698	1698	1698	1698	5
352	20230710	135300	220679241	1707	1690	1707	1690	120
353	20230710	135200	220475968	1694	1694	1694	1694	0
354	20230710	135100	220475968	1694	1694	1694	1694	0
355	20230710	135000	220475968	1694	1694	1694	1694	0
356	20230710	134900	220475968	1694	1694	1694	1694	0
357	20230710	134800	220475968	1694	1694	1694	1694	0
358	20230710	134700	220475968	1694	1694	1694	1694	0
359	20230710	134600	220475968	1694	1694	1694	1694	0
360	20230710	134500	220475968	1694	1694	1694	1694	0
361	20230710	134400	220475968	1694	1694	1694	1694	0
362	20230710	134300	220475968	1694	1694	1694	1694	0
363	20230710	134200	220475968	1694	1694	1694	1694	0
364	20230710	134100	220475968	1694	1694	1694	1694	0
365	20230710	134000	220475968	1694	1694	1694	1694	0
366	20230710	133900	220475968	1694	1694	1694	1694	0
367	20230710	133800	220475968	1694	1694	1694	1694	0
368	20230710	133700	220475968	1694	1694	1694	1694	0
369	20230710	133600	220475968	1694	1693	1694	1693	4
370	20230710	133500	220469193	1692	1689	1692	1689	216
371	20230710	133400	220104363	1683	1683	1683	1683	0
372	20230710	133300	220104363	1683	1683	1683	1683	2
373	20230710	133200	220100997	1683	1683	1683	1683	380
374	20230710	133100	219461457	1689	1689	1689	1689	0
375	20230710	133000	219461457	1689	1689	1689	1689	0
376	20230710	132900	219461457	1689	1689	1689	1689	0
377	20230710	132800	219461457	1689	1689	1689	1689	0
378	20230710	132700	219461457	1689	1689	1689	1689	0
379	20230710	132600	219461457	1689	1689	1689	1689	0
380	20230710	132500	219461457	1689	1689	1689	1689	0
381	20230710	132400	219461457	1689	1690	1690	1689	360
382	20230710	132300	218853357	1690	1690	1690	1690	0
383	20230710	132200	218853357	1690	1691	1691	1690	1246
384	20230710	132100	216747057	1696	1696	1696	1696	0
385	20230710	132000	216747057	1696	1696	1696	1696	0
386	20230710	131900	216747057	1696	1696	1696	1696	158
387	20230710	131800	216479089	1695	1695	1695	1695	100
388	20230710	131700	216309589	1694	1694	1694	1694	0
389	20230710	131600	216309589	1694	1694	1694	1694	0
390	20230710	131500	216309589	1694	1694	1694	1694	66
391	20230710	131400	216197785	1689	1691	1691	1689	274
392	20230710	131300	215734701	1691	1704	1720	1691	2980
393	20230710	131200	210640261	1685	1686	1686	1685	186
394	20230710	131100	210326734	1710	1677	1710	1677	3192
395	20230710	131000	204897687	1678	1678	1678	1678	0
396	20230710	130900	204897687	1678	1678	1678	1678	0
397	20230710	130800	204897687	1678	1678	1678	1678	0
398	20230710	130700	204897687	1678	1678	1678	1678	0
399	20230710	130600	204897687	1678	1677	1678	1677	1046
400	20230710	130500	203142844	1678	1676	1678	1676	350
401	20230710	130400	202556023	1677	1667	1677	1667	350
402	20230710	130300	201971118	1667	1667	1667	1667	0
403	20230710	130200	201971118	1667	1667	1667	1667	200
404	20230710	130100	201637718	1667	1667	1667	1667	0
405	20230710	130000	201637718	1667	1663	1667	1663	3730
406	20230710	125900	195434569	1664	1664	1664	1664	1
407	20230710	125800	195432905	1662	1662	1662	1662	2000
408	20230710	125700	192108905	1664	1664	1664	1664	0
409	20230710	125600	192108905	1664	1664	1664	1664	0
410	20230710	125500	192108905	1664	1664	1664	1664	0
411	20230710	125400	192108905	1664	1664	1664	1664	0
412	20230710	125300	192108905	1664	1664	1664	1664	40
413	20230710	125200	192042345	1664	1664	1664	1664	0
414	20230710	125100	192042345	1664	1664	1664	1664	0
415	20230710	125000	192042345	1664	1664	1664	1664	0
416	20230710	124900	192042345	1664	1664	1664	1664	0
417	20230710	124800	192042345	1664	1657	1664	1657	99
418	20230710	124700	191878295	1657	1657	1657	1657	200
419	20230710	124600	191546895	1656	1657	1657	1656	1863
420	20230710	124500	188461154	1664	1664	1664	1664	0
421	20230710	124400	188461154	1664	1664	1664	1664	0
422	20230710	124300	188461154	1664	1664	1664	1664	0
423	20230710	124200	188461154	1664	1664	1664	1664	0
424	20230710	124100	188461154	1664	1662	1664	1662	56
425	20230710	124000	188368080	1662	1662	1662	1662	0
426	20230710	123900	188368080	1662	1662	1662	1662	0
427	20230710	123800	188368080	1662	1662	1662	1662	0
428	20230710	123700	188368080	1662	1662	1662	1662	200
429	20230710	123600	188035680	1662	1662	1662	1662	0
430	20230710	123500	188035680	1662	1662	1662	1662	0
431	20230710	123400	188035680	1662	1662	1662	1662	0
432	20230710	123300	188035680	1662	1662	1662	1662	10
433	20230710	123200	188019060	1655	1655	1655	1655	1
434	20230710	123100	188017405	1663	1663	1663	1663	0
435	20230710	123000	188017405	1663	1663	1663	1663	0
436	20230710	122900	188017405	1663	1663	1663	1663	599
437	20230710	122800	187021268	1667	1667	1667	1667	0
438	20230710	122700	187021268	1667	1667	1667	1667	0
439	20230710	122600	187021268	1667	1662	1667	1659	1147
440	20230710	122500	185116615	1669	1669	1669	1669	0
441	20230710	122400	185116615	1669	1661	1669	1661	74
442	20230710	122300	184993585	1664	1664	1664	1661	638
443	20230710	122200	183932080	1670	1667	1671	1664	300
444	20230710	122100	183432790	1664	1664	1664	1664	0
445	20230710	122000	183432790	1664	1663	1664	1663	1276
446	20230710	121900	181309782	1659	1659	1659	1659	391
447	20230710	121800	180661113	1659	1659	1659	1659	0
448	20230710	121700	180661113	1659	1659	1659	1659	10
449	20230710	121600	180644523	1659	1659	1659	1659	0
450	20230710	121500	180644523	1659	1659	1659	1659	0
451	20230710	121400	180644523	1659	1659	1659	1659	0
452	20230710	121300	180644523	1659	1659	1659	1659	0
453	20230710	121200	180644523	1659	1659	1659	1659	0
454	20230710	121100	180644523	1659	1659	1659	1659	0
455	20230710	121000	180644523	1659	1659	1659	1659	0
456	20230710	120900	180644523	1659	1659	1659	1659	0
457	20230710	120800	180644523	1659	1659	1659	1659	5
458	20230710	120700	180636228	1659	1659	1659	1659	5
459	20230710	120600	180627933	1659	1659	1659	1659	10
460	20230710	120500	180611343	1659	1659	1659	1659	0
461	20230710	120400	180611343	1659	1659	1659	1659	0
462	20230710	120300	180611343	1659	1659	1659	1659	0
463	20230710	120200	180611343	1659	1659	1659	1659	0
464	20230710	120100	180611343	1659	1651	1659	1651	622
465	20230710	120000	179584245	1659	1659	1659	1659	0
466	20230710	115900	179584245	1659	1659	1659	1659	0
467	20230710	115800	179584245	1659	1659	1659	1659	1
468	20230710	115700	179582586	1651	1651	1651	1651	4
469	20230710	115600	179575982	1659	1659	1659	1659	0
470	20230710	115500	179575982	1659	1659	1659	1659	0
471	20230710	115400	179575982	1659	1651	1659	1651	201
472	20230710	115300	179244123	1659	1659	1659	1659	0
473	20230710	115200	179244123	1659	1659	1659	1659	0
474	20230710	115100	179244123	1659	1661	1661	1651	182
475	20230710	115000	178943234	1654	1656	1656	1654	1316
476	20230710	114900	176765260	1665	1661	1665	1661	2001
477	20230710	114800	173441595	1661	1656	1661	1656	395
478	20230710	114700	172786357	1661	1661	1667	1658	4226
479	20230710	114600	165774061	1672	1667	1672	1662	312
480	20230710	114500	165255407	1673	1671	1674	1671	90
481	20230710	114400	165104865	1674	1672	1674	1672	207
482	20230710	114300	164758759	1672	1672	1672	1672	0
483	20230710	114200	164758759	1672	1672	1672	1672	119
484	20230710	114100	164559791	1680	1680	1680	1680	0
485	20230710	114000	164559791	1680	1680	1680	1680	0
486	20230710	113900	164559791	1680	1665	1680	1665	2500
487	20230710	113800	160389727	1665	1665	1665	1665	0
488	20230710	113700	160389727	1665	1665	1665	1665	0
489	20230710	113600	160389727	1665	1665	1665	1665	1
490	20230710	113500	160388062	1664	1664	1664	1664	200
491	20230710	113400	160055262	1664	1664	1664	1664	300
492	20230710	113300	159556062	1664	1664	1664	1664	0
493	20230710	113200	159556062	1664	1664	1664	1664	0
494	20230710	113100	159556062	1664	1664	1664	1664	10
495	20230710	113000	159539422	1664	1661	1664	1659	112
496	20230710	112900	159353490	1665	1665	1665	1665	10
497	20230710	112800	159336840	1666	1666	1666	1666	0
498	20230710	112700	159336840	1666	1660	1666	1660	1101
499	20230710	112600	157509174	1666	1668	1668	1661	5007
500	20230710	112500	149165331	1669	1670	1670	1669	205
501	20230710	112400	148823083	1670	1670	1670	1670	189
502	20230710	112300	148507453	1680	1679	1680	1679	596
503	20230710	112200	147506768	1679	1679	1679	1679	0
504	20230710	112100	147506768	1679	1679	1679	1679	0
505	20230710	112000	147506768	1679	1679	1679	1679	0
506	20230710	111900	147506768	1679	1679	1679	1679	0
507	20230710	111800	147506768	1679	1679	1679	1679	0
508	20230710	111700	147506768	1679	1679	1679	1679	0
509	20230710	111600	147506768	1679	1679	1679	1679	0
510	20230710	111500	147506768	1679	1679	1679	1679	0
511	20230710	111400	147506768	1679	1679	1679	1679	0
512	20230710	111300	147506768	1679	1679	1679	1679	0
513	20230710	111200	147506768	1679	1679	1679	1679	4
514	20230710	111100	147500052	1678	1678	1678	1678	6000
515	20230710	111000	137432052	1678	1679	1680	1678	25
516	20230710	110900	137390096	1680	1680	1680	1680	0
517	20230710	110800	137390096	1680	1680	1680	1680	0
518	20230710	110700	137390096	1680	1678	1680	1678	10
519	20230710	110600	137373314	1678	1678	1678	1678	30
520	20230710	110500	137322974	1679	1676	1680	1676	526
521	20230710	110400	136441349	1676	1676	1676	1676	0
522	20230710	110300	136441349	1676	1678	1678	1676	41
523	20230710	110200	136372631	1669	1672	1672	1669	1277
524	20230710	110100	134239869	1681	1681	1681	1681	0
525	20230710	110000	134239869	1681	1681	1681	1681	1
526	20230710	105900	134238188	1682	1682	1682	1682	0
527	20230710	105800	134238188	1682	1682	1682	1682	0
528	20230710	105700	134238188	1682	1682	1682	1682	10
529	20230710	105600	134221368	1672	1672	1672	1672	1707
530	20230710	105500	131367264	1672	1672	1672	1672	1196
531	20230710	105400	129367552	1672	1671	1672	1671	116
532	20230710	105300	129173715	1672	1677	1677	1669	2376
533	20230710	105200	125200119	1680	1680	1680	1680	0
534	20230710	105100	125200119	1680	1680	1680	1680	100
535	20230710	105000	125032119	1680	1679	1680	1679	75
536	20230710	104900	124906121	1680	1680	1680	1680	0
537	20230710	104800	124906121	1680	1680	1680	1680	0
538	20230710	104700	124906121	1680	1682	1682	1680	54
539	20230710	104600	124815393	1679	1682	1682	1679	2590
540	20230710	104500	120464103	1691	1691	1691	1691	0
541	20230710	104400	120464103	1691	1691	1691	1691	314
542	20230710	104300	119933129	1691	1691	1691	1691	0
543	20230710	104200	119933129	1691	1681	1691	1681	5002
544	20230710	104100	111524747	1682	1687	1687	1682	897
545	20230710	104000	110013153	1692	1692	1692	1692	1
546	20230710	103900	110011461	1711	1711	1711	1711	0
547	20230710	103800	110011461	1711	1707	1711	1707	591
548	20230710	103700	109000560	1710	1710	1710	1710	50
549	20230710	103600	108915060	1710	1710	1710	1710	1
550	20230710	103500	108913350	1710	1710	1710	1710	1
551	20230710	103400	108911640	1698	1692	1698	1692	628
552	20230710	103300	107849058	1692	1692	1692	1692	0
553	20230710	103200	107849058	1692	1692	1692	1692	0
554	20230710	103100	107849058	1692	1692	1692	1692	0
555	20230710	103000	107849058	1692	1688	1692	1688	8
556	20230710	102900	107835550	1688	1690	1690	1688	151
557	20230710	102800	107580509	1690	1689	1690	1689	48
558	20230710	102700	107499434	1689	1689	1689	1689	52
559	20230710	102600	107411606	1688	1688	1688	1688	0
560	20230710	102500	107411606	1688	1687	1689	1687	140
561	20230710	102400	107175198	1687	1687	1687	1687	347
562	20230710	102300	106589809	1682	1682	1682	1682	0
563	20230710	102200	106589809	1682	1682	1682	1682	0
564	20230710	102100	106589809	1682	1682	1682	1682	726
565	20230710	102000	105368677	1683	1683	1683	1683	61
566	20230710	101900	105266014	1683	1683	1687	1683	253
567	20230710	101800	104840107	1683	1689	1689	1683	112
568	20230710	101700	104651538	1689	1689	1689	1689	0
569	20230710	101600	104651538	1689	1689	1689	1689	2
570	20230710	101500	104648160	1683	1683	1683	1683	0
571	20230710	101400	104648160	1683	1683	1683	1683	365
572	20230710	101300	104033865	1690	1690	1690	1690	0
573	20230710	101200	104033865	1690	1690	1690	1690	1652
574	20230710	101100	101241985	1690	1692	1692	1690	2646
575	20230710	101000	96769725	1693	1693	1693	1693	771
576	20230710	100900	95464422	1696	1696	1696	1696	50
577	20230710	100800	95379622	1697	1697	1697	1697	0
578	20230710	100700	95379622	1697	1697	1697	1697	0
579	20230710	100600	95379622	1697	1697	1697	1697	0
580	20230710	100500	95379622	1697	1692	1697	1692	242
581	20230710	100400	94969148	1699	1699	1699	1699	0
582	20230710	100300	94969148	1699	1698	1699	1698	120
583	20230710	100200	94765385	1701	1692	1701	1690	2002
584	20230710	100100	91380403	1699	1699	1699	1699	3222
585	20230710	100000	85906225	1707	1707	1707	1707	2
586	20230710	095900	85902811	1706	1706	1706	1706	0
587	20230710	095800	85902811	1706	1700	1706	1700	66
588	20230710	095700	85790605	1708	1708	1708	1708	4
589	20230710	095600	85783773	1702	1691	1702	1691	1201
590	20230710	095500	83745750	1691	1690	1691	1690	896
591	20230710	095400	82231401	1681	1690	1690	1681	68
592	20230710	095300	82116643	1690	1700	1702	1690	7169
593	20230710	095200	69967349	1700	1717	1717	1700	2304
594	20230710	095100	66043580	1719	1719	1719	1719	0
595	20230710	095000	66043580	1719	1719	1719	1719	10
596	20230710	094900	66026390	1710	1711	1711	1710	256
597	20230710	094800	65588627	1720	1711	1720	1711	69
598	20230710	094700	65470271	1710	1710	1710	1710	1000
599	20230710	094600	63760271	1710	1710	1710	1710	0
600	20230710	094500	63760271	1710	1711	1711	1710	19
601	20230710	094400	63727780	1711	1710	1711	1710	536
602	20230710	094300	62811184	1710	1710	1710	1710	1
603	20230710	094200	62809474	1702	1703	1703	1702	500
604	20230710	094100	61958454	1702	1703	1703	1702	318
605	20230710	094000	61417129	1701	1701	1701	1701	7
606	20230710	093900	61405222	1700	1714	1714	1700	2631
607	20230710	093800	56915936	1710	1710	1710	1710	0
608	20230710	093700	56915936	1710	1716	1716	1710	1801
609	20230710	093600	53833902	1715	1715	1715	1715	0
610	20230710	093500	53833902	1715	1715	1715	1715	0
611	20230710	093400	53833902	1715	1715	1715	1713	1356
612	20230710	093300	51508834	1721	1722	1722	1721	437
613	20230710	093200	50756717	1721	1722	1722	1721	272
614	20230710	093100	50288404	1727	1716	1727	1716	1084
615	20230710	093000	48424915	1716	1720	1722	1716	2535
616	20230710	092900	44068811	1723	1723	1723	1723	1861
617	20230710	092800	40862308	1716	1715	1716	1713	2005
618	20230710	092700	37427546	1714	1714	1714	1714	1000
619	20230710	092600	35713546	1712	1712	1712	1712	0
620	20230710	092500	35713546	1712	1707	1714	1707	361
621	20230710	092400	35095804	1713	1713	1730	1713	2207
622	20230710	092300	31287928	1713	1726	1726	1700	949
623	20230710	092200	29663838	1726	1727	1727	1726	11
624	20230710	092100	29644851	1702	1713	1728	1702	1314
625	20230710	092000	27393439	1700	1701	1713	1700	1037
626	20230710	091900	25619294	1701	1701	1701	1701	1
627	20230710	091800	25617593	1709	1709	1709	1709	10
628	20230710	091700	25600503	1697	1697	1697	1697	144
629	20230710	091600	25356135	1690	1690	1690	1690	0
630	20230710	091500	25356135	1690	1704	1704	1690	4849
631	20230710	091400	17153444	1706	1706	1706	1706	9
632	20230710	091300	17138090	1706	1706	1706	1706	155
633	20230710	091200	16873660	1712	1712	1712	1712	0
634	20230710	091100	16873660	1712	1712	1712	1712	0
635	20230710	091000	16873660	1712	1713	1713	1692	409
636	20230710	090900	16175162	1715	1715	1715	1715	85
637	20230710	090800	16029387	1717	1720	1729	1717	244
638	20230710	090700	15609856	1717	1717	1717	1717	525
639	20230710	090600	14708431	1716	1712	1716	1712	194
640	20230710	090500	14375863	1711	1695	1740	1695	2149
641	20230710	090400	10699758	1693	1687	1693	1683	327
642	20230710	090300	10147337	1681	1684	1687	1681	588
643	20230710	090200	9156495	1686	1677	1686	1665	1842
644	20230710	090100	6070684	1677	1677	1677	1677	1032
645	20230710	090000	4340020	1677	1672	1687	1672	2590