KissMeData/020760/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	190100	201804450	1360	1360	1360	1360	4781
3	20230705	190000	201804450	1360	1360	1360	1360	0
4	20230705	185900	201804450	1360	1360	1360	1360	0
5	20230705	185800	201804450	1360	1360	1360	1360	0
6	20230705	185700	201804450	1360	1360	1360	1360	0
7	20230705	185600	201804450	1360	1360	1360	1360	0
8	20230705	185500	201804450	1360	1360	1360	1360	0
9	20230705	185400	201804450	1360	1360	1360	1360	0
10	20230705	185300	201804450	1360	1360	1360	1360	0
11	20230705	185200	201804450	1360	1360	1360	1360	0
12	20230705	185100	201804450	1360	1360	1360	1360	0
13	20230705	185000	201804450	1360	1360	1360	1360	0
14	20230705	184900	201804450	1360	1360	1360	1360	0
15	20230705	184800	201804450	1360	1360	1360	1360	0
16	20230705	184700	201804450	1360	1360	1360	1360	0
17	20230705	184600	201804450	1360	1360	1360	1360	0
18	20230705	184500	201804450	1360	1360	1360	1360	0
19	20230705	184400	201804450	1360	1360	1360	1360	0
20	20230705	184300	201804450	1360	1360	1360	1360	0
21	20230705	184200	201804450	1360	1360	1360	1360	0
22	20230705	184100	201804450	1360	1360	1360	1360	0
23	20230705	184000	201804450	1360	1360	1360	1360	0
24	20230705	183900	201804450	1360	1360	1360	1360	0
25	20230705	183800	201804450	1360	1360	1360	1360	0
26	20230705	183700	201804450	1360	1360	1360	1360	0
27	20230705	183600	201804450	1360	1360	1360	1360	0
28	20230705	183500	201804450	1360	1360	1360	1360	0
29	20230705	183400	201804450	1360	1360	1360	1360	0
30	20230705	183300	201804450	1360	1360	1360	1360	0
31	20230705	183200	201804450	1360	1360	1360	1360	0
32	20230705	183100	201804450	1360	1360	1360	1360	4781
33	20230705	183000	201804450	1360	1360	1360	1360	0
34	20230705	182900	201804450	1360	1360	1360	1360	0
35	20230705	182800	201804450	1360	1360	1360	1360	0
36	20230705	182700	201804450	1360	1360	1360	1360	0
37	20230705	182600	201804450	1360	1360	1360	1360	0
38	20230705	182500	201804450	1360	1360	1360	1360	0
39	20230705	182400	201804450	1360	1360	1360	1360	0
40	20230705	182300	201804450	1360	1360	1360	1360	0
41	20230705	182200	201804450	1360	1360	1360	1360	0
42	20230705	182100	201804450	1360	1360	1360	1360	0
43	20230705	182000	201804450	1360	1360	1360	1360	0
44	20230705	181900	201804450	1360	1360	1360	1360	0
45	20230705	181800	201804450	1360	1360	1360	1360	0
46	20230705	181700	201804450	1360	1360	1360	1360	0
47	20230705	181600	201804450	1360	1360	1360	1360	0
48	20230705	181500	201804450	1360	1360	1360	1360	0
49	20230705	181400	201804450	1360	1360	1360	1360	0
50	20230705	181300	201804450	1360	1360	1360	1360	0
51	20230705	181200	201804450	1360	1360	1360	1360	0
52	20230705	181100	201804450	1360	1360	1360	1360	0
53	20230705	181000	201804450	1360	1360	1360	1360	0
54	20230705	180900	201804450	1360	1360	1360	1360	0
55	20230705	180800	201804450	1360	1360	1360	1360	0
56	20230705	180700	201804450	1360	1360	1360	1360	0
57	20230705	180600	201804450	1360	1360	1360	1360	0
58	20230705	180500	201804450	1360	1360	1360	1360	0
59	20230705	180400	201804450	1360	1360	1360	1360	0
60	20230705	180300	201804450	1360	1360	1360	1360	0
61	20230705	180200	201804450	1360	1360	1360	1360	0
62	20230705	180100	201804450	1360	1360	1360	1360	4781
63	20230705	180000	201804450	1360	1360	1360	1360	0
64	20230705	175900	201804450	1360	1360	1360	1360	0
65	20230705	175800	201804450	1360	1360	1360	1360	0
66	20230705	175700	201804450	1360	1360	1360	1360	0
67	20230705	175600	201804450	1360	1360	1360	1360	0
68	20230705	175500	201804450	1360	1360	1360	1360	0
69	20230705	175400	201804450	1360	1360	1360	1360	0
70	20230705	175300	201804450	1360	1360	1360	1360	0
71	20230705	175200	201804450	1360	1360	1360	1360	0
72	20230705	175100	201804450	1360	1360	1360	1360	0
73	20230705	175000	201804450	1360	1360	1360	1360	0
74	20230705	174900	201804450	1360	1360	1360	1360	0
75	20230705	174800	201804450	1360	1360	1360	1360	0
76	20230705	174700	201804450	1360	1360	1360	1360	0
77	20230705	174600	201804450	1360	1360	1360	1360	0
78	20230705	174500	201804450	1360	1360	1360	1360	0
79	20230705	174400	201804450	1360	1360	1360	1360	0
80	20230705	174300	201804450	1360	1360	1360	1360	0
81	20230705	174200	201804450	1360	1360	1360	1360	0
82	20230705	174100	201804450	1360	1360	1360	1360	0
83	20230705	174000	201804450	1360	1360	1360	1360	0
84	20230705	173900	201804450	1360	1360	1360	1360	0
85	20230705	173800	201804450	1360	1360	1360	1360	0
86	20230705	173700	201804450	1360	1360	1360	1360	0
87	20230705	173600	201804450	1360	1360	1360	1360	0
88	20230705	173500	201804450	1360	1360	1360	1360	0
89	20230705	173400	201804450	1360	1360	1360	1360	0
90	20230705	173300	201804450	1360	1360	1360	1360	0
91	20230705	173200	201804450	1360	1360	1360	1360	0
92	20230705	173100	201804450	1360	1360	1360	1360	4781
93	20230705	173000	201804450	1360	1360	1360	1360	0
94	20230705	172900	201804450	1360	1360	1360	1360	0
95	20230705	172800	201804450	1360	1360	1360	1360	0
96	20230705	172700	201804450	1360	1360	1360	1360	0
97	20230705	172600	201804450	1360	1360	1360	1360	0
98	20230705	172500	201804450	1360	1360	1360	1360	0
99	20230705	172400	201804450	1360	1360	1360	1360	0
100	20230705	172300	201804450	1360	1360	1360	1360	0
101	20230705	172200	201804450	1360	1360	1360	1360	0
102	20230705	172100	201804450	1360	1360	1360	1360	0
103	20230705	172000	201804450	1360	1360	1360	1360	0
104	20230705	171900	201804450	1360	1360	1360	1360	0
105	20230705	171800	201804450	1360	1360	1360	1360	0
106	20230705	171700	201804450	1360	1360	1360	1360	0
107	20230705	171600	201804450	1360	1360	1360	1360	0
108	20230705	171500	201804450	1360	1360	1360	1360	0
109	20230705	171400	201804450	1360	1360	1360	1360	0
110	20230705	171300	201804450	1360	1360	1360	1360	0
111	20230705	171200	201804450	1360	1360	1360	1360	0
112	20230705	171100	201804450	1360	1360	1360	1360	0
113	20230705	171000	201804450	1360	1360	1360	1360	0
114	20230705	170900	201804450	1360	1360	1360	1360	0
115	20230705	170800	201804450	1360	1360	1360	1360	0
116	20230705	170700	201804450	1360	1360	1360	1360	0
117	20230705	170600	201804450	1360	1360	1360	1360	0
118	20230705	170500	201804450	1360	1360	1360	1360	0
119	20230705	170400	201804450	1360	1360	1360	1360	0
120	20230705	170300	201804450	1360	1360	1360	1360	0
121	20230705	170200	201804450	1360	1360	1360	1360	0
122	20230705	170100	201804450	1360	1360	1360	1360	4781
123	20230705	170000	201804450	1360	1360	1360	1360	0
124	20230705	165900	201804450	1360	1360	1360	1360	0
125	20230705	165800	201804450	1360	1360	1360	1360	0
126	20230705	165700	201804450	1360	1360	1360	1360	0
127	20230705	165600	201804450	1360	1360	1360	1360	0
128	20230705	165500	201804450	1360	1360	1360	1360	0
129	20230705	165400	201804450	1360	1360	1360	1360	0
130	20230705	165300	201804450	1360	1360	1360	1360	0
131	20230705	165200	201804450	1360	1360	1360	1360	0
132	20230705	165100	201804450	1360	1360	1360	1360	0
133	20230705	165000	201804450	1360	1360	1360	1360	0
134	20230705	164900	201804450	1360	1360	1360	1360	0
135	20230705	164800	201804450	1360	1360	1360	1360	0
136	20230705	164700	201804450	1360	1360	1360	1360	0
137	20230705	164600	201804450	1360	1360	1360	1360	0
138	20230705	164500	201804450	1360	1360	1360	1360	0
139	20230705	164400	201804450	1360	1360	1360	1360	0
140	20230705	164300	201804450	1360	1360	1360	1360	0
141	20230705	164200	201804450	1360	1360	1360	1360	0
142	20230705	164100	201804450	1360	1360	1360	1360	0
143	20230705	164000	201804450	1360	1360	1360	1360	0
144	20230705	163900	201804450	1360	1360	1360	1360	0
145	20230705	163800	201804450	1360	1360	1360	1360	0
146	20230705	163700	201804450	1360	1360	1360	1360	0
147	20230705	163600	201804450	1360	1360	1360	1360	0
148	20230705	163500	201804450	1360	1360	1360	1360	0
149	20230705	163400	201804450	1360	1360	1360	1360	0
150	20230705	163300	201804450	1360	1360	1360	1360	0
151	20230705	163200	201804450	1360	1360	1360	1360	0
152	20230705	163100	201804450	1360	1360	1360	1360	4781
153	20230705	163000	201804450	1360	1360	1360	1360	0
154	20230705	162900	201804450	1360	1360	1360	1360	0
155	20230705	162800	201804450	1360	1360	1360	1360	0
156	20230705	162700	201804450	1360	1360	1360	1360	0
157	20230705	162600	201804450	1360	1360	1360	1360	0
158	20230705	162500	201804450	1360	1360	1360	1360	0
159	20230705	162400	201804450	1360	1360	1360	1360	0
160	20230705	162300	201804450	1360	1360	1360	1360	0
161	20230705	162200	201804450	1360	1360	1360	1360	0
162	20230705	162100	201804450	1360	1360	1360	1360	0
163	20230705	162000	201804450	1360	1360	1360	1360	0
164	20230705	161900	201804450	1360	1360	1360	1360	0
165	20230705	161800	201804450	1360	1360	1360	1360	0
166	20230705	161700	201804450	1360	1360	1360	1360	0
167	20230705	161600	201804450	1360	1360	1360	1360	0
168	20230705	161500	201804450	1360	1360	1360	1360	0
169	20230705	161400	201804450	1360	1360	1360	1360	0
170	20230705	161300	201804450	1360	1360	1360	1360	0
171	20230705	161200	201804450	1360	1360	1360	1360	0
172	20230705	161100	201804450	1360	1360	1360	1360	0
173	20230705	161000	201804450	1360	1360	1360	1360	0
174	20230705	160900	201804450	1360	1360	1360	1360	0
175	20230705	160800	201804450	1360	1360	1360	1360	0
176	20230705	160700	201804450	1360	1360	1360	1360	0
177	20230705	160600	201804450	1360	1360	1360	1360	0
178	20230705	160500	201804450	1360	1360	1360	1360	0
179	20230705	160400	201804450	1360	1360	1360	1360	0
180	20230705	160300	201804450	1360	1360	1360	1360	0
181	20230705	160200	201804450	1360	1360	1360	1360	0
182	20230705	160100	201804450	1360	1360	1360	1360	4781
183	20230705	160000	201804450	1360	1360	1360	1360	0
184	20230705	155900	201804450	1360	1360	1360	1360	0
185	20230705	155800	201804450	1360	1360	1360	1360	0
186	20230705	155700	201804450	1360	1360	1360	1360	0
187	20230705	155600	201804450	1360	1360	1360	1360	0
188	20230705	155500	201804450	1360	1360	1360	1360	0
189	20230705	155400	201804450	1360	1360	1360	1360	0
190	20230705	155300	201804450	1360	1360	1360	1360	0
191	20230705	155200	201804450	1360	1360	1360	1360	0
192	20230705	155100	201804450	1360	1360	1360	1360	0
193	20230705	155000	201804450	1360	1360	1360	1360	0
194	20230705	154900	201804450	1360	1360	1360	1360	0
195	20230705	154800	201804450	1360	1360	1360	1360	0
196	20230705	154700	201804450	1360	1360	1360	1360	0
197	20230705	154600	201804450	1360	1360	1360	1360	0
198	20230705	154500	201804450	1360	1360	1360	1360	0
199	20230705	154400	201804450	1360	1360	1360	1360	0
200	20230705	154300	201804450	1360	1360	1360	1360	0
201	20230705	154200	201804450	1360	1360	1360	1360	0
202	20230705	154100	201804450	1360	1360	1360	1360	0
203	20230705	154000	201804450	1360	1360	1360	1360	0
204	20230705	153900	201804450	1360	1360	1360	1360	0
205	20230705	153800	201804450	1360	1360	1360	1360	0
206	20230705	153700	201804450	1360	1360	1360	1360	0
207	20230705	153600	201804450	1360	1360	1360	1360	0
208	20230705	153500	201804450	1360	1360	1360	1360	0
209	20230705	153400	201804450	1360	1360	1360	1360	0
210	20230705	153300	201804450	1360	1360	1360	1360	0
211	20230705	153200	201804450	1360	1360	1360	1360	0
212	20230705	153100	201804450	1360	1360	1360	1360	4781
213	20230705	153000	201804450	1360	1360	1360	1360	4781
214	20230705	152900	195302290	1361	1361	1361	1361	0
215	20230705	152800	195302290	1361	1361	1361	1361	0
216	20230705	152700	195302290	1361	1361	1361	1361	0
217	20230705	152600	195302290	1361	1361	1361	1361	0
218	20230705	152500	195302290	1361	1361	1361	1361	0
219	20230705	152400	195302290	1361	1361	1361	1361	0
220	20230705	152300	195302290	1361	1361	1361	1361	0
221	20230705	152200	195302290	1361	1361	1361	1361	0
222	20230705	152100	195302290	1361	1361	1361	1361	0
223	20230705	152000	195302290	1361	1361	1361	1361	0
224	20230705	151900	195302290	1361	1361	1361	1361	96
225	20230705	151800	195171634	1360	1362	1362	1360	1929
226	20230705	151700	192547782	1362	1362	1362	1362	49
227	20230705	151600	192481044	1361	1361	1361	1361	76
228	20230705	151500	192377608	1360	1360	1360	1360	0
229	20230705	151400	192377608	1360	1360	1360	1360	63
230	20230705	151300	192291928	1360	1360	1360	1360	0
231	20230705	151200	192291928	1360	1360	1360	1360	0
232	20230705	151100	192291928	1360	1360	1360	1360	101
233	20230705	151000	192154568	1363	1363	1363	1363	0
234	20230705	150900	192154568	1363	1363	1363	1363	0
235	20230705	150800	192154568	1363	1363	1363	1363	59
236	20230705	150700	192074151	1365	1365	1365	1365	176
237	20230705	150600	191833911	1365	1365	1365	1365	481
238	20230705	150500	191177346	1363	1360	1363	1360	239
239	20230705	150400	190852129	1361	1361	1361	1361	1
240	20230705	150300	190850768	1360	1360	1360	1360	0
241	20230705	150200	190850768	1360	1360	1360	1360	88
242	20230705	150100	190731088	1359	1359	1359	1359	0
243	20230705	150000	190731088	1359	1359	1359	1359	0
244	20230705	145900	190731088	1359	1359	1359	1359	1
245	20230705	145800	190729729	1362	1362	1362	1362	0
246	20230705	145700	190729729	1362	1362	1362	1362	40
247	20230705	145600	190675249	1362	1362	1362	1362	0
248	20230705	145500	190675249	1362	1362	1362	1362	1
249	20230705	145400	190673887	1364	1364	1364	1364	1
250	20230705	145300	190672523	1365	1365	1365	1365	1
251	20230705	145200	190671158	1359	1364	1365	1359	333
252	20230705	145100	190218034	1365	1365	1365	1365	0
253	20230705	145000	190218034	1365	1361	1365	1361	51
254	20230705	144900	190148522	1360	1360	1360	1360	412
255	20230705	144800	189588202	1359	1359	1359	1359	52
256	20230705	144700	189517534	1360	1360	1360	1360	71
257	20230705	144600	189420974	1359	1359	1359	1359	6
258	20230705	144500	189412820	1359	1360	1360	1359	141
259	20230705	144400	189221101	1359	1359	1359	1359	8
260	20230705	144300	189210229	1360	1360	1360	1360	50
261	20230705	144200	189142229	1359	1359	1359	1359	334
262	20230705	144100	188688323	1360	1359	1360	1359	208
263	20230705	144000	188405451	1359	1360	1360	1359	2156
264	20230705	143900	185473447	1360	1360	1360	1360	20
265	20230705	143800	185446247	1361	1361	1361	1361	159
266	20230705	143700	185229848	1361	1361	1361	1361	20
267	20230705	143600	185202628	1363	1363	1363	1363	0
268	20230705	143500	185202628	1363	1363	1363	1363	0
269	20230705	143400	185202628	1363	1363	1363	1363	0
270	20230705	143300	185202628	1363	1363	1363	1363	0
271	20230705	143200	185202628	1363	1363	1363	1363	827
272	20230705	143100	184075427	1363	1363	1363	1363	270
273	20230705	143000	183707417	1364	1364	1364	1364	0
274	20230705	142900	183707417	1364	1364	1364	1364	2
275	20230705	142800	183704689	1362	1363	1363	1362	404
276	20230705	142700	183154048	1364	1364	1364	1364	0
277	20230705	142600	183154048	1364	1364	1364	1364	1
278	20230705	142500	183152684	1364	1364	1364	1364	41
279	20230705	142400	183096760	1363	1363	1363	1363	59
280	20230705	142300	183016343	1362	1362	1362	1362	67
281	20230705	142200	182925089	1361	1361	1361	1361	14
282	20230705	142100	182906035	1362	1362	1362	1362	11
283	20230705	142000	182891053	1361	1361	1361	1361	16
284	20230705	141900	182869277	1361	1361	1361	1361	8
285	20230705	141800	182858389	1361	1361	1361	1361	17
286	20230705	141700	182835252	1362	1362	1362	1362	0
287	20230705	141600	182835252	1362	1362	1362	1361	166
288	20230705	141500	182609225	1361	1361	1361	1361	47
289	20230705	141400	182545258	1361	1360	1361	1360	10
290	20230705	141300	182531657	1361	1361	1361	1361	0
291	20230705	141200	182531657	1361	1361	1361	1361	4
292	20230705	141100	182526213	1361	1360	1361	1360	15
293	20230705	141000	182505808	1360	1360	1360	1360	21
294	20230705	140900	182477248	1361	1361	1361	1361	74
295	20230705	140800	182376534	1362	1363	1363	1362	11
296	20230705	140700	182361551	1362	1362	1362	1362	1805
297	20230705	140600	179903141	1362	1361	1362	1361	44
298	20230705	140500	179843223	1361	1361	1361	1361	0
299	20230705	140400	179843223	1361	1361	1361	1361	0
300	20230705	140300	179843223	1361	1361	1361	1361	166
301	20230705	140200	179617297	1361	1361	1361	1361	29
302	20230705	140100	179577828	1360	1360	1360	1360	8
303	20230705	140000	179566948	1360	1359	1360	1359	45
304	20230705	135900	179505759	1359	1359	1359	1359	12
305	20230705	135800	179489451	1360	1360	1360	1360	11
306	20230705	135700	179474491	1360	1360	1361	1360	29
307	20230705	135600	179435050	1360	1360	1360	1360	9
308	20230705	135500	179422810	1360	1360	1360	1360	17
309	20230705	135400	179399690	1360	1360	1360	1360	24
310	20230705	135300	179367050	1360	1360	1360	1360	1017
311	20230705	135200	177983930	1360	1360	1360	1360	17
312	20230705	135100	177960810	1360	1360	1361	1360	135
313	20230705	135000	177777207	1360	1360	1360	1360	0
314	20230705	134900	177777207	1360	1360	1361	1360	2138
315	20230705	134800	174869507	1360	1360	1360	1360	53
316	20230705	134700	174797427	1360	1362	1362	1360	7682
317	20230705	134600	164345811	1362	1362	1362	1362	14
318	20230705	134500	164326743	1363	1362	1363	1362	11
319	20230705	134400	164311758	1362	1362	1363	1362	24
320	20230705	134300	164279068	1362	1362	1362	1362	14
321	20230705	134200	164260000	1362	1362	1362	1362	14
322	20230705	134100	164240932	1363	1362	1363	1362	141
323	20230705	134000	164048889	1362	1363	1363	1362	23
324	20230705	133900	164017554	1362	1362	1363	1362	16
325	20230705	133800	163995760	1362	1362	1362	1362	12
326	20230705	133700	163979416	1362	1362	1362	1362	12
327	20230705	133600	163963072	1362	1362	1362	1362	13
328	20230705	133500	163945366	1362	1363	1363	1362	54
329	20230705	133400	163871776	1363	1363	1363	1363	1599
330	20230705	133300	161692339	1364	1364	1364	1364	0
331	20230705	133200	161692339	1364	1364	1364	1364	0
332	20230705	133100	161692339	1364	1365	1365	1364	1042
333	20230705	133000	160270959	1365	1365	1366	1365	13
334	20230705	132900	160253213	1365	1365	1365	1365	6
335	20230705	132800	160245023	1366	1366	1366	1366	158
336	20230705	132700	160029195	1366	1366	1366	1366	0
337	20230705	132600	160029195	1366	1366	1366	1366	0
338	20230705	132500	160029195	1366	1364	1366	1364	109
339	20230705	132400	159880451	1364	1364	1364	1364	12
340	20230705	132300	159864083	1364	1364	1364	1364	17
341	20230705	132200	159840895	1365	1365	1365	1365	0
342	20230705	132100	159840895	1365	1365	1365	1365	244
343	20230705	132000	159507835	1365	1365	1365	1365	0
344	20230705	131900	159507835	1365	1365	1365	1365	96
345	20230705	131800	159376795	1365	1365	1365	1365	25
346	20230705	131700	159342670	1365	1365	1365	1365	215
347	20230705	131600	159049195	1365	1365	1365	1365	4
348	20230705	131500	159043735	1366	1365	1366	1365	56
349	20230705	131400	158967245	1365	1365	1365	1365	42
350	20230705	131300	158909915	1364	1364	1364	1364	56
351	20230705	131200	158833531	1365	1364	1365	1364	15
352	20230705	131100	158813061	1364	1364	1364	1364	1042
353	20230705	131000	157391773	1364	1364	1365	1364	13
354	20230705	130900	157374040	1364	1364	1364	1364	362
355	20230705	130800	156880272	1364	1364	1364	1364	12
356	20230705	130700	156863904	1365	1364	1365	1364	8
357	20230705	130600	156852991	1364	1364	1364	1364	21
358	20230705	130500	156824347	1364	1364	1364	1364	725
359	20230705	130400	155835447	1365	1365	1365	1365	5
360	20230705	130300	155828622	1365	1364	1365	1364	27
361	20230705	130200	155791774	1365	1364	1365	1364	595
362	20230705	130100	154980189	1365	1364	1365	1364	35
363	20230705	130000	154932422	1364	1364	1364	1364	22
364	20230705	125900	154902414	1364	1364	1364	1364	16
365	20230705	125800	154880590	1364	1364	1364	1364	29
366	20230705	125700	154841034	1365	1364	1365	1364	23
367	20230705	125600	154809661	1364	1364	1364	1364	29
368	20230705	125500	154770105	1364	1365	1365	1364	16
369	20230705	125400	154748280	1364	1364	1364	1364	8
370	20230705	125300	154737368	1364	1364	1364	1364	7
371	20230705	125200	154727820	1364	1364	1364	1364	27
372	20230705	125100	154690992	1366	1366	1366	1366	0
373	20230705	125000	154690992	1366	1366	1366	1366	1
374	20230705	124900	154689626	1363	1364	1364	1363	144
375	20230705	124800	154493339	1368	1368	1368	1368	0
376	20230705	124700	154493339	1368	1365	1369	1365	80
377	20230705	124600	154384007	1364	1364	1364	1364	14
378	20230705	124500	154364911	1364	1364	1364	1364	90
379	20230705	124400	154242151	1369	1369	1369	1369	0
380	20230705	124300	154242151	1369	1369	1369	1369	0
381	20230705	124200	154242151	1369	1369	1369	1369	0
382	20230705	124100	154242151	1369	1369	1369	1369	0
383	20230705	124000	154242151	1369	1369	1369	1369	0
384	20230705	123900	154242151	1369	1367	1369	1367	50
385	20230705	123800	154173791	1367	1364	1367	1364	50
386	20230705	123700	154105527	1363	1363	1363	1363	9
387	20230705	123600	154093260	1363	1363	1363	1363	13
388	20230705	123500	154075541	1362	1362	1362	1362	17
389	20230705	123400	154052387	1362	1362	1362	1362	0
390	20230705	123300	154052387	1362	1362	1362	1362	1
391	20230705	123200	154051025	1363	1362	1363	1362	817
392	20230705	123100	152938228	1363	1363	1363	1363	1
393	20230705	123000	152936865	1362	1362	1362	1362	10
394	20230705	122900	152923245	1362	1362	1362	1362	53
395	20230705	122800	152851059	1362	1362	1362	1362	0
396	20230705	122700	152851059	1362	1362	1362	1362	12
397	20230705	122600	152834715	1362	1362	1362	1362	0
398	20230705	122500	152834715	1362	1362	1362	1362	12
399	20230705	122400	152818371	1362	1362	1362	1362	12
400	20230705	122300	152802027	1362	1362	1362	1362	8
401	20230705	122200	152791131	1362	1363	1363	1362	48
402	20230705	122100	152725719	1362	1362	1362	1362	18
403	20230705	122000	152701203	1362	1362	1362	1362	230
404	20230705	121900	152387943	1362	1362	1362	1362	15
405	20230705	121800	152367513	1362	1362	1362	1362	0
406	20230705	121700	152367513	1362	1362	1362	1362	397
407	20230705	121600	151826799	1362	1362	1362	1362	0
408	20230705	121500	151826799	1362	1363	1363	1362	20
409	20230705	121400	151799554	1362	1362	1362	1362	0
410	20230705	121300	151799554	1362	1362	1362	1362	15
411	20230705	121200	151779124	1363	1362	1363	1362	68
412	20230705	121100	151686448	1362	1362	1362	1362	15
413	20230705	121000	151666018	1362	1362	1362	1362	15
414	20230705	120900	151645588	1362	1362	1362	1362	0
415	20230705	120800	151645588	1362	1362	1362	1362	28
416	20230705	120700	151607452	1362	1362	1362	1362	0
417	20230705	120600	151607452	1362	1362	1362	1362	23
418	20230705	120500	151576126	1362	1362	1362	1362	0
419	20230705	120400	151576126	1362	1362	1362	1362	15
420	20230705	120300	151555696	1363	1363	1363	1363	1
421	20230705	120200	151554333	1363	1363	1363	1363	10
422	20230705	120100	151540703	1363	1363	1363	1363	23
423	20230705	120000	151509354	1363	1363	1363	1363	10
424	20230705	115900	151495724	1363	1362	1363	1362	53
425	20230705	115800	151423537	1360	1360	1360	1360	18
426	20230705	115700	151399057	1360	1360	1360	1360	0
427	20230705	115600	151399057	1360	1360	1360	1360	0
428	20230705	115500	151399057	1360	1360	1360	1360	8
429	20230705	115400	151388177	1360	1360	1360	1360	20
430	20230705	115300	151360977	1359	1359	1359	1359	0
431	20230705	115200	151360977	1359	1359	1359	1359	26
432	20230705	115100	151325643	1359	1359	1359	1359	0
433	20230705	115000	151325643	1359	1359	1359	1359	8
434	20230705	114900	151314771	1362	1362	1362	1362	0
435	20230705	114800	151314771	1362	1362	1362	1362	0
436	20230705	114700	151314771	1362	1362	1362	1362	0
437	20230705	114600	151314771	1362	1362	1362	1362	301
438	20230705	114500	150904809	1359	1359	1359	1359	20
439	20230705	114400	150877629	1359	1359	1359	1359	8
440	20230705	114300	150866757	1359	1359	1359	1359	20
441	20230705	114200	150839577	1359	1359	1359	1359	0
442	20230705	114100	150839577	1359	1359	1359	1359	20
443	20230705	114000	150812397	1359	1359	1359	1359	0
444	20230705	113900	150812397	1359	1359	1359	1359	8
445	20230705	113800	150801525	1359	1359	1359	1359	20
446	20230705	113700	150774345	1359	1359	1359	1359	0
447	20230705	113600	150774345	1359	1359	1359	1359	353
448	20230705	113500	150294618	1359	1358	1359	1358	118
449	20230705	113400	150134274	1358	1358	1358	1358	8
450	20230705	113300	150123410	1359	1359	1359	1358	31
451	20230705	113200	150081298	1359	1359	1359	1359	100
452	20230705	113100	149945398	1358	1358	1358	1358	56
453	20230705	113000	149869350	1358	1358	1358	1358	13
454	20230705	112900	149851696	1359	1358	1359	1358	57
455	20230705	112800	149774241	1358	1358	1358	1358	9
456	20230705	112700	149762019	1358	1359	1359	1358	20
457	20230705	112600	149734849	1358	1358	1358	1358	8
458	20230705	112500	149723985	1358	1359	1359	1358	191
459	20230705	112400	149464453	1358	1358	1358	1358	10
460	20230705	112300	149450873	1358	1358	1358	1358	10
461	20230705	112200	149437293	1358	1358	1358	1358	10
462	20230705	112100	149423713	1358	1358	1358	1358	22
463	20230705	112000	149393837	1358	1358	1358	1358	21
464	20230705	111900	149365319	1358	1358	1358	1358	10
465	20230705	111800	149351739	1358	1358	1358	1358	22
466	20230705	111700	149321863	1358	1358	1358	1358	11
467	20230705	111600	149306925	1358	1358	1358	1358	18
468	20230705	111500	149282481	1358	1359	1359	1358	140
469	20230705	111400	149092283	1359	1360	1360	1359	1475
470	20230705	111300	147086756	1360	1361	1361	1360	3260
471	20230705	111200	142651072	1361	1361	1361	1361	81
472	20230705	111100	142540831	1361	1361	1361	1361	1432
473	20230705	111000	140591879	1361	1362	1362	1361	1072
474	20230705	110900	139132239	1362	1363	1363	1362	336
475	20230705	110800	138674605	1362	1362	1362	1362	24
476	20230705	110700	138641917	1364	1364	1364	1364	1
477	20230705	110600	138640553	1362	1362	1362	1361	2465
478	20230705	110500	135284986	1362	1362	1362	1362	20
479	20230705	110400	135257746	1364	1364	1364	1362	62
480	20230705	110300	135173294	1362	1362	1362	1362	0
481	20230705	110200	135173294	1362	1362	1362	1362	0
482	20230705	110100	135173294	1362	1362	1362	1362	33
483	20230705	110000	135128348	1365	1366	1366	1365	2
484	20230705	105900	135125617	1363	1363	1363	1363	998
485	20230705	105800	133765343	1363	1363	1363	1363	1002
486	20230705	105700	132399617	1368	1369	1369	1368	6
487	20230705	105600	132391405	1370	1370	1370	1362	202
488	20230705	105500	132115961	1369	1361	1370	1360	3280
489	20230705	105400	127652305	1371	1360	1371	1360	1008
490	20230705	105300	126277183	1362	1360	1362	1360	560
491	20230705	105200	125514483	1360	1360	1360	1360	17
492	20230705	105100	125491363	1360	1360	1362	1360	245
493	20230705	105000	125158155	1360	1361	1361	1360	1474
494	20230705	104900	123153467	1361	1361	1361	1360	1588
495	20230705	104800	120993725	1360	1360	1361	1360	139
496	20230705	104700	120804585	1361	1361	1361	1361	210
497	20230705	104600	120518775	1360	1360	1360	1360	308
498	20230705	104500	120099895	1360	1361	1361	1360	2311
499	20230705	104400	116955157	1361	1361	1361	1361	34
500	20230705	104300	116908883	1361	1362	1362	1361	9
501	20230705	104200	116896633	1361	1362	1362	1361	437
502	20230705	104100	116301473	1361	1361	1362	1361	52
503	20230705	104000	116230690	1362	1362	1362	1361	4576
504	20230705	103900	110002118	1361	1362	1362	1361	1021
505	20230705	103800	108611524	1362	1363	1363	1362	2398
506	20230705	103700	105344948	1365	1365	1365	1362	396
507	20230705	103600	104805563	1371	1371	1371	1371	0
508	20230705	103500	104805563	1371	1371	1371	1371	0
509	20230705	103400	104805563	1371	1371	1371	1371	0
510	20230705	103300	104805563	1371	1371	1371	1371	10
511	20230705	103200	104791853	1373	1374	1375	1362	922
512	20230705	103100	103535274	1375	1366	1375	1366	131
513	20230705	103000	103355483	1362	1362	1362	1362	331
514	20230705	102900	102904661	1362	1365	1365	1362	1664
515	20230705	102800	100636799	1363	1363	1363	1363	1052
516	20230705	102700	99202923	1363	1366	1366	1363	34
517	20230705	102600	99156578	1363	1363	1363	1363	0
518	20230705	102500	99156578	1363	1363	1363	1363	47
519	20230705	102400	99092517	1363	1366	1366	1363	24
520	20230705	102300	99059745	1366	1363	1366	1363	18
521	20230705	102200	99035181	1362	1362	1362	1362	47
522	20230705	102100	98971167	1368	1368	1368	1368	10
523	20230705	102000	98957487	1362	1362	1362	1362	56
524	20230705	101900	98881215	1362	1362	1362	1362	0
525	20230705	101800	98881215	1362	1362	1362	1362	3
526	20230705	101700	98877129	1362	1368	1368	1362	149
527	20230705	101600	98673591	1368	1362	1368	1362	18
528	20230705	101500	98649015	1369	1369	1369	1369	1
529	20230705	101400	98647646	1370	1370	1370	1370	0
530	20230705	101300	98647646	1370	1370	1370	1361	3574
531	20230705	101200	93778972	1370	1369	1370	1369	121
532	20230705	101100	93613209	1369	1363	1369	1362	1035
533	20230705	101000	92202998	1362	1362	1362	1362	0
534	20230705	100900	92202998	1362	1362	1362	1362	302
535	20230705	100800	91791674	1362	1370	1370	1362	243
536	20230705	100700	91460620	1371	1369	1371	1368	463
537	20230705	100600	90826240	1369	1369	1369	1369	8
538	20230705	100500	90815288	1370	1371	1371	1370	1204
539	20230705	100400	89164612	1371	1371	1371	1371	30
540	20230705	100300	89123482	1371	1371	1371	1371	729
541	20230705	100200	88124023	1371	1369	1371	1369	97
542	20230705	100100	87991203	1369	1369	1369	1369	200
543	20230705	100000	87717403	1369	1367	1369	1362	1133
544	20230705	095900	86173660	1368	1368	1369	1368	30
545	20230705	095800	86132610	1367	1362	1369	1362	285
546	20230705	095700	85744320	1362	1366	1368	1362	2423
547	20230705	095600	82438601	1367	1368	1369	1367	80
548	20230705	095500	82329157	1369	1368	1369	1368	481
549	20230705	095400	81671129	1368	1368	1368	1368	10
550	20230705	095300	81657449	1367	1367	1367	1367	654
551	20230705	095200	80763431	1367	1367	1367	1367	347
552	20230705	095100	80289082	1367	1368	1368	1367	108
553	20230705	095000	80141386	1367	1369	1369	1367	1337
554	20230705	094900	78313356	1370	1370	1370	1370	25
555	20230705	094800	78279106	1370	1367	1370	1367	77
556	20230705	094700	78173784	1367	1367	1367	1367	5
557	20230705	094600	78166949	1365	1367	1367	1365	968
558	20230705	094500	76845425	1366	1366	1367	1366	1264
559	20230705	094400	75118501	1366	1366	1366	1366	227
560	20230705	094300	74808419	1367	1366	1367	1366	1358
561	20230705	094200	72952086	1366	1369	1369	1366	3558
562	20230705	094100	68088045	1368	1368	1368	1368	515
563	20230705	094000	67383525	1370	1371	1371	1369	6778
564	20230705	093900	58097798	1371	1372	1372	1371	3845
565	20230705	093800	52825783	1371	1375	1375	1371	3129
566	20230705	093700	48533380	1376	1379	1379	1376	595
567	20230705	093600	47714190	1379	1379	1379	1379	32
568	20230705	093500	47670062	1380	1380	1380	1379	59
569	20230705	093400	47588650	1380	1379	1380	1379	3980
570	20230705	093300	42097730	1376	1382	1383	1376	132
571	20230705	093200	41915258	1377	1377	1381	1375	2581
572	20230705	093100	38366147	1378	1388	1388	1378	1004
573	20230705	093000	36977694	1386	1388	1389	1386	177
574	20230705	092900	36732110	1388	1389	1389	1387	755
575	20230705	092800	35684109	1389	1390	1390	1389	1464
576	20230705	092700	33650458	1392	1392	1392	1392	100
577	20230705	092600	33511258	1392	1392	1392	1392	0
578	20230705	092500	33511258	1392	1392	1392	1392	202
579	20230705	092400	33230074	1390	1390	1390	1390	0
580	20230705	092300	33230074	1390	1390	1390	1390	3069
581	20230705	092200	28964164	1392	1392	1392	1392	50
582	20230705	092100	28894564	1392	1391	1392	1391	2313
583	20230705	092000	25677171	1391	1392	1392	1391	54
584	20230705	091900	25602004	1395	1392	1395	1392	361
585	20230705	091800	25099486	1392	1392	1392	1392	1500
586	20230705	091700	23011486	1396	1396	1396	1396	1
587	20230705	091600	23010090	1396	1396	1396	1396	0
588	20230705	091500	23010090	1396	1396	1396	1392	962
589	20230705	091400	21670786	1392	1400	1400	1392	1466
590	20230705	091300	19626426	1398	1401	1401	1398	511
591	20230705	091200	18912016	1401	1396	1401	1396	171
592	20230705	091100	18673250	1396	1395	1400	1395	2005
593	20230705	091000	15870275	1401	1401	1401	1401	0
594	20230705	090900	15870275	1401	1401	1401	1401	70
595	20230705	090800	15772205	1402	1402	1402	1402	0
596	20230705	090700	15772205	1402	1395	1402	1395	3758
597	20230705	090600	10519813	1402	1402	1402	1402	84
598	20230705	090500	10402045	1402	1402	1402	1402	430
599	20230705	090400	9799185	1403	1393	1403	1393	453
600	20230705	090300	9167997	1393	1392	1393	1392	514
601	20230705	090200	8452296	1392	1395	1395	1390	2881
602	20230705	090100	4441446	1398	1398	1398	1398	0
603	20230705	090000	4441446	1398	1398	1398	1398	3177