KissMeData/097780/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	194400	150749827	1168	1168	1168	1168	4168
3	20230703	194300	150749827	1168	1168	1168	1168	0
4	20230703	194200	150749827	1168	1168	1168	1168	0
5	20230703	194100	150749827	1168	1168	1168	1168	0
6	20230703	194000	150749827	1168	1168	1168	1168	0
7	20230703	193900	150749827	1168	1168	1168	1168	0
8	20230703	193800	150749827	1168	1168	1168	1168	0
9	20230703	193700	150749827	1168	1168	1168	1168	0
10	20230703	193600	150749827	1168	1168	1168	1168	0
11	20230703	193500	150749827	1168	1168	1168	1168	0
12	20230703	193400	150749827	1168	1168	1168	1168	0
13	20230703	193300	150749827	1168	1168	1168	1168	0
14	20230703	193200	150749827	1168	1168	1168	1168	0
15	20230703	193100	150749827	1168	1168	1168	1168	0
16	20230703	193000	150749827	1168	1168	1168	1168	0
17	20230703	192900	150749827	1168	1168	1168	1168	0
18	20230703	192800	150749827	1168	1168	1168	1168	0
19	20230703	192700	150749827	1168	1168	1168	1168	0
20	20230703	192600	150749827	1168	1168	1168	1168	0
21	20230703	192500	150749827	1168	1168	1168	1168	0
22	20230703	192400	150749827	1168	1168	1168	1168	0
23	20230703	192300	150749827	1168	1168	1168	1168	0
24	20230703	192200	150749827	1168	1168	1168	1168	0
25	20230703	192100	150749827	1168	1168	1168	1168	0
26	20230703	192000	150749827	1168	1168	1168	1168	0
27	20230703	191900	150749827	1168	1168	1168	1168	0
28	20230703	191800	150749827	1168	1168	1168	1168	0
29	20230703	191700	150749827	1168	1168	1168	1168	0
30	20230703	191600	150749827	1168	1168	1168	1168	0
31	20230703	191500	150749827	1168	1168	1168	1168	0
32	20230703	191400	150749827	1168	1168	1168	1168	4168
33	20230703	191300	150749827	1168	1168	1168	1168	0
34	20230703	191200	150749827	1168	1168	1168	1168	0
35	20230703	191100	150749827	1168	1168	1168	1168	0
36	20230703	191000	150749827	1168	1168	1168	1168	0
37	20230703	190900	150749827	1168	1168	1168	1168	0
38	20230703	190800	150749827	1168	1168	1168	1168	0
39	20230703	190700	150749827	1168	1168	1168	1168	0
40	20230703	190600	150749827	1168	1168	1168	1168	0
41	20230703	190500	150749827	1168	1168	1168	1168	0
42	20230703	190400	150749827	1168	1168	1168	1168	0
43	20230703	190300	150749827	1168	1168	1168	1168	0
44	20230703	190200	150749827	1168	1168	1168	1168	0
45	20230703	190100	150749827	1168	1168	1168	1168	0
46	20230703	190000	150749827	1168	1168	1168	1168	0
47	20230703	185900	150749827	1168	1168	1168	1168	0
48	20230703	185800	150749827	1168	1168	1168	1168	0
49	20230703	185700	150749827	1168	1168	1168	1168	0
50	20230703	185600	150749827	1168	1168	1168	1168	0
51	20230703	185500	150749827	1168	1168	1168	1168	0
52	20230703	185400	150749827	1168	1168	1168	1168	0
53	20230703	185300	150749827	1168	1168	1168	1168	0
54	20230703	185200	150749827	1168	1168	1168	1168	0
55	20230703	185100	150749827	1168	1168	1168	1168	0
56	20230703	185000	150749827	1168	1168	1168	1168	0
57	20230703	184900	150749827	1168	1168	1168	1168	0
58	20230703	184800	150749827	1168	1168	1168	1168	0
59	20230703	184700	150749827	1168	1168	1168	1168	0
60	20230703	184600	150749827	1168	1168	1168	1168	0
61	20230703	184500	150749827	1168	1168	1168	1168	0
62	20230703	184400	150749827	1168	1168	1168	1168	4168
63	20230703	184300	150749827	1168	1168	1168	1168	0
64	20230703	184200	150749827	1168	1168	1168	1168	0
65	20230703	184100	150749827	1168	1168	1168	1168	0
66	20230703	184000	150749827	1168	1168	1168	1168	0
67	20230703	183900	150749827	1168	1168	1168	1168	0
68	20230703	183800	150749827	1168	1168	1168	1168	0
69	20230703	183700	150749827	1168	1168	1168	1168	0
70	20230703	183600	150749827	1168	1168	1168	1168	0
71	20230703	183500	150749827	1168	1168	1168	1168	0
72	20230703	183400	150749827	1168	1168	1168	1168	0
73	20230703	183300	150749827	1168	1168	1168	1168	0
74	20230703	183200	150749827	1168	1168	1168	1168	0
75	20230703	183100	150749827	1168	1168	1168	1168	0
76	20230703	183000	150749827	1168	1168	1168	1168	0
77	20230703	182900	150749827	1168	1168	1168	1168	0
78	20230703	182800	150749827	1168	1168	1168	1168	0
79	20230703	182700	150749827	1168	1168	1168	1168	0
80	20230703	182600	150749827	1168	1168	1168	1168	0
81	20230703	182500	150749827	1168	1168	1168	1168	0
82	20230703	182400	150749827	1168	1168	1168	1168	0
83	20230703	182300	150749827	1168	1168	1168	1168	0
84	20230703	182200	150749827	1168	1168	1168	1168	0
85	20230703	182100	150749827	1168	1168	1168	1168	0
86	20230703	182000	150749827	1168	1168	1168	1168	0
87	20230703	181900	150749827	1168	1168	1168	1168	0
88	20230703	181800	150749827	1168	1168	1168	1168	0
89	20230703	181700	150749827	1168	1168	1168	1168	0
90	20230703	181600	150749827	1168	1168	1168	1168	0
91	20230703	181500	150749827	1168	1168	1168	1168	0
92	20230703	181400	150749827	1168	1168	1168	1168	4168
93	20230703	181300	150749827	1168	1168	1168	1168	0
94	20230703	181200	150749827	1168	1168	1168	1168	0
95	20230703	181100	150749827	1168	1168	1168	1168	0
96	20230703	181000	150749827	1168	1168	1168	1168	0
97	20230703	180900	150749827	1168	1168	1168	1168	0
98	20230703	180800	150749827	1168	1168	1168	1168	0
99	20230703	180700	150749827	1168	1168	1168	1168	0
100	20230703	180600	150749827	1168	1168	1168	1168	0
101	20230703	180500	150749827	1168	1168	1168	1168	0
102	20230703	180400	150749827	1168	1168	1168	1168	0
103	20230703	180300	150749827	1168	1168	1168	1168	0
104	20230703	180200	150749827	1168	1168	1168	1168	0
105	20230703	180100	150749827	1168	1168	1168	1168	0
106	20230703	180000	150749827	1168	1168	1168	1168	0
107	20230703	175900	150749827	1168	1168	1168	1168	0
108	20230703	175800	150749827	1168	1168	1168	1168	0
109	20230703	175700	150749827	1168	1168	1168	1168	0
110	20230703	175600	150749827	1168	1168	1168	1168	0
111	20230703	175500	150749827	1168	1168	1168	1168	0
112	20230703	175400	150749827	1168	1168	1168	1168	0
113	20230703	175300	150749827	1168	1168	1168	1168	0
114	20230703	175200	150749827	1168	1168	1168	1168	0
115	20230703	175100	150749827	1168	1168	1168	1168	0
116	20230703	175000	150749827	1168	1168	1168	1168	0
117	20230703	174900	150749827	1168	1168	1168	1168	0
118	20230703	174800	150749827	1168	1168	1168	1168	0
119	20230703	174700	150749827	1168	1168	1168	1168	0
120	20230703	174600	150749827	1168	1168	1168	1168	0
121	20230703	174500	150749827	1168	1168	1168	1168	0
122	20230703	174400	150749827	1168	1168	1168	1168	4168
123	20230703	174300	150749827	1168	1168	1168	1168	0
124	20230703	174200	150749827	1168	1168	1168	1168	0
125	20230703	174100	150749827	1168	1168	1168	1168	0
126	20230703	174000	150749827	1168	1168	1168	1168	0
127	20230703	173900	150749827	1168	1168	1168	1168	0
128	20230703	173800	150749827	1168	1168	1168	1168	0
129	20230703	173700	150749827	1168	1168	1168	1168	0
130	20230703	173600	150749827	1168	1168	1168	1168	0
131	20230703	173500	150749827	1168	1168	1168	1168	0
132	20230703	173400	150749827	1168	1168	1168	1168	0
133	20230703	173300	150749827	1168	1168	1168	1168	0
134	20230703	173200	150749827	1168	1168	1168	1168	0
135	20230703	173100	150749827	1168	1168	1168	1168	0
136	20230703	173000	150749827	1168	1168	1168	1168	0
137	20230703	172900	150749827	1168	1168	1168	1168	0
138	20230703	172800	150749827	1168	1168	1168	1168	0
139	20230703	172700	150749827	1168	1168	1168	1168	0
140	20230703	172600	150749827	1168	1168	1168	1168	0
141	20230703	172500	150749827	1168	1168	1168	1168	0
142	20230703	172400	150749827	1168	1168	1168	1168	0
143	20230703	172300	150749827	1168	1168	1168	1168	0
144	20230703	172200	150749827	1168	1168	1168	1168	0
145	20230703	172100	150749827	1168	1168	1168	1168	0
146	20230703	172000	150749827	1168	1168	1168	1168	0
147	20230703	171900	150749827	1168	1168	1168	1168	0
148	20230703	171800	150749827	1168	1168	1168	1168	0
149	20230703	171700	150749827	1168	1168	1168	1168	0
150	20230703	171600	150749827	1168	1168	1168	1168	0
151	20230703	171500	150749827	1168	1168	1168	1168	0
152	20230703	171400	150749827	1168	1168	1168	1168	4168
153	20230703	171300	150749827	1168	1168	1168	1168	0
154	20230703	171200	150749827	1168	1168	1168	1168	0
155	20230703	171100	150749827	1168	1168	1168	1168	0
156	20230703	171000	150749827	1168	1168	1168	1168	0
157	20230703	170900	150749827	1168	1168	1168	1168	0
158	20230703	170800	150749827	1168	1168	1168	1168	0
159	20230703	170700	150749827	1168	1168	1168	1168	0
160	20230703	170600	150749827	1168	1168	1168	1168	0
161	20230703	170500	150749827	1168	1168	1168	1168	0
162	20230703	170400	150749827	1168	1168	1168	1168	0
163	20230703	170300	150749827	1168	1168	1168	1168	0
164	20230703	170200	150749827	1168	1168	1168	1168	0
165	20230703	170100	150749827	1168	1168	1168	1168	0
166	20230703	170000	150749827	1168	1168	1168	1168	0
167	20230703	165900	150749827	1168	1168	1168	1168	0
168	20230703	165800	150749827	1168	1168	1168	1168	0
169	20230703	165700	150749827	1168	1168	1168	1168	0
170	20230703	165600	150749827	1168	1168	1168	1168	0
171	20230703	165500	150749827	1168	1168	1168	1168	0
172	20230703	165400	150749827	1168	1168	1168	1168	0
173	20230703	165300	150749827	1168	1168	1168	1168	0
174	20230703	165200	150749827	1168	1168	1168	1168	0
175	20230703	165100	150749827	1168	1168	1168	1168	0
176	20230703	165000	150749827	1168	1168	1168	1168	0
177	20230703	164900	150749827	1168	1168	1168	1168	0
178	20230703	164800	150749827	1168	1168	1168	1168	0
179	20230703	164700	150749827	1168	1168	1168	1168	0
180	20230703	164600	150749827	1168	1168	1168	1168	0
181	20230703	164500	150749827	1168	1168	1168	1168	0
182	20230703	164400	150749827	1168	1168	1168	1168	4168
183	20230703	164300	150749827	1168	1168	1168	1168	0
184	20230703	164200	150749827	1168	1168	1168	1168	0
185	20230703	164100	150749827	1168	1168	1168	1168	0
186	20230703	164000	150749827	1168	1168	1168	1168	0
187	20230703	163900	150749827	1168	1168	1168	1168	0
188	20230703	163800	150749827	1168	1168	1168	1168	0
189	20230703	163700	150749827	1168	1168	1168	1168	0
190	20230703	163600	150749827	1168	1168	1168	1168	0
191	20230703	163500	150749827	1168	1168	1168	1168	0
192	20230703	163400	150749827	1168	1168	1168	1168	0
193	20230703	163300	150749827	1168	1168	1168	1168	0
194	20230703	163200	150749827	1168	1168	1168	1168	0
195	20230703	163100	150749827	1168	1168	1168	1168	0
196	20230703	163000	150749827	1168	1168	1168	1168	0
197	20230703	162900	150749827	1168	1168	1168	1168	0
198	20230703	162800	150749827	1168	1168	1168	1168	0
199	20230703	162700	150749827	1168	1168	1168	1168	0
200	20230703	162600	150749827	1168	1168	1168	1168	0
201	20230703	162500	150749827	1168	1168	1168	1168	0
202	20230703	162400	150749827	1168	1168	1168	1168	0
203	20230703	162300	150749827	1168	1168	1168	1168	0
204	20230703	162200	150749827	1168	1168	1168	1168	0
205	20230703	162100	150749827	1168	1168	1168	1168	0
206	20230703	162000	150749827	1168	1168	1168	1168	0
207	20230703	161900	150749827	1168	1168	1168	1168	0
208	20230703	161800	150749827	1168	1168	1168	1168	0
209	20230703	161700	150749827	1168	1168	1168	1168	0
210	20230703	161600	150749827	1168	1168	1168	1168	0
211	20230703	161500	150749827	1168	1168	1168	1168	0
212	20230703	161400	150749827	1168	1168	1168	1168	4168
213	20230703	161300	150749827	1168	1168	1168	1168	0
214	20230703	161200	150749827	1168	1168	1168	1168	0
215	20230703	161100	150749827	1168	1168	1168	1168	0
216	20230703	161000	150749827	1168	1168	1168	1168	0
217	20230703	160900	150749827	1168	1168	1168	1168	0
218	20230703	160800	150749827	1168	1168	1168	1168	0
219	20230703	160700	150749827	1168	1168	1168	1168	0
220	20230703	160600	150749827	1168	1168	1168	1168	0
221	20230703	160500	150749827	1168	1168	1168	1168	0
222	20230703	160400	150749827	1168	1168	1168	1168	0
223	20230703	160300	150749827	1168	1168	1168	1168	0
224	20230703	160200	150749827	1168	1168	1168	1168	0
225	20230703	160100	150749827	1168	1168	1168	1168	0
226	20230703	160000	150749827	1168	1168	1168	1168	0
227	20230703	155900	150749827	1168	1168	1168	1168	0
228	20230703	155800	150749827	1168	1168	1168	1168	0
229	20230703	155700	150749827	1168	1168	1168	1168	0
230	20230703	155600	150749827	1168	1168	1168	1168	0
231	20230703	155500	150749827	1168	1168	1168	1168	0
232	20230703	155400	150749827	1168	1168	1168	1168	0
233	20230703	155300	150749827	1168	1168	1168	1168	0
234	20230703	155200	150749827	1168	1168	1168	1168	0
235	20230703	155100	150749827	1168	1168	1168	1168	0
236	20230703	155000	150749827	1168	1168	1168	1168	0
237	20230703	154900	150749827	1168	1168	1168	1168	0
238	20230703	154800	150749827	1168	1168	1168	1168	0
239	20230703	154700	150749827	1168	1168	1168	1168	0
240	20230703	154600	150749827	1168	1168	1168	1168	0
241	20230703	154500	150749827	1168	1168	1168	1168	0
242	20230703	154400	150749827	1168	1168	1168	1168	4168
243	20230703	154300	150749827	1168	1168	1168	1168	0
244	20230703	154200	150749827	1168	1168	1168	1168	0
245	20230703	154100	150749827	1168	1168	1168	1168	0
246	20230703	154000	150749827	1168	1168	1168	1168	0
247	20230703	153900	150749827	1168	1168	1168	1168	0
248	20230703	153800	150749827	1168	1168	1168	1168	0
249	20230703	153700	150749827	1168	1168	1168	1168	0
250	20230703	153600	150749827	1168	1168	1168	1168	0
251	20230703	153500	150749827	1168	1168	1168	1168	0
252	20230703	153400	150749827	1168	1168	1168	1168	0
253	20230703	153300	150749827	1168	1168	1168	1168	0
254	20230703	153200	150749827	1168	1168	1168	1168	0
255	20230703	153100	150749827	1168	1168	1168	1168	0
256	20230703	153000	150749827	1168	1168	1168	1168	4168
257	20230703	152900	145881603	1169	1169	1169	1169	0
258	20230703	152800	145881603	1169	1169	1169	1169	0
259	20230703	152700	145881603	1169	1169	1169	1169	0
260	20230703	152600	145881603	1169	1169	1169	1169	0
261	20230703	152500	145881603	1169	1169	1169	1169	0
262	20230703	152400	145881603	1169	1169	1169	1169	0
263	20230703	152300	145881603	1169	1169	1169	1169	0
264	20230703	152200	145881603	1169	1169	1169	1169	0
265	20230703	152100	145881603	1169	1169	1169	1169	0
266	20230703	152000	145881603	1169	1169	1169	1169	0
267	20230703	151900	145881603	1169	1169	1170	1169	66
268	20230703	151800	145804446	1169	1169	1170	1169	834
269	20230703	151700	144829494	1171	1171	1171	1171	0
270	20230703	151600	144829494	1171	1170	1171	1170	356
271	20230703	151500	144412969	1170	1169	1170	1169	81
272	20230703	151400	144318267	1170	1170	1170	1170	205
273	20230703	151300	144078417	1170	1171	1171	1170	19
274	20230703	151200	144056183	1170	1171	1171	1170	128
275	20230703	151100	143906296	1171	1171	1171	1170	366
276	20230703	151000	143478053	1171	1171	1171	1170	250
277	20230703	150900	143185324	1172	1171	1172	1171	46
278	20230703	150800	143131449	1172	1172	1172	1172	3
279	20230703	150700	143127933	1171	1171	1172	1171	98
280	20230703	150600	143013102	1172	1172	1172	1172	0
281	20230703	150500	143013102	1172	1172	1172	1172	10
282	20230703	150400	143001382	1172	1172	1172	1172	8
283	20230703	150300	142992006	1171	1172	1172	1171	74
284	20230703	150200	142905299	1171	1171	1171	1171	65
285	20230703	150100	142829184	1173	1173	1173	1173	0
286	20230703	150000	142829184	1173	1173	1173	1173	3
287	20230703	145900	142825665	1170	1170	1170	1170	10
288	20230703	145800	142813965	1173	1170	1173	1170	505
289	20230703	145700	142223109	1174	1174	1174	1174	35
290	20230703	145600	142182019	1174	1174	1174	1174	0
291	20230703	145500	142182019	1174	1170	1174	1170	13
292	20230703	145400	142166797	1170	1170	1170	1170	200
293	20230703	145300	141932797	1170	1174	1174	1170	350
294	20230703	145200	141523097	1174	1174	1174	1174	150
295	20230703	145100	141346997	1175	1170	1175	1170	405
296	20230703	145000	140873133	1176	1171	1176	1170	2103
297	20230703	144900	138411587	1176	1174	1176	1171	1137
298	20230703	144800	137079359	1175	1175	1175	1175	1
299	20230703	144700	137078184	1175	1175	1175	1175	3
300	20230703	144600	137074659	1170	1171	1171	1170	2000
301	20230703	144500	134733659	1177	1177	1177	1177	0
302	20230703	144400	134733659	1177	1170	1177	1170	1268
303	20230703	144300	133248983	1171	1174	1174	1171	2605
304	20230703	144200	130195774	1175	1175	1175	1175	10
305	20230703	144100	130184024	1175	1176	1179	1175	31
306	20230703	144000	130147575	1179	1179	1179	1179	0
307	20230703	143900	130147575	1179	1179	1179	1179	0
308	20230703	143800	130147575	1179	1179	1179	1179	0
309	20230703	143700	130147575	1179	1177	1179	1177	1050
310	20230703	143600	128910713	1181	1181	1181	1181	0
311	20230703	143500	128910713	1181	1181	1181	1181	0
312	20230703	143400	128910713	1181	1181	1181	1181	0
313	20230703	143300	128910713	1181	1181	1181	1181	0
314	20230703	143200	128910713	1181	1181	1181	1181	0
315	20230703	143100	128910713	1181	1181	1181	1181	20
316	20230703	143000	128887093	1182	1176	1182	1176	50
317	20230703	142900	128828184	1176	1175	1176	1175	59
318	20230703	142800	128758848	1175	1175	1175	1175	56
319	20230703	142700	128693048	1175	1174	1175	1174	307
320	20230703	142600	128332485	1174	1174	1174	1174	1
321	20230703	142500	128331311	1174	1174	1174	1174	30
322	20230703	142400	128296091	1174	1174	1174	1174	3
323	20230703	142300	128292569	1170	1175	1175	1170	4250
324	20230703	142200	123317226	1176	1176	1176	1176	0
325	20230703	142100	123317226	1176	1176	1176	1176	0
326	20230703	142000	123317226	1176	1176	1176	1176	0
327	20230703	141900	123317226	1176	1176	1176	1176	0
328	20230703	141800	123317226	1176	1176	1176	1176	10
329	20230703	141700	123305466	1180	1180	1180	1180	1
330	20230703	141600	123304286	1182	1173	1182	1173	575
331	20230703	141500	122629775	1178	1178	1178	1178	0
332	20230703	141400	122629775	1178	1178	1178	1178	0
333	20230703	141300	122629775	1178	1178	1178	1178	0
334	20230703	141200	122629775	1178	1178	1178	1178	10
335	20230703	141100	122617995	1181	1181	1181	1181	0
336	20230703	141000	122617995	1181	1181	1181	1181	0
337	20230703	140900	122617995	1181	1181	1181	1181	0
338	20230703	140800	122617995	1181	1181	1181	1181	1
339	20230703	140700	122616814	1182	1174	1182	1174	174
340	20230703	140600	122412388	1174	1173	1174	1173	3258
341	20230703	140500	118590752	1172	1172	1172	1172	31
342	20230703	140400	118554420	1173	1173	1173	1173	0
343	20230703	140300	118554420	1173	1173	1173	1173	0
344	20230703	140200	118554420	1173	1173	1173	1173	1116
345	20230703	140100	117245352	1173	1173	1173	1173	0
346	20230703	140000	117245352	1173	1173	1173	1173	0
347	20230703	135900	117245352	1173	1173	1173	1173	1
348	20230703	135800	117244179	1173	1175	1175	1168	507
349	20230703	135700	116651843	1173	1173	1173	1173	100
350	20230703	135600	116534543	1178	1178	1178	1178	0
351	20230703	135500	116534543	1178	1178	1178	1178	1
352	20230703	135400	116533365	1181	1181	1181	1181	0
353	20230703	135300	116533365	1181	1176	1181	1170	18003
354	20230703	135200	95444202	1183	1183	1183	1183	0
355	20230703	135100	95444202	1183	1183	1183	1183	3
356	20230703	135000	95440653	1176	1176	1176	1176	43
357	20230703	134900	95390085	1184	1184	1184	1184	0
358	20230703	134800	95390085	1184	1184	1184	1184	0
359	20230703	134700	95390085	1184	1176	1184	1176	1222
360	20230703	134600	93952760	1176	1177	1177	1175	1039
361	20230703	134500	92730954	1176	1176	1176	1176	1234
362	20230703	134400	91279770	1177	1177	1177	1177	322
363	20230703	134300	90900776	1177	1177	1178	1177	246
364	20230703	134200	90611224	1178	1179	1179	1178	7000
365	20230703	134100	82364668	1183	1183	1183	1183	0
366	20230703	134000	82364668	1183	1183	1183	1183	7
367	20230703	133900	82356387	1182	1182	1182	1182	52
368	20230703	133800	82294923	1182	1182	1182	1182	7
369	20230703	133700	82286649	1182	1182	1182	1182	0
370	20230703	133600	82286649	1182	1182	1182	1182	3
371	20230703	133500	82283103	1183	1183	1183	1183	0
372	20230703	133400	82283103	1183	1183	1183	1183	0
373	20230703	133300	82283103	1183	1183	1183	1183	0
374	20230703	133200	82283103	1183	1182	1183	1182	13
375	20230703	133100	82267734	1183	1180	1183	1179	138
376	20230703	133000	82105019	1183	1183	1183	1183	46
377	20230703	132900	82050601	1183	1183	1183	1183	0
378	20230703	132800	82050601	1183	1183	1183	1183	37
379	20230703	132700	82006830	1183	1183	1183	1183	43
380	20230703	132600	81955961	1183	1183	1183	1183	30
381	20230703	132500	81920471	1183	1183	1183	1183	23
382	20230703	132400	81893262	1183	1183	1183	1183	0
383	20230703	132300	81893262	1183	1183	1183	1183	0
384	20230703	132200	81893262	1183	1183	1183	1183	0
385	20230703	132100	81893262	1183	1183	1183	1183	0
386	20230703	132000	81893262	1183	1183	1183	1183	8
387	20230703	131900	81883798	1184	1184	1184	1184	1
388	20230703	131800	81882614	1183	1183	1183	1183	0
389	20230703	131700	81882614	1183	1183	1183	1183	0
390	20230703	131600	81882614	1183	1183	1184	1183	323
391	20230703	131500	81500309	1184	1184	1184	1184	0
392	20230703	131400	81500309	1184	1184	1184	1184	0
393	20230703	131300	81500309	1184	1184	1184	1184	19
394	20230703	131200	81477813	1184	1184	1184	1184	26
395	20230703	131100	81447029	1184	1184	1184	1184	0
396	20230703	131000	81447029	1184	1184	1184	1184	100
397	20230703	130900	81328629	1184	1184	1184	1184	0
398	20230703	130800	81328629	1184	1183	1184	1183	200
399	20230703	130700	81091929	1184	1184	1184	1184	0
400	20230703	130600	81091929	1184	1184	1184	1184	0
401	20230703	130500	81091929	1184	1184	1184	1184	0
402	20230703	130400	81091929	1184	1184	1184	1184	0
403	20230703	130300	81091929	1184	1184	1184	1184	77
404	20230703	130200	81000761	1184	1184	1184	1184	0
405	20230703	130100	81000761	1184	1181	1184	1181	115
406	20230703	130000	80864907	1180	1180	1180	1180	168
407	20230703	125900	80666667	1178	1178	1178	1178	0
408	20230703	125800	80666667	1178	1178	1178	1178	0
409	20230703	125700	80666667	1178	1178	1178	1178	0
410	20230703	125600	80666667	1178	1178	1178	1178	0
411	20230703	125500	80666667	1178	1178	1178	1178	0
412	20230703	125400	80666667	1178	1178	1178	1178	0
413	20230703	125300	80666667	1178	1178	1178	1178	0
414	20230703	125200	80666667	1178	1178	1178	1178	2
415	20230703	125100	80664311	1184	1180	1184	1180	171
416	20230703	125000	80462479	1181	1181	1181	1181	0
417	20230703	124900	80462479	1181	1181	1181	1181	0
418	20230703	124800	80462479	1181	1181	1181	1181	0
419	20230703	124700	80462479	1181	1181	1181	1181	5
420	20230703	124600	80456574	1181	1181	1181	1181	26
421	20230703	124500	80425868	1181	1181	1181	1181	2
422	20230703	124400	80423506	1182	1182	1182	1182	303
423	20230703	124300	80065360	1184	1184	1184	1184	0
424	20230703	124200	80065360	1184	1184	1184	1184	4
425	20230703	124100	80060624	1183	1183	1183	1183	50
426	20230703	124000	80001474	1183	1183	1183	1183	50
427	20230703	123900	79942324	1183	1183	1183	1183	0
428	20230703	123800	79942324	1183	1182	1183	1182	22
429	20230703	123700	79916317	1183	1180	1183	1180	50
430	20230703	123600	79857307	1180	1180	1180	1180	1
431	20230703	123500	79856127	1178	1178	1178	1178	4000
432	20230703	123400	75144127	1183	1181	1183	1181	14
433	20230703	123300	75127587	1184	1184	1184	1184	0
434	20230703	123200	75127587	1184	1184	1184	1184	0
435	20230703	123100	75127587	1184	1181	1184	1181	69
436	20230703	123000	75045997	1181	1181	1181	1181	91
437	20230703	122900	74938526	1182	1182	1182	1182	0
438	20230703	122800	74938526	1182	1182	1182	1182	0
439	20230703	122700	74938526	1182	1182	1182	1182	30
440	20230703	122600	74903066	1182	1183	1183	1182	130
441	20230703	122500	74749286	1183	1183	1183	1183	0
442	20230703	122400	74749286	1183	1179	1183	1179	351
443	20230703	122300	74335338	1180	1180	1180	1180	1
444	20230703	122200	74334158	1179	1179	1179	1179	0
445	20230703	122100	74334158	1179	1179	1179	1179	0
446	20230703	122000	74334158	1179	1179	1179	1179	0
447	20230703	121900	74334158	1179	1179	1179	1179	53
448	20230703	121800	74271671	1181	1181	1181	1181	0
449	20230703	121700	74271671	1181	1181	1181	1181	0
450	20230703	121600	74271671	1181	1181	1181	1181	10
451	20230703	121500	74259861	1182	1182	1182	1182	0
452	20230703	121400	74259861	1182	1182	1182	1182	0
453	20230703	121300	74259861	1182	1182	1182	1182	2
454	20230703	121200	74257497	1181	1181	1181	1181	69
455	20230703	121100	74176008	1182	1182	1182	1182	5
456	20230703	121000	74170098	1177	1182	1182	1177	6010
457	20230703	120900	67088346	1184	1184	1184	1184	0
458	20230703	120800	67088346	1184	1184	1184	1184	0
459	20230703	120700	67088346	1184	1183	1184	1183	103
460	20230703	120600	66966494	1184	1184	1184	1184	0
461	20230703	120500	66966494	1184	1184	1184	1184	0
462	20230703	120400	66966494	1184	1184	1184	1183	930
463	20230703	120300	65865944	1184	1184	1184	1184	0
464	20230703	120200	65865944	1184	1184	1184	1184	0
465	20230703	120100	65865944	1184	1184	1184	1184	10
466	20230703	120000	65854104	1184	1184	1184	1184	0
467	20230703	115900	65854104	1184	1184	1184	1184	75
468	20230703	115800	65765304	1185	1185	1185	1185	8
469	20230703	115700	65755824	1184	1185	1185	1184	75
470	20230703	115600	65666979	1184	1185	1185	1184	141
471	20230703	115500	65499985	1185	1185	1185	1185	0
472	20230703	115400	65499985	1185	1185	1185	1185	0
473	20230703	115300	65499985	1185	1185	1185	1185	10
474	20230703	115200	65488135	1185	1185	1185	1185	100
475	20230703	115100	65369635	1186	1187	1187	1186	2
476	20230703	115000	65367262	1187	1187	1187	1187	0
477	20230703	114900	65367262	1187	1187	1187	1187	10
478	20230703	114800	65355392	1188	1188	1188	1188	0
479	20230703	114700	65355392	1188	1188	1188	1188	0
480	20230703	114600	65355392	1188	1188	1188	1188	0
481	20230703	114500	65355392	1188	1188	1188	1188	0
482	20230703	114400	65355392	1188	1188	1188	1188	0
483	20230703	114300	65355392	1188	1188	1188	1188	574
484	20230703	114200	64673480	1188	1188	1188	1188	30
485	20230703	114100	64637840	1186	1186	1186	1186	0
486	20230703	114000	64637840	1186	1186	1186	1186	362
487	20230703	113900	64208508	1188	1188	1188	1188	0
488	20230703	113800	64208508	1188	1187	1188	1187	40
489	20230703	113700	64161018	1187	1187	1187	1187	40
490	20230703	113600	64113538	1186	1187	1187	1186	54
491	20230703	113500	64049488	1186	1186	1186	1186	22
492	20230703	113400	64023396	1186	1186	1186	1186	119
493	20230703	113300	63882262	1186	1186	1186	1186	30
494	20230703	113200	63846682	1186	1186	1186	1186	22
495	20230703	113100	63820590	1188	1188	1188	1188	0
496	20230703	113000	63820590	1188	1188	1188	1188	0
497	20230703	112900	63820590	1188	1188	1188	1188	3
498	20230703	112800	63817026	1187	1188	1188	1187	663
499	20230703	112700	63030040	1188	1188	1188	1188	25
500	20230703	112600	63000340	1187	1187	1187	1187	16
501	20230703	112500	62981348	1189	1189	1189	1189	0
502	20230703	112400	62981348	1189	1189	1189	1189	21
503	20230703	112300	62956379	1190	1190	1190	1190	0
504	20230703	112200	62956379	1190	1190	1190	1190	0
505	20230703	112100	62956379	1190	1190	1190	1190	0
506	20230703	112000	62956379	1190	1190	1190	1190	20
507	20230703	111900	62932579	1190	1187	1190	1187	1090
508	20230703	111800	61638676	1187	1187	1187	1187	0
509	20230703	111700	61638676	1187	1187	1187	1187	5
510	20230703	111600	61632741	1187	1187	1187	1187	23
511	20230703	111500	61605440	1186	1186	1186	1186	63
512	20230703	111400	61530722	1186	1187	1187	1186	20
513	20230703	111300	61506992	1186	1187	1187	1186	57
514	20230703	111200	61439387	1188	1188	1188	1188	3
515	20230703	111100	61435823	1187	1187	1187	1187	1
516	20230703	111000	61434636	1187	1187	1187	1187	0
517	20230703	110900	61434636	1187	1189	1189	1187	4
518	20230703	110800	61429882	1188	1188	1188	1188	42
519	20230703	110700	61379986	1189	1189	1189	1189	3
520	20230703	110600	61376419	1187	1187	1187	1187	26
521	20230703	110500	61345557	1188	1188	1188	1188	326
522	20230703	110400	60958269	1188	1188	1188	1188	157
523	20230703	110300	60771753	1189	1189	1189	1189	0
524	20230703	110200	60771753	1189	1189	1189	1189	2
525	20230703	110100	60769375	1189	1189	1189	1189	0
526	20230703	110000	60769375	1189	1189	1189	1189	0
527	20230703	105900	60769375	1189	1189	1189	1189	0
528	20230703	105800	60769375	1189	1188	1189	1188	147
529	20230703	105700	60594729	1188	1188	1188	1188	0
530	20230703	105600	60594729	1188	1188	1188	1188	5
531	20230703	105500	60588789	1188	1188	1188	1188	0
532	20230703	105400	60588789	1188	1188	1188	1188	0
533	20230703	105300	60588789	1188	1188	1188	1188	50
534	20230703	105200	60529389	1190	1190	1190	1190	1
535	20230703	105100	60528199	1190	1190	1190	1190	0
536	20230703	105000	60528199	1190	1190	1190	1190	3
537	20230703	104900	60524629	1190	1187	1190	1187	250
538	20230703	104800	60227313	1187	1187	1187	1187	5
539	20230703	104700	60221378	1184	1184	1184	1184	250
540	20230703	104600	59925378	1190	1190	1190	1190	0
541	20230703	104500	59925378	1190	1184	1190	1184	140
542	20230703	104400	59759197	1188	1188	1188	1188	5
543	20230703	104300	59753257	1190	1189	1190	1189	15
544	20230703	104200	59735417	1190	1186	1190	1186	125
545	20230703	104100	59586943	1186	1186	1186	1186	66
546	20230703	104000	59508667	1187	1187	1187	1187	10
547	20230703	103900	59496797	1190	1190	1190	1190	0
548	20230703	103800	59496797	1190	1190	1190	1190	0
549	20230703	103700	59496797	1190	1190	1190	1190	0
550	20230703	103600	59496797	1190	1188	1190	1188	13
551	20230703	103500	59481347	1186	1183	1186	1183	3515
552	20230703	103400	55316065	1185	1185	1185	1185	35
553	20230703	103300	55274590	1185	1186	1188	1185	1399
554	20230703	103200	53616692	1186	1186	1186	1186	12
555	20230703	103100	53602460	1188	1186	1188	1186	15
556	20230703	103000	53584660	1187	1187	1187	1187	1341
557	20230703	102900	51992893	1190	1190	1190	1190	0
558	20230703	102800	51992893	1190	1190	1190	1190	0
559	20230703	102700	51992893	1190	1190	1190	1190	4
560	20230703	102600	51988133	1190	1187	1190	1187	156
561	20230703	102500	51802679	1187	1187	1188	1187	58
562	20230703	102400	51733813	1187	1189	1189	1187	20
563	20230703	102300	51710063	1190	1190	1190	1190	40
564	20230703	102200	51662463	1192	1192	1192	1192	0
565	20230703	102100	51662463	1192	1192	1192	1192	10
566	20230703	102000	51650543	1192	1192	1192	1192	5
567	20230703	101900	51644583	1194	1194	1194	1194	15
568	20230703	101800	51626673	1197	1197	1197	1197	0
569	20230703	101700	51626673	1197	1190	1197	1190	134
570	20230703	101600	51467138	1189	1188	1189	1188	71
571	20230703	101500	51382736	1188	1189	1189	1188	110
572	20230703	101400	51252040	1198	1201	1201	1189	24928
573	20230703	101300	21581837	1202	1201	1202	1201	16
574	20230703	101200	21562618	1201	1195	1201	1194	225
575	20230703	101100	21293747	1202	1202	1202	1202	0
576	20230703	101000	21293747	1202	1202	1202	1202	0
577	20230703	100900	21293747	1202	1201	1202	1195	41
578	20230703	100800	21244606	1201	1201	1201	1201	21
579	20230703	100700	21219385	1202	1202	1202	1202	0
580	20230703	100600	21219385	1202	1202	1202	1202	0
581	20230703	100500	21219385	1202	1202	1202	1202	0
582	20230703	100400	21219385	1202	1202	1202	1202	0
583	20230703	100300	21219385	1202	1202	1202	1202	0
584	20230703	100200	21219385	1202	1198	1202	1198	50
585	20230703	100100	21159400	1202	1202	1202	1202	0
586	20230703	100000	21159400	1202	1202	1202	1202	0
587	20230703	095900	21159400	1202	1202	1202	1202	0
588	20230703	095800	21159400	1202	1202	1202	1202	0
589	20230703	095700	21159400	1202	1202	1202	1202	3
590	20230703	095600	21155794	1201	1201	1201	1201	16
591	20230703	095500	21136578	1202	1202	1202	1202	2
592	20230703	095400	21134174	1198	1197	1198	1197	23
593	20230703	095300	21106634	1195	1197	1197	1195	75
594	20230703	095200	21016967	1202	1202	1202	1202	0
595	20230703	095100	21016967	1202	1202	1202	1202	0
596	20230703	095000	21016967	1202	1202	1202	1202	20
597	20230703	094900	20992927	1202	1201	1202	1201	83
598	20230703	094800	20893172	1202	1202	1202	1202	0
599	20230703	094700	20893172	1202	1202	1202	1202	43
600	20230703	094600	20841486	1195	1200	1201	1195	24
601	20230703	094500	20812701	1200	1200	1200	1200	2
602	20230703	094400	20810301	1195	1201	1201	1195	54
603	20230703	094300	20745747	1201	1202	1202	1201	16
604	20230703	094200	20726521	1202	1195	1202	1195	26
605	20230703	094100	20695388	1202	1195	1202	1195	32
606	20230703	094000	20657055	1202	1195	1202	1195	36
607	20230703	093900	20613941	1202	1202	1202	1202	0
608	20230703	093800	20613941	1202	1202	1202	1202	1
609	20230703	093700	20612739	1202	1200	1202	1200	31
610	20230703	093600	20575535	1202	1200	1202	1200	1437
611	20230703	093500	18850449	1200	1200	1200	1200	0
612	20230703	093400	18850449	1200	1199	1200	1199	95
613	20230703	093300	18736530	1199	1199	1199	1199	19
614	20230703	093200	18713749	1199	1199	1199	1199	1
615	20230703	093100	18712550	1195	1195	1195	1195	1332
616	20230703	093000	17120810	1200	1195	1200	1195	84
617	20230703	092900	17020415	1200	1201	1201	1200	5
618	20230703	092800	17014412	1200	1200	1200	1200	15
619	20230703	092700	16996412	1201	1200	1201	1200	98
620	20230703	092600	16878799	1200	1200	1200	1200	0
621	20230703	092500	16878799	1200	1200	1200	1200	7
622	20230703	092400	16870399	1200	1200	1200	1200	503
623	20230703	092300	16266799	1200	1201	1201	1200	530
624	20230703	092200	15630769	1201	1191	1201	1191	7
625	20230703	092100	15622384	1201	1201	1201	1201	1
626	20230703	092000	15621183	1201	1201	1201	1201	0
627	20230703	091900	15621183	1201	1201	1201	1201	200
628	20230703	091800	15380983	1202	1203	1203	1200	258
629	20230703	091700	15070912	1203	1203	1203	1203	100
630	20230703	091600	14950612	1205	1204	1205	1204	17
631	20230703	091500	14930142	1205	1205	1206	1205	700
632	20230703	091400	14086360	1210	1192	1210	1192	2003
633	20230703	091300	11682359	1192	1192	1192	1192	1
634	20230703	091200	11681167	1192	1189	1192	1189	31
635	20230703	091100	11644264	1189	1183	1189	1183	7736
636	20230703	091000	2488913	1183	1183	1183	1182	215
637	20230703	090900	2234775	1185	1185	1185	1185	0
638	20230703	090800	2234775	1185	1184	1185	1184	10
639	20230703	090700	2222933	1183	1183	1183	1183	371
640	20230703	090600	1784040	1182	1182	1182	1182	373
641	20230703	090500	1343154	1182	1182	1182	1182	0
642	20230703	090400	1343154	1182	1180	1182	1180	346
643	20230703	090300	934823	1180	1180	1180	1180	6
644	20230703	090200	927743	1180	1180	1180	1177	13
645	20230703	090100	912406	1181	1181	1181	1181	200
646	20230703	090000	676206	1182	1183	1183	1178	573