KissMeData/333050/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	204900	182007203	1577	1577	1577	1577	1049
3	20230706	204800	182007203	1577	1577	1577	1577	0
4	20230706	204700	182007203	1577	1577	1577	1577	0
5	20230706	204600	182007203	1577	1577	1577	1577	0
6	20230706	204500	182007203	1577	1577	1577	1577	0
7	20230706	204400	182007203	1577	1577	1577	1577	0
8	20230706	204300	182007203	1577	1577	1577	1577	0
9	20230706	204200	182007203	1577	1577	1577	1577	0
10	20230706	204100	182007203	1577	1577	1577	1577	0
11	20230706	204000	182007203	1577	1577	1577	1577	0
12	20230706	203900	182007203	1577	1577	1577	1577	0
13	20230706	203800	182007203	1577	1577	1577	1577	0
14	20230706	203700	182007203	1577	1577	1577	1577	0
15	20230706	203600	182007203	1577	1577	1577	1577	0
16	20230706	203500	182007203	1577	1577	1577	1577	0
17	20230706	203400	182007203	1577	1577	1577	1577	0
18	20230706	203300	182007203	1577	1577	1577	1577	0
19	20230706	203200	182007203	1577	1577	1577	1577	0
20	20230706	203100	182007203	1577	1577	1577	1577	0
21	20230706	203000	182007203	1577	1577	1577	1577	0
22	20230706	202900	182007203	1577	1577	1577	1577	0
23	20230706	202800	182007203	1577	1577	1577	1577	0
24	20230706	202700	182007203	1577	1577	1577	1577	0
25	20230706	202600	182007203	1577	1577	1577	1577	0
26	20230706	202500	182007203	1577	1577	1577	1577	0
27	20230706	202400	182007203	1577	1577	1577	1577	0
28	20230706	202300	182007203	1577	1577	1577	1577	0
29	20230706	202200	182007203	1577	1577	1577	1577	0
30	20230706	202100	182007203	1577	1577	1577	1577	0
31	20230706	202000	182007203	1577	1577	1577	1577	0
32	20230706	201900	182007203	1577	1577	1577	1577	1049
33	20230706	201800	182007203	1577	1577	1577	1577	0
34	20230706	201700	182007203	1577	1577	1577	1577	0
35	20230706	201600	182007203	1577	1577	1577	1577	0
36	20230706	201500	182007203	1577	1577	1577	1577	0
37	20230706	201400	182007203	1577	1577	1577	1577	0
38	20230706	201300	182007203	1577	1577	1577	1577	0
39	20230706	201200	182007203	1577	1577	1577	1577	0
40	20230706	201100	182007203	1577	1577	1577	1577	0
41	20230706	201000	182007203	1577	1577	1577	1577	0
42	20230706	200900	182007203	1577	1577	1577	1577	0
43	20230706	200800	182007203	1577	1577	1577	1577	0
44	20230706	200700	182007203	1577	1577	1577	1577	0
45	20230706	200600	182007203	1577	1577	1577	1577	0
46	20230706	200500	182007203	1577	1577	1577	1577	0
47	20230706	200400	182007203	1577	1577	1577	1577	0
48	20230706	200300	182007203	1577	1577	1577	1577	0
49	20230706	200200	182007203	1577	1577	1577	1577	0
50	20230706	200100	182007203	1577	1577	1577	1577	0
51	20230706	200000	182007203	1577	1577	1577	1577	0
52	20230706	195900	182007203	1577	1577	1577	1577	0
53	20230706	195800	182007203	1577	1577	1577	1577	0
54	20230706	195700	182007203	1577	1577	1577	1577	0
55	20230706	195600	182007203	1577	1577	1577	1577	0
56	20230706	195500	182007203	1577	1577	1577	1577	0
57	20230706	195400	182007203	1577	1577	1577	1577	0
58	20230706	195300	182007203	1577	1577	1577	1577	0
59	20230706	195200	182007203	1577	1577	1577	1577	0
60	20230706	195100	182007203	1577	1577	1577	1577	0
61	20230706	195000	182007203	1577	1577	1577	1577	0
62	20230706	194900	182007203	1577	1577	1577	1577	1049
63	20230706	194800	182007203	1577	1577	1577	1577	0
64	20230706	194700	182007203	1577	1577	1577	1577	0
65	20230706	194600	182007203	1577	1577	1577	1577	0
66	20230706	194500	182007203	1577	1577	1577	1577	0
67	20230706	194400	182007203	1577	1577	1577	1577	0
68	20230706	194300	182007203	1577	1577	1577	1577	0
69	20230706	194200	182007203	1577	1577	1577	1577	0
70	20230706	194100	182007203	1577	1577	1577	1577	0
71	20230706	194000	182007203	1577	1577	1577	1577	0
72	20230706	193900	182007203	1577	1577	1577	1577	0
73	20230706	193800	182007203	1577	1577	1577	1577	0
74	20230706	193700	182007203	1577	1577	1577	1577	0
75	20230706	193600	182007203	1577	1577	1577	1577	0
76	20230706	193500	182007203	1577	1577	1577	1577	0
77	20230706	193400	182007203	1577	1577	1577	1577	0
78	20230706	193300	182007203	1577	1577	1577	1577	0
79	20230706	193200	182007203	1577	1577	1577	1577	0
80	20230706	193100	182007203	1577	1577	1577	1577	0
81	20230706	193000	182007203	1577	1577	1577	1577	0
82	20230706	192900	182007203	1577	1577	1577	1577	0
83	20230706	192800	182007203	1577	1577	1577	1577	0
84	20230706	192700	182007203	1577	1577	1577	1577	0
85	20230706	192600	182007203	1577	1577	1577	1577	0
86	20230706	192500	182007203	1577	1577	1577	1577	0
87	20230706	192400	182007203	1577	1577	1577	1577	0
88	20230706	192300	182007203	1577	1577	1577	1577	0
89	20230706	192200	182007203	1577	1577	1577	1577	0
90	20230706	192100	182007203	1577	1577	1577	1577	0
91	20230706	192000	182007203	1577	1577	1577	1577	0
92	20230706	191900	182007203	1577	1577	1577	1577	1049
93	20230706	191800	182007203	1577	1577	1577	1577	0
94	20230706	191700	182007203	1577	1577	1577	1577	0
95	20230706	191600	182007203	1577	1577	1577	1577	0
96	20230706	191500	182007203	1577	1577	1577	1577	0
97	20230706	191400	182007203	1577	1577	1577	1577	0
98	20230706	191300	182007203	1577	1577	1577	1577	0
99	20230706	191200	182007203	1577	1577	1577	1577	0
100	20230706	191100	182007203	1577	1577	1577	1577	0
101	20230706	191000	182007203	1577	1577	1577	1577	0
102	20230706	190900	182007203	1577	1577	1577	1577	0
103	20230706	190800	182007203	1577	1577	1577	1577	0
104	20230706	190700	182007203	1577	1577	1577	1577	0
105	20230706	190600	182007203	1577	1577	1577	1577	0
106	20230706	190500	182007203	1577	1577	1577	1577	0
107	20230706	190400	182007203	1577	1577	1577	1577	0
108	20230706	190300	182007203	1577	1577	1577	1577	0
109	20230706	190200	182007203	1577	1577	1577	1577	0
110	20230706	190100	182007203	1577	1577	1577	1577	0
111	20230706	190000	182007203	1577	1577	1577	1577	0
112	20230706	185900	182007203	1577	1577	1577	1577	0
113	20230706	185800	182007203	1577	1577	1577	1577	0
114	20230706	185700	182007203	1577	1577	1577	1577	0
115	20230706	185600	182007203	1577	1577	1577	1577	0
116	20230706	185500	182007203	1577	1577	1577	1577	0
117	20230706	185400	182007203	1577	1577	1577	1577	0
118	20230706	185300	182007203	1577	1577	1577	1577	0
119	20230706	185200	182007203	1577	1577	1577	1577	0
120	20230706	185100	182007203	1577	1577	1577	1577	0
121	20230706	185000	182007203	1577	1577	1577	1577	0
122	20230706	184900	182007203	1577	1577	1577	1577	1049
123	20230706	184800	182007203	1577	1577	1577	1577	0
124	20230706	184700	182007203	1577	1577	1577	1577	0
125	20230706	184600	182007203	1577	1577	1577	1577	0
126	20230706	184500	182007203	1577	1577	1577	1577	0
127	20230706	184400	182007203	1577	1577	1577	1577	0
128	20230706	184300	182007203	1577	1577	1577	1577	0
129	20230706	184200	182007203	1577	1577	1577	1577	0
130	20230706	184100	182007203	1577	1577	1577	1577	0
131	20230706	184000	182007203	1577	1577	1577	1577	0
132	20230706	183900	182007203	1577	1577	1577	1577	0
133	20230706	183800	182007203	1577	1577	1577	1577	0
134	20230706	183700	182007203	1577	1577	1577	1577	0
135	20230706	183600	182007203	1577	1577	1577	1577	0
136	20230706	183500	182007203	1577	1577	1577	1577	0
137	20230706	183400	182007203	1577	1577	1577	1577	0
138	20230706	183300	182007203	1577	1577	1577	1577	0
139	20230706	183200	182007203	1577	1577	1577	1577	0
140	20230706	183100	182007203	1577	1577	1577	1577	0
141	20230706	183000	182007203	1577	1577	1577	1577	0
142	20230706	182900	182007203	1577	1577	1577	1577	0
143	20230706	182800	182007203	1577	1577	1577	1577	0
144	20230706	182700	182007203	1577	1577	1577	1577	0
145	20230706	182600	182007203	1577	1577	1577	1577	0
146	20230706	182500	182007203	1577	1577	1577	1577	0
147	20230706	182400	182007203	1577	1577	1577	1577	0
148	20230706	182300	182007203	1577	1577	1577	1577	0
149	20230706	182200	182007203	1577	1577	1577	1577	0
150	20230706	182100	182007203	1577	1577	1577	1577	0
151	20230706	182000	182007203	1577	1577	1577	1577	0
152	20230706	181900	182007203	1577	1577	1577	1577	1049
153	20230706	181800	182007203	1577	1577	1577	1577	0
154	20230706	181700	182007203	1577	1577	1577	1577	0
155	20230706	181600	182007203	1577	1577	1577	1577	0
156	20230706	181500	182007203	1577	1577	1577	1577	0
157	20230706	181400	182007203	1577	1577	1577	1577	0
158	20230706	181300	182007203	1577	1577	1577	1577	0
159	20230706	181200	182007203	1577	1577	1577	1577	0
160	20230706	181100	182007203	1577	1577	1577	1577	0
161	20230706	181000	182007203	1577	1577	1577	1577	0
162	20230706	180900	182007203	1577	1577	1577	1577	0
163	20230706	180800	182007203	1577	1577	1577	1577	0
164	20230706	180700	182007203	1577	1577	1577	1577	0
165	20230706	180600	182007203	1577	1577	1577	1577	0
166	20230706	180500	182007203	1577	1577	1577	1577	0
167	20230706	180400	182007203	1577	1577	1577	1577	0
168	20230706	180300	182007203	1577	1577	1577	1577	0
169	20230706	180200	182007203	1577	1577	1577	1577	0
170	20230706	180100	182007203	1577	1577	1577	1577	0
171	20230706	180000	182007203	1577	1577	1577	1577	0
172	20230706	175900	182007203	1577	1577	1577	1577	0
173	20230706	175800	182007203	1577	1577	1577	1577	0
174	20230706	175700	182007203	1577	1577	1577	1577	0
175	20230706	175600	182007203	1577	1577	1577	1577	0
176	20230706	175500	182007203	1577	1577	1577	1577	0
177	20230706	175400	182007203	1577	1577	1577	1577	0
178	20230706	175300	182007203	1577	1577	1577	1577	0
179	20230706	175200	182007203	1577	1577	1577	1577	0
180	20230706	175100	182007203	1577	1577	1577	1577	0
181	20230706	175000	182007203	1577	1577	1577	1577	0
182	20230706	174900	182007203	1577	1577	1577	1577	1049
183	20230706	174800	182007203	1577	1577	1577	1577	0
184	20230706	174700	182007203	1577	1577	1577	1577	0
185	20230706	174600	182007203	1577	1577	1577	1577	0
186	20230706	174500	182007203	1577	1577	1577	1577	0
187	20230706	174400	182007203	1577	1577	1577	1577	0
188	20230706	174300	182007203	1577	1577	1577	1577	0
189	20230706	174200	182007203	1577	1577	1577	1577	0
190	20230706	174100	182007203	1577	1577	1577	1577	0
191	20230706	174000	182007203	1577	1577	1577	1577	0
192	20230706	173900	182007203	1577	1577	1577	1577	0
193	20230706	173800	182007203	1577	1577	1577	1577	0
194	20230706	173700	182007203	1577	1577	1577	1577	0
195	20230706	173600	182007203	1577	1577	1577	1577	0
196	20230706	173500	182007203	1577	1577	1577	1577	0
197	20230706	173400	182007203	1577	1577	1577	1577	0
198	20230706	173300	182007203	1577	1577	1577	1577	0
199	20230706	173200	182007203	1577	1577	1577	1577	0
200	20230706	173100	182007203	1577	1577	1577	1577	0
201	20230706	173000	182007203	1577	1577	1577	1577	0
202	20230706	172900	182007203	1577	1577	1577	1577	0
203	20230706	172800	182007203	1577	1577	1577	1577	0
204	20230706	172700	182007203	1577	1577	1577	1577	0
205	20230706	172600	182007203	1577	1577	1577	1577	0
206	20230706	172500	182007203	1577	1577	1577	1577	0
207	20230706	172400	182007203	1577	1577	1577	1577	0
208	20230706	172300	182007203	1577	1577	1577	1577	0
209	20230706	172200	182007203	1577	1577	1577	1577	0
210	20230706	172100	182007203	1577	1577	1577	1577	0
211	20230706	172000	182007203	1577	1577	1577	1577	0
212	20230706	171900	182007203	1577	1577	1577	1577	1049
213	20230706	171800	182007203	1577	1577	1577	1577	0
214	20230706	171700	182007203	1577	1577	1577	1577	0
215	20230706	171600	182007203	1577	1577	1577	1577	0
216	20230706	171500	182007203	1577	1577	1577	1577	0
217	20230706	171400	182007203	1577	1577	1577	1577	0
218	20230706	171300	182007203	1577	1577	1577	1577	0
219	20230706	171200	182007203	1577	1577	1577	1577	0
220	20230706	171100	182007203	1577	1577	1577	1577	0
221	20230706	171000	182007203	1577	1577	1577	1577	0
222	20230706	170900	182007203	1577	1577	1577	1577	0
223	20230706	170800	182007203	1577	1577	1577	1577	0
224	20230706	170700	182007203	1577	1577	1577	1577	0
225	20230706	170600	182007203	1577	1577	1577	1577	0
226	20230706	170500	182007203	1577	1577	1577	1577	0
227	20230706	170400	182007203	1577	1577	1577	1577	0
228	20230706	170300	182007203	1577	1577	1577	1577	0
229	20230706	170200	182007203	1577	1577	1577	1577	0
230	20230706	170100	182007203	1577	1577	1577	1577	0
231	20230706	170000	182007203	1577	1577	1577	1577	0
232	20230706	165900	182007203	1577	1577	1577	1577	0
233	20230706	165800	182007203	1577	1577	1577	1577	0
234	20230706	165700	182007203	1577	1577	1577	1577	0
235	20230706	165600	182007203	1577	1577	1577	1577	0
236	20230706	165500	182007203	1577	1577	1577	1577	0
237	20230706	165400	182007203	1577	1577	1577	1577	0
238	20230706	165300	182007203	1577	1577	1577	1577	0
239	20230706	165200	182007203	1577	1577	1577	1577	0
240	20230706	165100	182007203	1577	1577	1577	1577	0
241	20230706	165000	182007203	1577	1577	1577	1577	0
242	20230706	164900	182007203	1577	1577	1577	1577	1049
243	20230706	164800	182007203	1577	1577	1577	1577	0
244	20230706	164700	182007203	1577	1577	1577	1577	0
245	20230706	164600	182007203	1577	1577	1577	1577	0
246	20230706	164500	182007203	1577	1577	1577	1577	0
247	20230706	164400	182007203	1577	1577	1577	1577	0
248	20230706	164300	182007203	1577	1577	1577	1577	0
249	20230706	164200	182007203	1577	1577	1577	1577	0
250	20230706	164100	182007203	1577	1577	1577	1577	0
251	20230706	164000	182007203	1577	1577	1577	1577	0
252	20230706	163900	182007203	1577	1577	1577	1577	0
253	20230706	163800	182007203	1577	1577	1577	1577	0
254	20230706	163700	182007203	1577	1577	1577	1577	0
255	20230706	163600	182007203	1577	1577	1577	1577	0
256	20230706	163500	182007203	1577	1577	1577	1577	0
257	20230706	163400	182007203	1577	1577	1577	1577	0
258	20230706	163300	182007203	1577	1577	1577	1577	0
259	20230706	163200	182007203	1577	1577	1577	1577	0
260	20230706	163100	182007203	1577	1577	1577	1577	0
261	20230706	163000	182007203	1577	1577	1577	1577	0
262	20230706	162900	182007203	1577	1577	1577	1577	0
263	20230706	162800	182007203	1577	1577	1577	1577	0
264	20230706	162700	182007203	1577	1577	1577	1577	0
265	20230706	162600	182007203	1577	1577	1577	1577	0
266	20230706	162500	182007203	1577	1577	1577	1577	0
267	20230706	162400	182007203	1577	1577	1577	1577	0
268	20230706	162300	182007203	1577	1577	1577	1577	0
269	20230706	162200	182007203	1577	1577	1577	1577	0
270	20230706	162100	182007203	1577	1577	1577	1577	0
271	20230706	162000	182007203	1577	1577	1577	1577	0
272	20230706	161900	182007203	1577	1577	1577	1577	1049
273	20230706	161800	182007203	1577	1577	1577	1577	0
274	20230706	161700	182007203	1577	1577	1577	1577	0
275	20230706	161600	182007203	1577	1577	1577	1577	0
276	20230706	161500	182007203	1577	1577	1577	1577	0
277	20230706	161400	182007203	1577	1577	1577	1577	0
278	20230706	161300	182007203	1577	1577	1577	1577	0
279	20230706	161200	182007203	1577	1577	1577	1577	0
280	20230706	161100	182007203	1577	1577	1577	1577	0
281	20230706	161000	182007203	1577	1577	1577	1577	0
282	20230706	160900	182007203	1577	1577	1577	1577	0
283	20230706	160800	182007203	1577	1577	1577	1577	0
284	20230706	160700	182007203	1577	1577	1577	1577	0
285	20230706	160600	182007203	1577	1577	1577	1577	0
286	20230706	160500	182007203	1577	1577	1577	1577	0
287	20230706	160400	182007203	1577	1577	1577	1577	0
288	20230706	160300	182007203	1577	1577	1577	1577	0
289	20230706	160200	182007203	1577	1577	1577	1577	0
290	20230706	160100	182007203	1577	1577	1577	1577	0
291	20230706	160000	182007203	1577	1577	1577	1577	0
292	20230706	155900	182007203	1577	1577	1577	1577	0
293	20230706	155800	182007203	1577	1577	1577	1577	0
294	20230706	155700	182007203	1577	1577	1577	1577	0
295	20230706	155600	182007203	1577	1577	1577	1577	0
296	20230706	155500	182007203	1577	1577	1577	1577	0
297	20230706	155400	182007203	1577	1577	1577	1577	0
298	20230706	155300	182007203	1577	1577	1577	1577	0
299	20230706	155200	182007203	1577	1577	1577	1577	0
300	20230706	155100	182007203	1577	1577	1577	1577	0
301	20230706	155000	182007203	1577	1577	1577	1577	0
302	20230706	154900	182007203	1577	1577	1577	1577	1049
303	20230706	154800	182007203	1577	1577	1577	1577	0
304	20230706	154700	182007203	1577	1577	1577	1577	0
305	20230706	154600	182007203	1577	1577	1577	1577	0
306	20230706	154500	182007203	1577	1577	1577	1577	0
307	20230706	154400	182007203	1577	1577	1577	1577	0
308	20230706	154300	182007203	1577	1577	1577	1577	0
309	20230706	154200	182007203	1577	1577	1577	1577	0
310	20230706	154100	182007203	1577	1577	1577	1577	0
311	20230706	154000	182007203	1577	1577	1577	1577	0
312	20230706	153900	182007203	1577	1577	1577	1577	0
313	20230706	153800	182007203	1577	1577	1577	1577	0
314	20230706	153700	182007203	1577	1577	1577	1577	0
315	20230706	153600	182007203	1577	1577	1577	1577	0
316	20230706	153500	182007203	1577	1577	1577	1577	0
317	20230706	153400	182007203	1577	1577	1577	1577	0
318	20230706	153300	182007203	1577	1577	1577	1577	0
319	20230706	153200	182007203	1577	1577	1577	1577	0
320	20230706	153100	182007203	1577	1577	1577	1577	0
321	20230706	153000	182007203	1577	1577	1577	1577	1049
322	20230706	152900	180352930	1586	1586	1586	1586	0
323	20230706	152800	180352930	1586	1586	1586	1586	0
324	20230706	152700	180352930	1586	1586	1586	1586	0
325	20230706	152600	180352930	1586	1586	1586	1586	0
326	20230706	152500	180352930	1586	1586	1586	1586	0
327	20230706	152400	180352930	1586	1586	1586	1586	0
328	20230706	152300	180352930	1586	1586	1586	1586	0
329	20230706	152200	180352930	1586	1586	1586	1586	0
330	20230706	152100	180352930	1586	1586	1586	1586	0
331	20230706	152000	180352930	1586	1586	1586	1586	0
332	20230706	151900	180352930	1586	1586	1586	1586	1
333	20230706	151800	180351344	1576	1576	1576	1576	0
334	20230706	151700	180351344	1576	1576	1576	1576	0
335	20230706	151600	180351344	1576	1576	1576	1576	0
336	20230706	151500	180351344	1576	1576	1576	1576	0
337	20230706	151400	180351344	1576	1576	1576	1576	0
338	20230706	151300	180351344	1576	1577	1577	1576	613
339	20230706	151200	179385041	1577	1577	1577	1577	0
340	20230706	151100	179385041	1577	1577	1577	1577	0
341	20230706	151000	179385041	1577	1577	1577	1577	0
342	20230706	150900	179385041	1577	1577	1577	1577	0
343	20230706	150800	179385041	1577	1577	1577	1577	0
344	20230706	150700	179385041	1577	1577	1577	1577	3000
345	20230706	150600	174654041	1596	1596	1596	1596	0
346	20230706	150500	174654041	1596	1596	1596	1596	0
347	20230706	150400	174654041	1596	1596	1596	1596	0
348	20230706	150300	174654041	1596	1595	1596	1595	60
349	20230706	150200	174558300	1598	1597	1598	1597	44
350	20230706	150100	174488007	1600	1599	1600	1599	250
351	20230706	150000	174088026	1600	1575	1600	1575	1268
352	20230706	145900	172082551	1568	1568	1568	1568	1
353	20230706	145800	172080983	1568	1569	1569	1568	1111
354	20230706	145700	170337935	1568	1569	1569	1568	3918
355	20230706	145600	164191637	1570	1570	1570	1570	0
356	20230706	145500	164191637	1570	1570	1570	1570	0
357	20230706	145400	164191637	1570	1570	1570	1570	0
358	20230706	145300	164191637	1570	1570	1570	1570	1998
359	20230706	145200	161054777	1570	1570	1570	1570	2
360	20230706	145100	161051637	1569	1569	1569	1569	0
361	20230706	145000	161051637	1569	1570	1570	1569	400
362	20230706	144900	160424019	1569	1569	1569	1569	500
363	20230706	144800	159639519	1569	1569	1569	1569	0
364	20230706	144700	159639519	1569	1569	1569	1569	500
365	20230706	144600	158855019	1569	1569	1569	1569	0
366	20230706	144500	158855019	1569	1569	1569	1569	0
367	20230706	144400	158855019	1569	1572	1572	1569	6000
368	20230706	144300	149430528	1571	1571	1571	1571	0
369	20230706	144200	149430528	1571	1571	1571	1571	0
370	20230706	144100	149430528	1571	1575	1575	1571	11
371	20230706	144000	149413243	1570	1570	1570	1570	0
372	20230706	143900	149413243	1570	1570	1570	1570	0
373	20230706	143800	149413243	1570	1570	1570	1570	0
374	20230706	143700	149413243	1570	1571	1571	1570	598
375	20230706	143600	148473987	1571	1571	1571	1571	0
376	20230706	143500	148473987	1571	1571	1571	1571	0
377	20230706	143400	148473987	1571	1571	1571	1571	1228
378	20230706	143300	146544799	1571	1572	1572	1571	1000
379	20230706	143200	144973299	1571	1571	1571	1571	0
380	20230706	143100	144973299	1571	1571	1571	1571	0
381	20230706	143000	144973299	1571	1571	1571	1571	0
382	20230706	142900	144973299	1571	1573	1573	1571	1226
383	20230706	142800	143045850	1573	1573	1573	1573	0
384	20230706	142700	143045850	1573	1573	1573	1573	194
385	20230706	142600	142740688	1573	1573	1573	1573	4
386	20230706	142500	142734396	1572	1572	1572	1572	0
387	20230706	142400	142734396	1572	1572	1572	1572	0
388	20230706	142300	142734396	1572	1572	1572	1572	300
389	20230706	142200	142262796	1571	1571	1571	1571	0
390	20230706	142100	142262796	1571	1571	1571	1571	0
391	20230706	142000	142262796	1571	1571	1571	1571	66
392	20230706	141900	142159110	1575	1574	1575	1574	1285
393	20230706	141800	140135249	1573	1573	1573	1573	0
394	20230706	141700	140135249	1573	1573	1573	1573	404
395	20230706	141600	139499757	1574	1574	1574	1574	1
396	20230706	141500	139498183	1574	1574	1574	1574	1
397	20230706	141400	139496609	1574	1574	1574	1574	1109
398	20230706	141300	137751043	1570	1570	1570	1570	229
399	20230706	141200	137391513	1570	1570	1570	1570	200
400	20230706	141100	137077513	1567	1567	1567	1567	0
401	20230706	141000	137077513	1567	1567	1567	1567	0
402	20230706	140900	137077513	1567	1567	1567	1567	0
403	20230706	140800	137077513	1567	1567	1567	1567	0
404	20230706	140700	137077513	1567	1567	1567	1567	0
405	20230706	140600	137077513	1567	1567	1567	1567	0
406	20230706	140500	137077513	1567	1567	1567	1567	0
407	20230706	140400	137077513	1567	1567	1567	1567	0
408	20230706	140300	137077513	1567	1567	1567	1567	0
409	20230706	140200	137077513	1567	1567	1567	1567	0
410	20230706	140100	137077513	1567	1567	1567	1567	0
411	20230706	140000	137077513	1567	1568	1568	1567	363
412	20230706	135900	136508615	1570	1570	1570	1570	0
413	20230706	135800	136508615	1570	1570	1570	1570	0
414	20230706	135700	136508615	1570	1570	1570	1570	0
415	20230706	135600	136508615	1570	1570	1570	1570	0
416	20230706	135500	136508615	1570	1570	1570	1570	0
417	20230706	135400	136508615	1570	1570	1570	1570	0
418	20230706	135300	136508615	1570	1570	1570	1570	0
419	20230706	135200	136508615	1570	1570	1570	1570	1000
420	20230706	135100	134938615	1570	1570	1570	1570	1
421	20230706	135000	134937045	1570	1570	1570	1570	0
422	20230706	134900	134937045	1570	1570	1570	1570	29
423	20230706	134800	134891515	1567	1567	1567	1567	0
424	20230706	134700	134891515	1567	1567	1567	1567	4208
425	20230706	134600	128297579	1567	1570	1570	1567	250
426	20230706	134500	127905679	1566	1570	1570	1566	1753
427	20230706	134400	125154910	1570	1570	1570	1570	0
428	20230706	134300	125154910	1570	1570	1570	1570	0
429	20230706	134200	125154910	1570	1570	1570	1570	555
430	20230706	134100	124283560	1572	1573	1573	1570	2908
431	20230706	134000	119712212	1583	1583	1583	1583	0
432	20230706	133900	119712212	1583	1583	1583	1583	150
433	20230706	133800	119474762	1584	1584	1584	1584	0
434	20230706	133700	119474762	1584	1584	1584	1584	0
435	20230706	133600	119474762	1584	1584	1584	1584	0
436	20230706	133500	119474762	1584	1584	1584	1584	0
437	20230706	133400	119474762	1584	1584	1584	1584	100
438	20230706	133300	119316362	1573	1574	1574	1573	6055
439	20230706	133200	109789752	1574	1574	1574	1574	5
440	20230706	133100	109781882	1574	1574	1574	1574	0
441	20230706	133000	109781882	1574	1574	1574	1574	558
442	20230706	132900	108903590	1574	1576	1586	1574	1323
443	20230706	132800	106810710	1576	1586	1586	1570	25698
444	20230706	132700	66162107	1586	1586	1586	1586	0
445	20230706	132600	66162107	1586	1586	1586	1586	0
446	20230706	132500	66162107	1586	1586	1586	1586	0
447	20230706	132400	66162107	1586	1586	1586	1586	0
448	20230706	132300	66162107	1586	1586	1586	1586	443
449	20230706	132200	65459509	1586	1586	1586	1586	2000
450	20230706	132100	62287509	1587	1587	1587	1587	0
451	20230706	132000	62287509	1587	1587	1587	1587	7
452	20230706	131900	62276400	1586	1586	1586	1586	1000
453	20230706	131800	60690400	1587	1587	1587	1587	131
454	20230706	131700	60482503	1598	1598	1598	1598	0
455	20230706	131600	60482503	1598	1598	1598	1598	1
456	20230706	131500	60480905	1587	1587	1587	1587	100
457	20230706	131400	60322205	1598	1598	1598	1598	0
458	20230706	131300	60322205	1598	1598	1598	1598	0
459	20230706	131200	60322205	1598	1598	1598	1598	0
460	20230706	131100	60322205	1598	1598	1598	1598	100
461	20230706	131000	60162405	1598	1598	1598	1598	0
462	20230706	130900	60162405	1598	1598	1598	1598	1
463	20230706	130800	60160807	1588	1588	1588	1588	1059
464	20230706	130700	58479115	1599	1599	1599	1599	0
465	20230706	130600	58479115	1599	1599	1599	1599	0
466	20230706	130500	58479115	1599	1599	1599	1599	0
467	20230706	130400	58479115	1599	1599	1599	1599	0
468	20230706	130300	58479115	1599	1599	1599	1599	0
469	20230706	130200	58479115	1599	1599	1599	1599	0
470	20230706	130100	58479115	1599	1599	1599	1599	0
471	20230706	130000	58479115	1599	1599	1599	1599	0
472	20230706	125900	58479115	1599	1599	1599	1599	0
473	20230706	125800	58479115	1599	1599	1599	1599	0
474	20230706	125700	58479115	1599	1599	1599	1599	0
475	20230706	125600	58479115	1599	1590	1599	1588	1201
476	20230706	125500	56569916	1602	1602	1602	1602	0
477	20230706	125400	56569916	1602	1602	1602	1602	0
478	20230706	125300	56569916	1602	1602	1602	1602	0
479	20230706	125200	56569916	1602	1602	1602	1602	0
480	20230706	125100	56569916	1602	1602	1602	1602	1
481	20230706	125000	56568314	1591	1591	1591	1591	427
482	20230706	124900	55888957	1604	1604	1604	1604	0
483	20230706	124800	55888957	1604	1604	1604	1604	0
484	20230706	124700	55888957	1604	1604	1604	1604	0
485	20230706	124600	55888957	1604	1604	1604	1604	0
486	20230706	124500	55888957	1604	1604	1604	1604	0
487	20230706	124400	55888957	1604	1604	1604	1604	0
488	20230706	124300	55888957	1604	1604	1604	1604	0
489	20230706	124200	55888957	1604	1604	1604	1604	0
490	20230706	124100	55888957	1604	1604	1604	1604	0
491	20230706	124000	55888957	1604	1604	1604	1604	0
492	20230706	123900	55888957	1604	1604	1604	1604	1
493	20230706	123800	55887353	1591	1591	1591	1591	524
494	20230706	123700	55053669	1591	1591	1591	1591	0
495	20230706	123600	55053669	1591	1591	1591	1591	838
496	20230706	123500	53720411	1605	1605	1605	1605	9
497	20230706	123400	53705966	1600	1600	1600	1600	0
498	20230706	123300	53705966	1600	1600	1600	1600	0
499	20230706	123200	53705966	1600	1600	1600	1600	1250
500	20230706	123100	51705966	1599	1599	1599	1599	0
501	20230706	123000	51705966	1599	1599	1599	1599	132
502	20230706	122900	51494898	1600	1600	1600	1600	0
503	20230706	122800	51494898	1600	1600	1600	1600	0
504	20230706	122700	51494898	1600	1600	1600	1600	0
505	20230706	122600	51494898	1600	1600	1600	1600	0
506	20230706	122500	51494898	1600	1600	1600	1600	613
507	20230706	122400	50514098	1600	1600	1600	1600	0
508	20230706	122300	50514098	1600	1600	1600	1600	0
509	20230706	122200	50514098	1600	1600	1600	1600	0
510	20230706	122100	50514098	1600	1600	1600	1600	0
511	20230706	122000	50514098	1600	1600	1600	1600	61
512	20230706	121900	50416498	1590	1590	1590	1590	61
513	20230706	121800	50319508	1600	1600	1600	1600	0
514	20230706	121700	50319508	1600	1600	1600	1600	1
515	20230706	121600	50317908	1588	1588	1588	1588	0
516	20230706	121500	50317908	1588	1588	1588	1588	0
517	20230706	121400	50317908	1588	1588	1588	1588	0
518	20230706	121300	50317908	1588	1588	1588	1588	200
519	20230706	121200	50000308	1600	1600	1600	1600	0
520	20230706	121100	50000308	1600	1600	1600	1600	0
521	20230706	121000	50000308	1600	1600	1600	1600	0
522	20230706	120900	50000308	1600	1600	1600	1600	1
523	20230706	120800	49998708	1588	1588	1588	1588	329
524	20230706	120700	49476256	1600	1600	1600	1600	100
525	20230706	120600	49316256	1600	1600	1600	1600	63
526	20230706	120500	49215456	1600	1600	1600	1600	0
527	20230706	120400	49215456	1600	1600	1600	1600	0
528	20230706	120300	49215456	1600	1600	1600	1600	0
529	20230706	120200	49215456	1600	1600	1600	1600	0
530	20230706	120100	49215456	1600	1600	1600	1600	0
531	20230706	120000	49215456	1600	1600	1600	1600	0
532	20230706	115900	49215456	1600	1600	1600	1600	0
533	20230706	115800	49215456	1600	1600	1600	1600	0
534	20230706	115700	49215456	1600	1600	1600	1600	0
535	20230706	115600	49215456	1600	1600	1600	1600	0
536	20230706	115500	49215456	1600	1600	1600	1600	0
537	20230706	115400	49215456	1600	1600	1600	1600	0
538	20230706	115300	49215456	1600	1600	1600	1600	0
539	20230706	115200	49215456	1600	1600	1600	1600	1
540	20230706	115100	49213856	1588	1588	1588	1588	0
541	20230706	115000	49213856	1588	1590	1590	1588	450
542	20230706	114900	48498695	1590	1595	1595	1590	142
543	20230706	114800	48272765	1600	1600	1600	1600	0
544	20230706	114700	48272765	1600	1600	1600	1600	3
545	20230706	114600	48267965	1600	1600	1600	1600	0
546	20230706	114500	48267965	1600	1600	1600	1600	0
547	20230706	114400	48267965	1600	1600	1600	1600	0
548	20230706	114300	48267965	1600	1600	1600	1600	1
549	20230706	114200	48266365	1595	1595	1595	1595	0
550	20230706	114100	48266365	1595	1600	1600	1595	626
551	20230706	114000	47264770	1600	1600	1600	1600	625
552	20230706	113900	46264770	1600	1600	1600	1600	0
553	20230706	113800	46264770	1600	1600	1600	1600	0
554	20230706	113700	46264770	1600	1600	1600	1600	1
555	20230706	113600	46263170	1600	1600	1600	1600	0
556	20230706	113500	46263170	1600	1600	1600	1600	0
557	20230706	113400	46263170	1600	1600	1600	1600	0
558	20230706	113300	46263170	1600	1600	1600	1600	0
559	20230706	113200	46263170	1600	1600	1600	1600	0
560	20230706	113100	46263170	1600	1600	1600	1600	0
561	20230706	113000	46263170	1600	1590	1600	1590	109
562	20230706	112900	46088870	1600	1600	1600	1600	0
563	20230706	112800	46088870	1600	1600	1600	1600	0
564	20230706	112700	46088870	1600	1600	1600	1600	0
565	20230706	112600	46088870	1600	1600	1600	1600	30
566	20230706	112500	46040870	1600	1600	1600	1600	0
567	20230706	112400	46040870	1600	1600	1600	1600	0
568	20230706	112300	46040870	1600	1600	1600	1600	0
569	20230706	112200	46040870	1600	1600	1600	1600	188
570	20230706	112100	45740070	1600	1600	1600	1600	1
571	20230706	112000	45738470	1600	1600	1600	1600	0
572	20230706	111900	45738470	1600	1600	1600	1600	0
573	20230706	111800	45738470	1600	1600	1600	1600	0
574	20230706	111700	45738470	1600	1600	1600	1600	0
575	20230706	111600	45738470	1600	1600	1600	1600	0
576	20230706	111500	45738470	1600	1600	1600	1600	47
577	20230706	111400	45663270	1600	1600	1600	1600	0
578	20230706	111300	45663270	1600	1600	1600	1600	0
579	20230706	111200	45663270	1600	1600	1600	1600	0
580	20230706	111100	45663270	1600	1600	1600	1600	0
581	20230706	111000	45663270	1600	1600	1600	1600	0
582	20230706	110900	45663270	1600	1600	1600	1600	0
583	20230706	110800	45663270	1600	1600	1600	1600	1
584	20230706	110700	45661670	1590	1590	1590	1590	11
585	20230706	110600	45644180	1600	1600	1600	1600	0
586	20230706	110500	45644180	1600	1600	1600	1600	0
587	20230706	110400	45644180	1600	1600	1600	1600	0
588	20230706	110300	45644180	1600	1600	1600	1600	0
589	20230706	110200	45644180	1600	1600	1600	1600	0
590	20230706	110100	45644180	1600	1600	1600	1600	50
591	20230706	110000	45564180	1600	1600	1600	1600	0
592	20230706	105900	45564180	1600	1600	1600	1600	0
593	20230706	105800	45564180	1600	1600	1600	1600	0
594	20230706	105700	45564180	1600	1600	1600	1600	0
595	20230706	105600	45564180	1600	1600	1600	1600	0
596	20230706	105500	45564180	1600	1593	1600	1590	1377
597	20230706	105400	43371274	1600	1600	1600	1600	0
598	20230706	105300	43371274	1600	1600	1600	1600	101
599	20230706	105200	43209674	1600	1600	1600	1600	25
600	20230706	105100	43169674	1600	1596	1600	1596	1316
601	20230706	105000	41067867	1597	1597	1597	1597	0
602	20230706	104900	41067867	1597	1597	1597	1597	0
603	20230706	104800	41067867	1597	1597	1597	1597	191
604	20230706	104700	40762840	1600	1600	1600	1600	25
605	20230706	104600	40722840	1597	1597	1597	1597	375
606	20230706	104500	40123965	1597	1597	1597	1597	0
607	20230706	104400	40123965	1597	1597	1597	1597	0
608	20230706	104300	40123965	1597	1597	1597	1597	30
609	20230706	104200	40076055	1597	1597	1597	1597	24
610	20230706	104100	40037727	1597	1597	1597	1597	0
611	20230706	104000	40037727	1597	1597	1597	1597	0
612	20230706	103900	40037727	1597	1597	1597	1597	219
613	20230706	103800	39687984	1600	1600	1600	1600	0
614	20230706	103700	39687984	1600	1600	1600	1600	0
615	20230706	103600	39687984	1600	1600	1600	1600	0
616	20230706	103500	39687984	1600	1600	1600	1600	62
617	20230706	103400	39588784	1600	1600	1600	1600	0
618	20230706	103300	39588784	1600	1600	1600	1600	0
619	20230706	103200	39588784	1600	1600	1600	1600	0
620	20230706	103100	39588784	1600	1600	1600	1600	0
621	20230706	103000	39588784	1600	1600	1600	1600	0
622	20230706	102900	39588784	1600	1600	1600	1600	0
623	20230706	102800	39588784	1600	1600	1600	1600	1
624	20230706	102700	39587184	1592	1592	1592	1592	0
625	20230706	102600	39587184	1592	1592	1592	1592	434
626	20230706	102500	38896256	1600	1600	1600	1600	0
627	20230706	102400	38896256	1600	1600	1600	1600	0
628	20230706	102300	38896256	1600	1600	1600	1600	0
629	20230706	102200	38896256	1600	1600	1600	1600	0
630	20230706	102100	38896256	1600	1600	1600	1600	0
631	20230706	102000	38896256	1600	1600	1600	1600	0
632	20230706	101900	38896256	1600	1600	1600	1600	0
633	20230706	101800	38896256	1600	1600	1600	1600	0
634	20230706	101700	38896256	1600	1600	1600	1600	0
635	20230706	101600	38896256	1600	1600	1600	1600	0
636	20230706	101500	38896256	1600	1600	1600	1600	0
637	20230706	101400	38896256	1600	1600	1600	1600	0
638	20230706	101300	38896256	1600	1600	1600	1600	0
639	20230706	101200	38896256	1600	1600	1600	1600	0
640	20230706	101100	38896256	1600	1600	1600	1600	0
641	20230706	101000	38896256	1600	1600	1600	1600	0
642	20230706	100900	38896256	1600	1599	1600	1599	101
643	20230706	100800	38734756	1599	1599	1599	1599	0
644	20230706	100700	38734756	1599	1599	1599	1599	46
645	20230706	100600	38661202	1589	1589	1589	1589	10
646	20230706	100500	38645312	1599	1599	1599	1599	0
647	20230706	100400	38645312	1599	1599	1599	1599	1
648	20230706	100300	38643713	1589	1589	1589	1589	120
649	20230706	100200	38453033	1596	1596	1596	1596	0
650	20230706	100100	38453033	1596	1596	1596	1596	0
651	20230706	100000	38453033	1596	1596	1596	1596	0
652	20230706	095900	38453033	1596	1596	1596	1596	0
653	20230706	095800	38453033	1596	1596	1596	1596	78
654	20230706	095700	38328545	1596	1596	1596	1596	1
655	20230706	095600	38326949	1587	1588	1588	1587	300
656	20230706	095500	37850839	1596	1596	1596	1596	0
657	20230706	095400	37850839	1596	1596	1596	1596	0
658	20230706	095300	37850839	1596	1596	1596	1596	0
659	20230706	095200	37850839	1596	1596	1596	1596	0
660	20230706	095100	37850839	1596	1596	1596	1596	0
661	20230706	095000	37850839	1596	1596	1596	1596	0
662	20230706	094900	37850839	1596	1596	1596	1596	10
663	20230706	094800	37834879	1596	1596	1596	1596	15
664	20230706	094700	37810939	1596	1596	1596	1596	0
665	20230706	094600	37810939	1596	1596	1596	1596	90
666	20230706	094500	37667299	1596	1597	1597	1596	250
667	20230706	094400	37268249	1597	1597	1597	1597	200
668	20230706	094300	36948849	1597	1597	1597	1597	0
669	20230706	094200	36948849	1597	1597	1597	1597	0
670	20230706	094100	36948849	1597	1597	1597	1597	1
671	20230706	094000	36947252	1584	1584	1584	1584	0
672	20230706	093900	36947252	1584	1598	1598	1584	2511
673	20230706	093800	32966025	1598	1598	1598	1598	0
674	20230706	093700	32966025	1598	1598	1598	1598	10
675	20230706	093600	32950045	1586	1600	1600	1586	86
676	20230706	093500	32813501	1599	1599	1599	1599	16
677	20230706	093400	32787917	1586	1600	1600	1586	36
678	20230706	093300	32730737	1600	1599	1600	1599	31
679	20230706	093200	32681167	1586	1600	1600	1586	35
680	20230706	093100	32625377	1600	1600	1600	1600	1
681	20230706	093000	32623777	1600	1600	1600	1600	0
682	20230706	092900	32623777	1600	1600	1600	1600	0
683	20230706	092800	32623777	1600	1600	1600	1600	0
684	20230706	092700	32623777	1600	1600	1600	1600	0
685	20230706	092600	32623777	1600	1585	1600	1585	967
686	20230706	092500	31090647	1585	1585	1585	1585	0
687	20230706	092400	31090647	1585	1585	1585	1585	0
688	20230706	092300	31090647	1585	1585	1585	1585	1
689	20230706	092200	31089062	1600	1597	1600	1597	200
690	20230706	092100	30769367	1584	1584	1584	1584	34
691	20230706	092000	30715511	1598	1598	1598	1598	1
692	20230706	091900	30713913	1583	1583	1583	1583	0
693	20230706	091800	30713913	1583	1583	1583	1583	251
694	20230706	091700	30316580	1596	1596	1596	1596	0
695	20230706	091600	30316580	1596	1596	1596	1596	1000
696	20230706	091500	28720580	1600	1596	1600	1596	5
697	20230706	091400	28712584	1596	1596	1596	1596	65
698	20230706	091300	28608844	1599	1599	1599	1599	0
699	20230706	091200	28608844	1599	1599	1599	1599	5
700	20230706	091100	28600849	1603	1603	1603	1603	0
701	20230706	091000	28600849	1603	1605	1606	1580	5650
702	20230706	090900	19640216	1585	1585	1585	1585	0
703	20230706	090800	19640216	1585	1603	1603	1585	10878
704	20230706	090700	2308068	1603	1603	1603	1603	0
705	20230706	090600	2308068	1603	1605	1605	1603	210
706	20230706	090500	1971330	1616	1616	1616	1616	434
707	20230706	090400	1269986	1605	1605	1605	1605	0
708	20230706	090300	1269986	1605	1605	1605	1605	62
709	20230706	090200	1170476	1616	1616	1616	1616	0
710	20230706	090100	1170476	1616	1616	1616	1616	1
711	20230706	090000	1168860	1610	1610	1610	1610	726