KissMeData/068330/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	193600	168730166	1847	1847	1847	1847	2644
3	20230705	193500	168730166	1847	1847	1847	1847	0
4	20230705	193400	168730166	1847	1847	1847	1847	0
5	20230705	193300	168730166	1847	1847	1847	1847	0
6	20230705	193200	168730166	1847	1847	1847	1847	0
7	20230705	193100	168730166	1847	1847	1847	1847	0
8	20230705	193000	168730166	1847	1847	1847	1847	0
9	20230705	192900	168730166	1847	1847	1847	1847	0
10	20230705	192800	168730166	1847	1847	1847	1847	0
11	20230705	192700	168730166	1847	1847	1847	1847	0
12	20230705	192600	168730166	1847	1847	1847	1847	0
13	20230705	192500	168730166	1847	1847	1847	1847	0
14	20230705	192400	168730166	1847	1847	1847	1847	0
15	20230705	192300	168730166	1847	1847	1847	1847	0
16	20230705	192200	168730166	1847	1847	1847	1847	0
17	20230705	192100	168730166	1847	1847	1847	1847	0
18	20230705	192000	168730166	1847	1847	1847	1847	0
19	20230705	191900	168730166	1847	1847	1847	1847	0
20	20230705	191800	168730166	1847	1847	1847	1847	0
21	20230705	191700	168730166	1847	1847	1847	1847	0
22	20230705	191600	168730166	1847	1847	1847	1847	0
23	20230705	191500	168730166	1847	1847	1847	1847	0
24	20230705	191400	168730166	1847	1847	1847	1847	0
25	20230705	191300	168730166	1847	1847	1847	1847	0
26	20230705	191200	168730166	1847	1847	1847	1847	0
27	20230705	191100	168730166	1847	1847	1847	1847	0
28	20230705	191000	168730166	1847	1847	1847	1847	0
29	20230705	190900	168730166	1847	1847	1847	1847	0
30	20230705	190800	168730166	1847	1847	1847	1847	0
31	20230705	190700	168730166	1847	1847	1847	1847	0
32	20230705	190600	168730166	1847	1847	1847	1847	2644
33	20230705	190500	168730166	1847	1847	1847	1847	0
34	20230705	190400	168730166	1847	1847	1847	1847	0
35	20230705	190300	168730166	1847	1847	1847	1847	0
36	20230705	190200	168730166	1847	1847	1847	1847	0
37	20230705	190100	168730166	1847	1847	1847	1847	0
38	20230705	190000	168730166	1847	1847	1847	1847	0
39	20230705	185900	168730166	1847	1847	1847	1847	0
40	20230705	185800	168730166	1847	1847	1847	1847	0
41	20230705	185700	168730166	1847	1847	1847	1847	0
42	20230705	185600	168730166	1847	1847	1847	1847	0
43	20230705	185500	168730166	1847	1847	1847	1847	0
44	20230705	185400	168730166	1847	1847	1847	1847	0
45	20230705	185300	168730166	1847	1847	1847	1847	0
46	20230705	185200	168730166	1847	1847	1847	1847	0
47	20230705	185100	168730166	1847	1847	1847	1847	0
48	20230705	185000	168730166	1847	1847	1847	1847	0
49	20230705	184900	168730166	1847	1847	1847	1847	0
50	20230705	184800	168730166	1847	1847	1847	1847	0
51	20230705	184700	168730166	1847	1847	1847	1847	0
52	20230705	184600	168730166	1847	1847	1847	1847	0
53	20230705	184500	168730166	1847	1847	1847	1847	0
54	20230705	184400	168730166	1847	1847	1847	1847	0
55	20230705	184300	168730166	1847	1847	1847	1847	0
56	20230705	184200	168730166	1847	1847	1847	1847	0
57	20230705	184100	168730166	1847	1847	1847	1847	0
58	20230705	184000	168730166	1847	1847	1847	1847	0
59	20230705	183900	168730166	1847	1847	1847	1847	0
60	20230705	183800	168730166	1847	1847	1847	1847	0
61	20230705	183700	168730166	1847	1847	1847	1847	0
62	20230705	183600	168730166	1847	1847	1847	1847	2644
63	20230705	183500	168730166	1847	1847	1847	1847	0
64	20230705	183400	168730166	1847	1847	1847	1847	0
65	20230705	183300	168730166	1847	1847	1847	1847	0
66	20230705	183200	168730166	1847	1847	1847	1847	0
67	20230705	183100	168730166	1847	1847	1847	1847	0
68	20230705	183000	168730166	1847	1847	1847	1847	0
69	20230705	182900	168730166	1847	1847	1847	1847	0
70	20230705	182800	168730166	1847	1847	1847	1847	0
71	20230705	182700	168730166	1847	1847	1847	1847	0
72	20230705	182600	168730166	1847	1847	1847	1847	0
73	20230705	182500	168730166	1847	1847	1847	1847	0
74	20230705	182400	168730166	1847	1847	1847	1847	0
75	20230705	182300	168730166	1847	1847	1847	1847	0
76	20230705	182200	168730166	1847	1847	1847	1847	0
77	20230705	182100	168730166	1847	1847	1847	1847	0
78	20230705	182000	168730166	1847	1847	1847	1847	0
79	20230705	181900	168730166	1847	1847	1847	1847	0
80	20230705	181800	168730166	1847	1847	1847	1847	0
81	20230705	181700	168730166	1847	1847	1847	1847	0
82	20230705	181600	168730166	1847	1847	1847	1847	0
83	20230705	181500	168730166	1847	1847	1847	1847	0
84	20230705	181400	168730166	1847	1847	1847	1847	0
85	20230705	181300	168730166	1847	1847	1847	1847	0
86	20230705	181200	168730166	1847	1847	1847	1847	0
87	20230705	181100	168730166	1847	1847	1847	1847	0
88	20230705	181000	168730166	1847	1847	1847	1847	0
89	20230705	180900	168730166	1847	1847	1847	1847	0
90	20230705	180800	168730166	1847	1847	1847	1847	0
91	20230705	180700	168730166	1847	1847	1847	1847	0
92	20230705	180600	168730166	1847	1847	1847	1847	2644
93	20230705	180500	168730166	1847	1847	1847	1847	0
94	20230705	180400	168730166	1847	1847	1847	1847	0
95	20230705	180300	168730166	1847	1847	1847	1847	0
96	20230705	180200	168730166	1847	1847	1847	1847	0
97	20230705	180100	168730166	1847	1847	1847	1847	0
98	20230705	180000	168730166	1847	1847	1847	1847	0
99	20230705	175900	168730166	1847	1847	1847	1847	0
100	20230705	175800	168730166	1847	1847	1847	1847	0
101	20230705	175700	168730166	1847	1847	1847	1847	0
102	20230705	175600	168730166	1847	1847	1847	1847	0
103	20230705	175500	168730166	1847	1847	1847	1847	0
104	20230705	175400	168730166	1847	1847	1847	1847	0
105	20230705	175300	168730166	1847	1847	1847	1847	0
106	20230705	175200	168730166	1847	1847	1847	1847	0
107	20230705	175100	168730166	1847	1847	1847	1847	0
108	20230705	175000	168730166	1847	1847	1847	1847	0
109	20230705	174900	168730166	1847	1847	1847	1847	0
110	20230705	174800	168730166	1847	1847	1847	1847	0
111	20230705	174700	168730166	1847	1847	1847	1847	0
112	20230705	174600	168730166	1847	1847	1847	1847	0
113	20230705	174500	168730166	1847	1847	1847	1847	0
114	20230705	174400	168730166	1847	1847	1847	1847	0
115	20230705	174300	168730166	1847	1847	1847	1847	0
116	20230705	174200	168730166	1847	1847	1847	1847	0
117	20230705	174100	168730166	1847	1847	1847	1847	0
118	20230705	174000	168730166	1847	1847	1847	1847	0
119	20230705	173900	168730166	1847	1847	1847	1847	0
120	20230705	173800	168730166	1847	1847	1847	1847	0
121	20230705	173700	168730166	1847	1847	1847	1847	0
122	20230705	173600	168730166	1847	1847	1847	1847	2644
123	20230705	173500	168730166	1847	1847	1847	1847	0
124	20230705	173400	168730166	1847	1847	1847	1847	0
125	20230705	173300	168730166	1847	1847	1847	1847	0
126	20230705	173200	168730166	1847	1847	1847	1847	0
127	20230705	173100	168730166	1847	1847	1847	1847	0
128	20230705	173000	168730166	1847	1847	1847	1847	0
129	20230705	172900	168730166	1847	1847	1847	1847	0
130	20230705	172800	168730166	1847	1847	1847	1847	0
131	20230705	172700	168730166	1847	1847	1847	1847	0
132	20230705	172600	168730166	1847	1847	1847	1847	0
133	20230705	172500	168730166	1847	1847	1847	1847	0
134	20230705	172400	168730166	1847	1847	1847	1847	0
135	20230705	172300	168730166	1847	1847	1847	1847	0
136	20230705	172200	168730166	1847	1847	1847	1847	0
137	20230705	172100	168730166	1847	1847	1847	1847	0
138	20230705	172000	168730166	1847	1847	1847	1847	0
139	20230705	171900	168730166	1847	1847	1847	1847	0
140	20230705	171800	168730166	1847	1847	1847	1847	0
141	20230705	171700	168730166	1847	1847	1847	1847	0
142	20230705	171600	168730166	1847	1847	1847	1847	0
143	20230705	171500	168730166	1847	1847	1847	1847	0
144	20230705	171400	168730166	1847	1847	1847	1847	0
145	20230705	171300	168730166	1847	1847	1847	1847	0
146	20230705	171200	168730166	1847	1847	1847	1847	0
147	20230705	171100	168730166	1847	1847	1847	1847	0
148	20230705	171000	168730166	1847	1847	1847	1847	0
149	20230705	170900	168730166	1847	1847	1847	1847	0
150	20230705	170800	168730166	1847	1847	1847	1847	0
151	20230705	170700	168730166	1847	1847	1847	1847	0
152	20230705	170600	168730166	1847	1847	1847	1847	2644
153	20230705	170500	168730166	1847	1847	1847	1847	0
154	20230705	170400	168730166	1847	1847	1847	1847	0
155	20230705	170300	168730166	1847	1847	1847	1847	0
156	20230705	170200	168730166	1847	1847	1847	1847	0
157	20230705	170100	168730166	1847	1847	1847	1847	0
158	20230705	170000	168730166	1847	1847	1847	1847	0
159	20230705	165900	168730166	1847	1847	1847	1847	0
160	20230705	165800	168730166	1847	1847	1847	1847	0
161	20230705	165700	168730166	1847	1847	1847	1847	0
162	20230705	165600	168730166	1847	1847	1847	1847	0
163	20230705	165500	168730166	1847	1847	1847	1847	0
164	20230705	165400	168730166	1847	1847	1847	1847	0
165	20230705	165300	168730166	1847	1847	1847	1847	0
166	20230705	165200	168730166	1847	1847	1847	1847	0
167	20230705	165100	168730166	1847	1847	1847	1847	0
168	20230705	165000	168730166	1847	1847	1847	1847	0
169	20230705	164900	168730166	1847	1847	1847	1847	0
170	20230705	164800	168730166	1847	1847	1847	1847	0
171	20230705	164700	168730166	1847	1847	1847	1847	0
172	20230705	164600	168730166	1847	1847	1847	1847	0
173	20230705	164500	168730166	1847	1847	1847	1847	0
174	20230705	164400	168730166	1847	1847	1847	1847	0
175	20230705	164300	168730166	1847	1847	1847	1847	0
176	20230705	164200	168730166	1847	1847	1847	1847	0
177	20230705	164100	168730166	1847	1847	1847	1847	0
178	20230705	164000	168730166	1847	1847	1847	1847	0
179	20230705	163900	168730166	1847	1847	1847	1847	0
180	20230705	163800	168730166	1847	1847	1847	1847	0
181	20230705	163700	168730166	1847	1847	1847	1847	0
182	20230705	163600	168730166	1847	1847	1847	1847	2644
183	20230705	163500	168730166	1847	1847	1847	1847	0
184	20230705	163400	168730166	1847	1847	1847	1847	0
185	20230705	163300	168730166	1847	1847	1847	1847	0
186	20230705	163200	168730166	1847	1847	1847	1847	0
187	20230705	163100	168730166	1847	1847	1847	1847	0
188	20230705	163000	168730166	1847	1847	1847	1847	0
189	20230705	162900	168730166	1847	1847	1847	1847	0
190	20230705	162800	168730166	1847	1847	1847	1847	0
191	20230705	162700	168730166	1847	1847	1847	1847	0
192	20230705	162600	168730166	1847	1847	1847	1847	0
193	20230705	162500	168730166	1847	1847	1847	1847	0
194	20230705	162400	168730166	1847	1847	1847	1847	0
195	20230705	162300	168730166	1847	1847	1847	1847	0
196	20230705	162200	168730166	1847	1847	1847	1847	0
197	20230705	162100	168730166	1847	1847	1847	1847	0
198	20230705	162000	168730166	1847	1847	1847	1847	0
199	20230705	161900	168730166	1847	1847	1847	1847	0
200	20230705	161800	168730166	1847	1847	1847	1847	0
201	20230705	161700	168730166	1847	1847	1847	1847	0
202	20230705	161600	168730166	1847	1847	1847	1847	0
203	20230705	161500	168730166	1847	1847	1847	1847	0
204	20230705	161400	168730166	1847	1847	1847	1847	0
205	20230705	161300	168730166	1847	1847	1847	1847	0
206	20230705	161200	168730166	1847	1847	1847	1847	0
207	20230705	161100	168730166	1847	1847	1847	1847	0
208	20230705	161000	168730166	1847	1847	1847	1847	0
209	20230705	160900	168730166	1847	1847	1847	1847	0
210	20230705	160800	168730166	1847	1847	1847	1847	0
211	20230705	160700	168730166	1847	1847	1847	1847	0
212	20230705	160600	168730166	1847	1847	1847	1847	2644
213	20230705	160500	168730166	1847	1847	1847	1847	0
214	20230705	160400	168730166	1847	1847	1847	1847	0
215	20230705	160300	168730166	1847	1847	1847	1847	0
216	20230705	160200	168730166	1847	1847	1847	1847	0
217	20230705	160100	168730166	1847	1847	1847	1847	0
218	20230705	160000	168730166	1847	1847	1847	1847	0
219	20230705	155900	168730166	1847	1847	1847	1847	0
220	20230705	155800	168730166	1847	1847	1847	1847	0
221	20230705	155700	168730166	1847	1847	1847	1847	0
222	20230705	155600	168730166	1847	1847	1847	1847	0
223	20230705	155500	168730166	1847	1847	1847	1847	0
224	20230705	155400	168730166	1847	1847	1847	1847	0
225	20230705	155300	168730166	1847	1847	1847	1847	0
226	20230705	155200	168730166	1847	1847	1847	1847	0
227	20230705	155100	168730166	1847	1847	1847	1847	0
228	20230705	155000	168730166	1847	1847	1847	1847	0
229	20230705	154900	168730166	1847	1847	1847	1847	0
230	20230705	154800	168730166	1847	1847	1847	1847	0
231	20230705	154700	168730166	1847	1847	1847	1847	0
232	20230705	154600	168730166	1847	1847	1847	1847	0
233	20230705	154500	168730166	1847	1847	1847	1847	0
234	20230705	154400	168730166	1847	1847	1847	1847	0
235	20230705	154300	168730166	1847	1847	1847	1847	0
236	20230705	154200	168730166	1847	1847	1847	1847	0
237	20230705	154100	168730166	1847	1847	1847	1847	0
238	20230705	154000	168730166	1847	1847	1847	1847	0
239	20230705	153900	168730166	1847	1847	1847	1847	0
240	20230705	153800	168730166	1847	1847	1847	1847	0
241	20230705	153700	168730166	1847	1847	1847	1847	0
242	20230705	153600	168730166	1847	1847	1847	1847	2644
243	20230705	153500	168730166	1847	1847	1847	1847	0
244	20230705	153400	168730166	1847	1847	1847	1847	0
245	20230705	153300	168730166	1847	1847	1847	1847	0
246	20230705	153200	168730166	1847	1847	1847	1847	0
247	20230705	153100	168730166	1847	1847	1847	1847	0
248	20230705	153000	168730166	1847	1847	1847	1847	2644
249	20230705	152900	163846698	1852	1852	1852	1852	0
250	20230705	152800	163846698	1852	1852	1852	1852	0
251	20230705	152700	163846698	1852	1852	1852	1852	0
252	20230705	152600	163846698	1852	1852	1852	1852	0
253	20230705	152500	163846698	1852	1852	1852	1852	0
254	20230705	152400	163846698	1852	1852	1852	1852	0
255	20230705	152300	163846698	1852	1852	1852	1852	0
256	20230705	152200	163846698	1852	1852	1852	1852	0
257	20230705	152100	163846698	1852	1852	1852	1852	0
258	20230705	152000	163846698	1852	1852	1852	1852	0
259	20230705	151900	163846698	1852	1852	1852	1852	223
260	20230705	151800	163433702	1852	1852	1852	1852	4
261	20230705	151700	163426294	1851	1851	1851	1851	4
262	20230705	151600	163418890	1851	1851	1851	1851	59
263	20230705	151500	163309681	1853	1853	1853	1853	0
264	20230705	151400	163309681	1853	1852	1853	1852	104
265	20230705	151300	163117069	1853	1853	1853	1853	0
266	20230705	151200	163117069	1853	1853	1853	1853	5
267	20230705	151100	163107804	1854	1854	1854	1854	0
268	20230705	151000	163107804	1854	1855	1855	1854	18
269	20230705	150900	163074426	1856	1856	1856	1856	0
270	20230705	150800	163074426	1856	1856	1856	1856	0
271	20230705	150700	163074426	1856	1856	1856	1856	0
272	20230705	150600	163074426	1856	1856	1856	1856	7
273	20230705	150500	163061434	1857	1857	1857	1857	0
274	20230705	150400	163061434	1857	1857	1857	1857	0
275	20230705	150300	163061434	1857	1857	1857	1857	4
276	20230705	150200	163054006	1856	1856	1856	1856	120
277	20230705	150100	162831286	1856	1857	1857	1856	1040
278	20230705	150000	160900046	1857	1857	1857	1857	4
279	20230705	145900	160892618	1856	1856	1856	1856	500
280	20230705	145800	159964618	1855	1854	1855	1854	244
281	20230705	145700	159512142	1854	1854	1854	1854	3
282	20230705	145600	159506580	1851	1851	1851	1851	40
283	20230705	145500	159432540	1854	1853	1854	1853	180
284	20230705	145400	159098920	1852	1852	1852	1852	18
285	20230705	145300	159065584	1854	1854	1854	1854	4
286	20230705	145200	159058168	1854	1854	1854	1854	0
287	20230705	145100	159058168	1854	1854	1854	1854	0
288	20230705	145000	159058168	1854	1854	1854	1854	0
289	20230705	144900	159058168	1854	1854	1854	1854	0
290	20230705	144800	159058168	1854	1854	1854	1854	0
291	20230705	144700	159058168	1854	1854	1854	1854	5
292	20230705	144600	159048898	1854	1854	1854	1854	0
293	20230705	144500	159048898	1854	1854	1854	1854	0
294	20230705	144400	159048898	1854	1854	1854	1854	0
295	20230705	144300	159048898	1854	1854	1854	1854	1
296	20230705	144200	159047044	1854	1854	1854	1854	2
297	20230705	144100	159043336	1854	1854	1854	1854	0
298	20230705	144000	159043336	1854	1854	1854	1854	8
299	20230705	143900	159028504	1847	1849	1849	1847	24
300	20230705	143800	158984160	1852	1855	1855	1852	175
301	20230705	143700	158659586	1857	1857	1857	1857	0
302	20230705	143600	158659586	1857	1852	1857	1852	5
303	20230705	143500	158650306	1857	1857	1857	1857	100
304	20230705	143400	158464606	1857	1857	1857	1857	4
305	20230705	143300	158457178	1858	1857	1858	1857	500
306	20230705	143200	157528370	1857	1857	1857	1857	0
307	20230705	143100	157528370	1857	1857	1857	1857	8
308	20230705	143000	157513514	1852	1852	1852	1852	0
309	20230705	142900	157513514	1852	1851	1852	1851	91
310	20230705	142800	157344992	1852	1852	1852	1852	0
311	20230705	142700	157344992	1852	1852	1852	1852	0
312	20230705	142600	157344992	1852	1852	1852	1852	5
313	20230705	142500	157335732	1852	1852	1852	1852	0
314	20230705	142400	157335732	1852	1852	1852	1852	0
315	20230705	142300	157335732	1852	1852	1852	1852	0
316	20230705	142200	157335732	1852	1852	1852	1852	0
317	20230705	142100	157335732	1852	1852	1852	1852	2
318	20230705	142000	157332028	1851	1846	1851	1846	387
319	20230705	141900	156617574	1846	1846	1846	1846	103
320	20230705	141800	156427436	1845	1845	1845	1845	40
321	20230705	141700	156353636	1845	1845	1845	1845	0
322	20230705	141600	156353636	1845	1845	1845	1845	0
323	20230705	141500	156353636	1845	1845	1845	1845	1
324	20230705	141400	156351791	1846	1846	1846	1846	100
325	20230705	141300	156167191	1846	1846	1846	1846	12
326	20230705	141200	156145039	1846	1846	1846	1846	0
327	20230705	141100	156145039	1846	1846	1846	1846	0
328	20230705	141000	156145039	1846	1846	1846	1846	1570
329	20230705	140900	153246819	1847	1847	1847	1847	0
330	20230705	140800	153246819	1847	1847	1847	1847	0
331	20230705	140700	153246819	1847	1847	1847	1847	100
332	20230705	140600	153062119	1847	1847	1847	1847	0
333	20230705	140500	153062119	1847	1847	1847	1847	0
334	20230705	140400	153062119	1847	1847	1847	1847	0
335	20230705	140300	153062119	1847	1847	1847	1847	0
336	20230705	140200	153062119	1847	1847	1847	1847	109
337	20230705	140100	152860796	1846	1846	1846	1846	146
338	20230705	140000	152591280	1847	1847	1847	1847	0
339	20230705	135900	152591280	1847	1847	1847	1847	0
340	20230705	135800	152591280	1847	1847	1847	1847	0
341	20230705	135700	152591280	1847	1847	1847	1847	168
342	20230705	135600	152280984	1847	1847	1847	1847	0
343	20230705	135500	152280984	1847	1847	1847	1847	1
344	20230705	135400	152279137	1850	1850	1850	1850	0
345	20230705	135300	152279137	1850	1850	1850	1850	0
346	20230705	135200	152279137	1850	1847	1850	1847	10
347	20230705	135100	152260664	1858	1858	1858	1858	0
348	20230705	135000	152260664	1858	1858	1858	1858	0
349	20230705	134900	152260664	1858	1858	1858	1858	0
350	20230705	134800	152260664	1858	1858	1858	1858	0
351	20230705	134700	152260664	1858	1858	1858	1858	0
352	20230705	134600	152260664	1858	1858	1858	1858	0
353	20230705	134500	152260664	1858	1858	1858	1858	1
354	20230705	134400	152258806	1858	1858	1858	1858	0
355	20230705	134300	152258806	1858	1858	1858	1858	0
356	20230705	134200	152258806	1858	1858	1858	1858	0
357	20230705	134100	152258806	1858	1858	1858	1858	0
358	20230705	134000	152258806	1858	1858	1858	1858	0
359	20230705	133900	152258806	1858	1858	1858	1858	0
360	20230705	133800	152258806	1858	1858	1858	1858	0
361	20230705	133700	152258806	1858	1858	1858	1858	0
362	20230705	133600	152258806	1858	1858	1858	1858	0
363	20230705	133500	152258806	1858	1858	1858	1858	0
364	20230705	133400	152258806	1858	1858	1858	1858	0
365	20230705	133300	152258806	1858	1858	1858	1858	0
366	20230705	133200	152258806	1858	1849	1858	1849	700
367	20230705	133100	150961896	1847	1847	1847	1847	1
368	20230705	133000	150960049	1847	1847	1847	1847	0
369	20230705	132900	150960049	1847	1847	1847	1847	1
370	20230705	132800	150958202	1846	1846	1846	1846	1
371	20230705	132700	150956356	1848	1849	1849	1848	12
372	20230705	132600	150934169	1849	1849	1849	1849	0
373	20230705	132500	150934169	1849	1849	1849	1849	4
374	20230705	132400	150926773	1846	1846	1846	1846	203
375	20230705	132300	150552035	1846	1846	1846	1846	2487
376	20230705	132200	145961033	1846	1847	1847	1846	2101
377	20230705	132100	142082486	1847	1848	1848	1847	1988
378	20230705	132000	138409720	1848	1848	1848	1848	0
379	20230705	131900	138409720	1848	1848	1848	1848	0
380	20230705	131800	138409720	1848	1848	1848	1848	2200
381	20230705	131700	134344120	1848	1848	1848	1848	0
382	20230705	131600	134344120	1848	1848	1848	1848	1
383	20230705	131500	134342272	1848	1848	1848	1848	0
384	20230705	131400	134342272	1848	1848	1848	1848	150
385	20230705	131300	134065072	1850	1850	1850	1850	11
386	20230705	131200	134044722	1850	1850	1850	1850	0
387	20230705	131100	134044722	1850	1850	1850	1850	50
388	20230705	131000	133952222	1850	1850	1850	1850	0
389	20230705	130900	133952222	1850	1850	1850	1850	50
390	20230705	130800	133859722	1850	1850	1850	1850	100
391	20230705	130700	133674722	1850	1850	1850	1850	0
392	20230705	130600	133674722	1850	1850	1850	1850	0
393	20230705	130500	133674722	1850	1850	1850	1850	20
394	20230705	130400	133637722	1850	1850	1850	1850	30
395	20230705	130300	133582222	1850	1850	1850	1850	30
396	20230705	130200	133526722	1850	1850	1850	1850	2
397	20230705	130100	133523022	1847	1847	1847	1847	6
398	20230705	130000	133511940	1850	1850	1850	1850	0
399	20230705	125900	133511940	1850	1848	1850	1848	65
400	20230705	125800	133391716	1848	1848	1848	1848	10
401	20230705	125700	133373236	1848	1848	1848	1848	0
402	20230705	125600	133373236	1848	1848	1848	1848	10
403	20230705	125500	133354756	1848	1848	1848	1848	14
404	20230705	125400	133328884	1847	1848	1848	1847	229
405	20230705	125300	132905906	1848	1848	1848	1848	0
406	20230705	125200	132905906	1848	1848	1848	1848	629
407	20230705	125100	131743514	1849	1852	1852	1849	203
408	20230705	125000	131367567	1852	1852	1852	1852	0
409	20230705	124900	131367567	1852	1852	1852	1852	0
410	20230705	124800	131367567	1852	1852	1852	1852	1
411	20230705	124700	131365715	1848	1848	1848	1848	0
412	20230705	124600	131365715	1848	1848	1848	1848	0
413	20230705	124500	131365715	1848	1848	1848	1848	0
414	20230705	124400	131365715	1848	1848	1848	1848	15
415	20230705	124300	131337995	1848	1848	1848	1848	0
416	20230705	124200	131337995	1848	1848	1848	1848	0
417	20230705	124100	131337995	1848	1848	1848	1848	0
418	20230705	124000	131337995	1848	1848	1848	1848	0
419	20230705	123900	131337995	1848	1848	1848	1848	10
420	20230705	123800	131319515	1848	1848	1848	1848	0
421	20230705	123700	131319515	1848	1848	1848	1848	0
422	20230705	123600	131319515	1848	1848	1848	1848	0
423	20230705	123500	131319515	1848	1848	1848	1848	862
424	20230705	123400	129726539	1847	1847	1847	1847	0
425	20230705	123300	129726539	1847	1847	1847	1847	1
426	20230705	123200	129724692	1847	1847	1847	1847	173
427	20230705	123100	129405161	1847	1848	1848	1847	2337
428	20230705	123000	125087279	1852	1852	1852	1852	0
429	20230705	122900	125087279	1852	1852	1852	1852	0
430	20230705	122800	125087279	1852	1852	1852	1852	1
431	20230705	122700	125085427	1848	1848	1848	1848	100
432	20230705	122600	124900627	1849	1849	1849	1849	0
433	20230705	122500	124900627	1849	1849	1849	1849	0
434	20230705	122400	124900627	1849	1851	1851	1849	30
435	20230705	122300	124845127	1852	1852	1852	1852	4
436	20230705	122200	124837719	1852	1852	1852	1852	2
437	20230705	122100	124834015	1852	1852	1852	1852	0
438	20230705	122000	124834015	1852	1852	1852	1852	5
439	20230705	121900	124824755	1849	1850	1850	1849	130
440	20230705	121800	124584325	1852	1852	1852	1852	5
441	20230705	121700	124575065	1852	1852	1852	1852	0
442	20230705	121600	124575065	1852	1852	1852	1852	0
443	20230705	121500	124575065	1852	1852	1852	1852	0
444	20230705	121400	124575065	1852	1852	1852	1852	40
445	20230705	121300	124500985	1852	1852	1852	1852	0
446	20230705	121200	124500985	1852	1852	1852	1852	0
447	20230705	121100	124500985	1852	1852	1852	1852	0
448	20230705	121000	124500985	1852	1852	1852	1852	4
449	20230705	120900	124493577	1851	1851	1851	1851	10
450	20230705	120800	124475067	1853	1853	1853	1853	0
451	20230705	120700	124475067	1853	1853	1853	1853	1
452	20230705	120600	124473214	1853	1851	1853	1851	324
453	20230705	120500	123872882	1853	1853	1853	1853	1
454	20230705	120400	123871029	1852	1852	1852	1852	4
455	20230705	120300	123863621	1851	1851	1851	1851	0
456	20230705	120200	123863621	1851	1851	1851	1851	0
457	20230705	120100	123863621	1851	1851	1851	1851	2
458	20230705	120000	123859919	1851	1851	1851	1851	4
459	20230705	115900	123852515	1848	1848	1848	1848	0
460	20230705	115800	123852515	1848	1850	1850	1848	1725
461	20230705	115700	120663756	1850	1850	1850	1850	0
462	20230705	115600	120663756	1850	1851	1851	1850	2550
463	20230705	115500	115946233	1851	1851	1851	1851	1
464	20230705	115400	115944382	1850	1850	1850	1850	100
465	20230705	115300	115759382	1851	1851	1851	1851	0
466	20230705	115200	115759382	1851	1851	1851	1851	0
467	20230705	115100	115759382	1851	1853	1853	1851	464
468	20230705	115000	114900510	1851	1851	1851	1851	1000
469	20230705	114900	113049510	1854	1854	1854	1854	0
470	20230705	114800	113049510	1854	1854	1854	1854	0
471	20230705	114700	113049510	1854	1854	1854	1854	0
472	20230705	114600	113049510	1854	1854	1854	1854	0
473	20230705	114500	113049510	1854	1854	1854	1851	29
474	20230705	114400	112995810	1853	1853	1853	1853	1
475	20230705	114300	112993957	1851	1851	1851	1851	71
476	20230705	114200	112862536	1851	1851	1851	1851	0
477	20230705	114100	112862536	1851	1851	1851	1851	8
478	20230705	114000	112847728	1851	1852	1852	1851	515
479	20230705	113900	111893950	1856	1856	1856	1856	0
480	20230705	113800	111893950	1856	1856	1856	1856	0
481	20230705	113700	111893950	1856	1856	1856	1856	0
482	20230705	113600	111893950	1856	1856	1856	1853	32
483	20230705	113500	111834639	1856	1856	1856	1856	0
484	20230705	113400	111834639	1856	1856	1856	1856	11
485	20230705	113300	111814223	1853	1853	1853	1853	0
486	20230705	113200	111814223	1853	1853	1853	1853	0
487	20230705	113100	111814223	1853	1853	1853	1853	0
488	20230705	113000	111814223	1853	1858	1858	1853	102
489	20230705	112900	111625208	1858	1858	1858	1858	10
490	20230705	112800	111606628	1858	1858	1858	1858	0
491	20230705	112700	111606628	1858	1858	1858	1858	0
492	20230705	112600	111606628	1858	1858	1858	1858	0
493	20230705	112500	111606628	1858	1858	1858	1858	0
494	20230705	112400	111606628	1858	1858	1858	1858	3
495	20230705	112300	111601054	1852	1852	1852	1852	0
496	20230705	112200	111601054	1852	1858	1858	1852	192
497	20230705	112100	111245130	1858	1858	1858	1858	6
498	20230705	112000	111233982	1858	1858	1858	1858	0
499	20230705	111900	111233982	1858	1858	1858	1858	0
500	20230705	111800	111233982	1858	1858	1858	1858	1
501	20230705	111700	111232124	1858	1858	1858	1858	0
502	20230705	111600	111232124	1858	1858	1858	1858	0
503	20230705	111500	111232124	1858	1858	1858	1858	0
504	20230705	111400	111232124	1858	1850	1858	1850	100
505	20230705	111300	111047036	1849	1849	1849	1849	100
506	20230705	111200	110862136	1849	1849	1849	1849	170
507	20230705	111100	110547806	1849	1849	1849	1849	0
508	20230705	111000	110547806	1849	1850	1850	1849	27
509	20230705	110900	110497879	1850	1850	1850	1850	100
510	20230705	110800	110312879	1849	1849	1849	1849	3
511	20230705	110700	110307332	1850	1850	1850	1850	16
512	20230705	110600	110277732	1850	1850	1850	1850	0
513	20230705	110500	110277732	1850	1850	1850	1850	0
514	20230705	110400	110277732	1850	1850	1850	1850	0
515	20230705	110300	110277732	1850	1848	1850	1848	104
516	20230705	110200	110085532	1848	1848	1848	1848	0
517	20230705	110100	110085532	1848	1848	1848	1848	0
518	20230705	110000	110085532	1848	1850	1850	1848	55
519	20230705	105900	109983882	1849	1849	1849	1849	519
520	20230705	105800	109024251	1850	1850	1850	1850	0
521	20230705	105700	109024251	1850	1850	1850	1850	0
522	20230705	105600	109024251	1850	1850	1850	1850	0
523	20230705	105500	109024251	1850	1850	1850	1850	50
524	20230705	105400	108931751	1850	1850	1850	1850	0
525	20230705	105300	108931751	1850	1850	1850	1850	87
526	20230705	105200	108770801	1850	1851	1851	1850	2417
527	20230705	105100	104299251	1851	1851	1851	1851	8
528	20230705	105000	104284443	1851	1851	1851	1851	400
529	20230705	104900	103544043	1851	1851	1851	1851	0
530	20230705	104800	103544043	1851	1851	1851	1851	6
531	20230705	104700	103532937	1850	1850	1850	1850	0
532	20230705	104600	103532937	1850	1850	1850	1850	1719
533	20230705	104500	100352787	1851	1851	1851	1851	20
534	20230705	104400	100315767	1851	1850	1851	1850	1501
535	20230705	104300	97537417	1850	1850	1850	1850	70
536	20230705	104200	97407917	1851	1850	1851	1850	331
537	20230705	104100	96795467	1851	1851	1851	1851	0
538	20230705	104000	96795467	1851	1851	1851	1851	0
539	20230705	103900	96795467	1851	1851	1851	1851	55
540	20230705	103800	96693662	1851	1851	1851	1851	205
541	20230705	103700	96314207	1851	1851	1851	1851	170
542	20230705	103600	95999537	1850	1850	1850	1850	135
543	20230705	103500	95749787	1850	1851	1851	1850	1687
544	20230705	103400	92628835	1851	1851	1851	1851	25
545	20230705	103300	92582560	1851	1851	1851	1851	100
546	20230705	103200	92397460	1851	1851	1851	1851	0
547	20230705	103100	92397460	1851	1853	1853	1851	450
548	20230705	103000	91564390	1853	1851	1853	1851	218
549	20230705	102900	91160592	1851	1851	1851	1851	2
550	20230705	102800	91156890	1851	1853	1853	1851	321
551	20230705	102700	90562656	1853	1853	1853	1853	297
552	20230705	102600	90012315	1853	1853	1853	1853	118
553	20230705	102500	89793661	1853	1853	1853	1853	0
554	20230705	102400	89793661	1853	1853	1853	1853	0
555	20230705	102300	89793661	1853	1853	1853	1853	0
556	20230705	102200	89793661	1853	1853	1853	1853	100
557	20230705	102100	89608361	1853	1853	1853	1853	5
558	20230705	102000	89599096	1854	1854	1854	1854	0
559	20230705	101900	89599096	1854	1854	1854	1854	110
560	20230705	101800	89395156	1855	1855	1855	1855	2
561	20230705	101700	89391446	1855	1851	1855	1851	3
562	20230705	101600	89385885	1850	1851	1851	1850	122
563	20230705	101500	89160125	1852	1852	1852	1851	5315
564	20230705	101400	79318266	1852	1852	1852	1852	0
565	20230705	101300	79318266	1852	1852	1852	1852	21
566	20230705	101200	79279374	1852	1852	1852	1852	0
567	20230705	101100	79279374	1852	1852	1852	1852	0
568	20230705	101000	79279374	1852	1852	1852	1852	11
569	20230705	100900	79259002	1860	1860	1860	1860	1162
570	20230705	100800	77097682	1860	1860	1860	1860	0
571	20230705	100700	77097682	1860	1851	1860	1851	38
572	20230705	100600	77027254	1860	1860	1860	1860	0
573	20230705	100500	77027254	1860	1860	1860	1860	0
574	20230705	100400	77027254	1860	1860	1860	1860	0
575	20230705	100300	77027254	1860	1860	1860	1860	0
576	20230705	100200	77027254	1860	1860	1860	1860	128
577	20230705	100100	76789174	1851	1851	1851	1851	0
578	20230705	100000	76789174	1851	1851	1851	1851	0
579	20230705	095900	76789174	1851	1852	1852	1851	1219
580	20230705	095800	74532747	1850	1850	1850	1850	0
581	20230705	095700	74532747	1850	1850	1850	1850	0
582	20230705	095600	74532747	1850	1850	1850	1850	0
583	20230705	095500	74532747	1850	1851	1851	1850	4609
584	20230705	095400	66006096	1851	1855	1855	1850	545
585	20230705	095300	64997524	1853	1855	1855	1851	3240
586	20230705	095200	58996809	1855	1855	1855	1855	3
587	20230705	095100	58991244	1855	1855	1855	1855	1000
588	20230705	095000	57136244	1855	1859	1859	1855	4640
589	20230705	094900	48522319	1859	1859	1859	1859	0
590	20230705	094800	48522319	1859	1859	1859	1859	0
591	20230705	094700	48522319	1859	1859	1859	1859	65
592	20230705	094600	48401484	1860	1859	1860	1859	135
593	20230705	094500	48150419	1860	1860	1860	1860	247
594	20230705	094400	47690999	1860	1862	1862	1860	2892
595	20230705	094300	42310683	1865	1865	1865	1865	282
596	20230705	094200	41784753	1865	1865	1865	1865	0
597	20230705	094100	41784753	1865	1865	1865	1865	0
598	20230705	094000	41784753	1865	1867	1867	1865	431
599	20230705	093900	40980130	1867	1867	1867	1867	130
600	20230705	093800	40737420	1867	1867	1867	1867	551
601	20230705	093700	39708703	1867	1867	1867	1867	1
602	20230705	093600	39706836	1867	1867	1867	1867	3
603	20230705	093500	39701235	1862	1862	1862	1862	0
604	20230705	093400	39701235	1862	1867	1867	1862	401
605	20230705	093300	38954568	1862	1863	1863	1862	1389
606	20230705	093200	36367371	1867	1867	1867	1867	2
607	20230705	093100	36363637	1861	1861	1861	1861	0
608	20230705	093000	36363637	1861	1861	1861	1861	7
609	20230705	092900	36350610	1870	1870	1870	1870	8
610	20230705	092800	36335650	1860	1860	1860	1860	500
611	20230705	092700	35405650	1860	1867	1867	1860	618
612	20230705	092600	34255361	1871	1871	1871	1868	74
613	20230705	092500	34117015	1873	1873	1873	1873	3
614	20230705	092400	34111396	1873	1873	1873	1873	11
615	20230705	092300	34090793	1873	1873	1873	1873	0
616	20230705	092200	34090793	1873	1873	1873	1873	0
617	20230705	092100	34090793	1873	1873	1873	1873	0
618	20230705	092000	34090793	1873	1873	1873	1873	51
619	20230705	091900	33995270	1873	1873	1873	1873	1
620	20230705	091800	33993397	1865	1866	1879	1860	2936
621	20230705	091700	28519791	1866	1866	1866	1866	0
622	20230705	091600	28519791	1866	1866	1866	1866	500
623	20230705	091500	27586791	1866	1866	1866	1866	0
624	20230705	091400	27586791	1866	1878	1878	1866	124
625	20230705	091300	27355335	1879	1866	1879	1866	1401
626	20230705	091200	24738456	1867	1868	1868	1867	2003
627	20230705	091100	20998246	1868	1875	1875	1868	5
628	20230705	091000	20988878	1879	1879	1879	1879	0
629	20230705	090900	20988878	1879	1867	1879	1867	26
630	20230705	090800	20940036	1867	1873	1873	1867	3277
631	20230705	090700	14819178	1879	1879	1879	1879	5
632	20230705	090600	14809783	1880	1880	1880	1880	10
633	20230705	090500	14790983	1871	1882	1882	1867	828
634	20230705	090400	13244637	1883	1883	1883	1883	0
635	20230705	090300	13244637	1883	1883	1883	1883	4
636	20230705	090200	13237105	1871	1866	1871	1866	777
637	20230705	090100	11786441	1871	1868	1871	1867	578
638	20230705	090000	10706307	1868	1865	1886	1865	5728