KissMeData/196450/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	201700	147633864	1670	1670	1670	1670	1553
3	20230712	201600	147633864	1670	1670	1670	1670	0
4	20230712	201500	147633864	1670	1670	1670	1670	0
5	20230712	201400	147633864	1670	1670	1670	1670	0
6	20230712	201300	147633864	1670	1670	1670	1670	0
7	20230712	201200	147633864	1670	1670	1670	1670	0
8	20230712	201100	147633864	1670	1670	1670	1670	0
9	20230712	201000	147633864	1670	1670	1670	1670	0
10	20230712	200900	147633864	1670	1670	1670	1670	0
11	20230712	200800	147633864	1670	1670	1670	1670	0
12	20230712	200700	147633864	1670	1670	1670	1670	0
13	20230712	200600	147633864	1670	1670	1670	1670	0
14	20230712	200500	147633864	1670	1670	1670	1670	0
15	20230712	200400	147633864	1670	1670	1670	1670	0
16	20230712	200300	147633864	1670	1670	1670	1670	0
17	20230712	200200	147633864	1670	1670	1670	1670	0
18	20230712	200100	147633864	1670	1670	1670	1670	0
19	20230712	200000	147633864	1670	1670	1670	1670	0
20	20230712	195900	147633864	1670	1670	1670	1670	0
21	20230712	195800	147633864	1670	1670	1670	1670	0
22	20230712	195700	147633864	1670	1670	1670	1670	0
23	20230712	195600	147633864	1670	1670	1670	1670	0
24	20230712	195500	147633864	1670	1670	1670	1670	0
25	20230712	195400	147633864	1670	1670	1670	1670	0
26	20230712	195300	147633864	1670	1670	1670	1670	0
27	20230712	195200	147633864	1670	1670	1670	1670	0
28	20230712	195100	147633864	1670	1670	1670	1670	0
29	20230712	195000	147633864	1670	1670	1670	1670	0
30	20230712	194900	147633864	1670	1670	1670	1670	0
31	20230712	194800	147633864	1670	1670	1670	1670	0
32	20230712	194700	147633864	1670	1670	1670	1670	1553
33	20230712	194600	147633864	1670	1670	1670	1670	0
34	20230712	194500	147633864	1670	1670	1670	1670	0
35	20230712	194400	147633864	1670	1670	1670	1670	0
36	20230712	194300	147633864	1670	1670	1670	1670	0
37	20230712	194200	147633864	1670	1670	1670	1670	0
38	20230712	194100	147633864	1670	1670	1670	1670	0
39	20230712	194000	147633864	1670	1670	1670	1670	0
40	20230712	193900	147633864	1670	1670	1670	1670	0
41	20230712	193800	147633864	1670	1670	1670	1670	0
42	20230712	193700	147633864	1670	1670	1670	1670	0
43	20230712	193600	147633864	1670	1670	1670	1670	0
44	20230712	193500	147633864	1670	1670	1670	1670	0
45	20230712	193400	147633864	1670	1670	1670	1670	0
46	20230712	193300	147633864	1670	1670	1670	1670	0
47	20230712	193200	147633864	1670	1670	1670	1670	0
48	20230712	193100	147633864	1670	1670	1670	1670	0
49	20230712	193000	147633864	1670	1670	1670	1670	0
50	20230712	192900	147633864	1670	1670	1670	1670	0
51	20230712	192800	147633864	1670	1670	1670	1670	0
52	20230712	192700	147633864	1670	1670	1670	1670	0
53	20230712	192600	147633864	1670	1670	1670	1670	0
54	20230712	192500	147633864	1670	1670	1670	1670	0
55	20230712	192400	147633864	1670	1670	1670	1670	0
56	20230712	192300	147633864	1670	1670	1670	1670	0
57	20230712	192200	147633864	1670	1670	1670	1670	0
58	20230712	192100	147633864	1670	1670	1670	1670	0
59	20230712	192000	147633864	1670	1670	1670	1670	0
60	20230712	191900	147633864	1670	1670	1670	1670	0
61	20230712	191800	147633864	1670	1670	1670	1670	0
62	20230712	191700	147633864	1670	1670	1670	1670	1553
63	20230712	191600	147633864	1670	1670	1670	1670	0
64	20230712	191500	147633864	1670	1670	1670	1670	0
65	20230712	191400	147633864	1670	1670	1670	1670	0
66	20230712	191300	147633864	1670	1670	1670	1670	0
67	20230712	191200	147633864	1670	1670	1670	1670	0
68	20230712	191100	147633864	1670	1670	1670	1670	0
69	20230712	191000	147633864	1670	1670	1670	1670	0
70	20230712	190900	147633864	1670	1670	1670	1670	0
71	20230712	190800	147633864	1670	1670	1670	1670	0
72	20230712	190700	147633864	1670	1670	1670	1670	0
73	20230712	190600	147633864	1670	1670	1670	1670	0
74	20230712	190500	147633864	1670	1670	1670	1670	0
75	20230712	190400	147633864	1670	1670	1670	1670	0
76	20230712	190300	147633864	1670	1670	1670	1670	0
77	20230712	190200	147633864	1670	1670	1670	1670	0
78	20230712	190100	147633864	1670	1670	1670	1670	0
79	20230712	190000	147633864	1670	1670	1670	1670	0
80	20230712	185900	147633864	1670	1670	1670	1670	0
81	20230712	185800	147633864	1670	1670	1670	1670	0
82	20230712	185700	147633864	1670	1670	1670	1670	0
83	20230712	185600	147633864	1670	1670	1670	1670	0
84	20230712	185500	147633864	1670	1670	1670	1670	0
85	20230712	185400	147633864	1670	1670	1670	1670	0
86	20230712	185300	147633864	1670	1670	1670	1670	0
87	20230712	185200	147633864	1670	1670	1670	1670	0
88	20230712	185100	147633864	1670	1670	1670	1670	0
89	20230712	185000	147633864	1670	1670	1670	1670	0
90	20230712	184900	147633864	1670	1670	1670	1670	0
91	20230712	184800	147633864	1670	1670	1670	1670	0
92	20230712	184700	147633864	1670	1670	1670	1670	1553
93	20230712	184600	147633864	1670	1670	1670	1670	0
94	20230712	184500	147633864	1670	1670	1670	1670	0
95	20230712	184400	147633864	1670	1670	1670	1670	0
96	20230712	184300	147633864	1670	1670	1670	1670	0
97	20230712	184200	147633864	1670	1670	1670	1670	0
98	20230712	184100	147633864	1670	1670	1670	1670	0
99	20230712	184000	147633864	1670	1670	1670	1670	0
100	20230712	183900	147633864	1670	1670	1670	1670	0
101	20230712	183800	147633864	1670	1670	1670	1670	0
102	20230712	183700	147633864	1670	1670	1670	1670	0
103	20230712	183600	147633864	1670	1670	1670	1670	0
104	20230712	183500	147633864	1670	1670	1670	1670	0
105	20230712	183400	147633864	1670	1670	1670	1670	0
106	20230712	183300	147633864	1670	1670	1670	1670	0
107	20230712	183200	147633864	1670	1670	1670	1670	0
108	20230712	183100	147633864	1670	1670	1670	1670	0
109	20230712	183000	147633864	1670	1670	1670	1670	0
110	20230712	182900	147633864	1670	1670	1670	1670	0
111	20230712	182800	147633864	1670	1670	1670	1670	0
112	20230712	182700	147633864	1670	1670	1670	1670	0
113	20230712	182600	147633864	1670	1670	1670	1670	0
114	20230712	182500	147633864	1670	1670	1670	1670	0
115	20230712	182400	147633864	1670	1670	1670	1670	0
116	20230712	182300	147633864	1670	1670	1670	1670	0
117	20230712	182200	147633864	1670	1670	1670	1670	0
118	20230712	182100	147633864	1670	1670	1670	1670	0
119	20230712	182000	147633864	1670	1670	1670	1670	0
120	20230712	181900	147633864	1670	1670	1670	1670	0
121	20230712	181800	147633864	1670	1670	1670	1670	0
122	20230712	181700	147633864	1670	1670	1670	1670	1553
123	20230712	181600	147633864	1670	1670	1670	1670	0
124	20230712	181500	147633864	1670	1670	1670	1670	0
125	20230712	181400	147633864	1670	1670	1670	1670	0
126	20230712	181300	147633864	1670	1670	1670	1670	0
127	20230712	181200	147633864	1670	1670	1670	1670	0
128	20230712	181100	147633864	1670	1670	1670	1670	0
129	20230712	181000	147633864	1670	1670	1670	1670	0
130	20230712	180900	147633864	1670	1670	1670	1670	0
131	20230712	180800	147633864	1670	1670	1670	1670	0
132	20230712	180700	147633864	1670	1670	1670	1670	0
133	20230712	180600	147633864	1670	1670	1670	1670	0
134	20230712	180500	147633864	1670	1670	1670	1670	0
135	20230712	180400	147633864	1670	1670	1670	1670	0
136	20230712	180300	147633864	1670	1670	1670	1670	0
137	20230712	180200	147633864	1670	1670	1670	1670	0
138	20230712	180100	147633864	1670	1670	1670	1670	0
139	20230712	180000	147633864	1670	1670	1670	1670	0
140	20230712	175900	147633864	1670	1670	1670	1670	0
141	20230712	175800	147633864	1670	1670	1670	1670	0
142	20230712	175700	147633864	1670	1670	1670	1670	0
143	20230712	175600	147633864	1670	1670	1670	1670	0
144	20230712	175500	147633864	1670	1670	1670	1670	0
145	20230712	175400	147633864	1670	1670	1670	1670	0
146	20230712	175300	147633864	1670	1670	1670	1670	0
147	20230712	175200	147633864	1670	1670	1670	1670	0
148	20230712	175100	147633864	1670	1670	1670	1670	0
149	20230712	175000	147633864	1670	1670	1670	1670	0
150	20230712	174900	147633864	1670	1670	1670	1670	0
151	20230712	174800	147633864	1670	1670	1670	1670	0
152	20230712	174700	147633864	1670	1670	1670	1670	1553
153	20230712	174600	147633864	1670	1670	1670	1670	0
154	20230712	174500	147633864	1670	1670	1670	1670	0
155	20230712	174400	147633864	1670	1670	1670	1670	0
156	20230712	174300	147633864	1670	1670	1670	1670	0
157	20230712	174200	147633864	1670	1670	1670	1670	0
158	20230712	174100	147633864	1670	1670	1670	1670	0
159	20230712	174000	147633864	1670	1670	1670	1670	0
160	20230712	173900	147633864	1670	1670	1670	1670	0
161	20230712	173800	147633864	1670	1670	1670	1670	0
162	20230712	173700	147633864	1670	1670	1670	1670	0
163	20230712	173600	147633864	1670	1670	1670	1670	0
164	20230712	173500	147633864	1670	1670	1670	1670	0
165	20230712	173400	147633864	1670	1670	1670	1670	0
166	20230712	173300	147633864	1670	1670	1670	1670	0
167	20230712	173200	147633864	1670	1670	1670	1670	0
168	20230712	173100	147633864	1670	1670	1670	1670	0
169	20230712	173000	147633864	1670	1670	1670	1670	0
170	20230712	172900	147633864	1670	1670	1670	1670	0
171	20230712	172800	147633864	1670	1670	1670	1670	0
172	20230712	172700	147633864	1670	1670	1670	1670	0
173	20230712	172600	147633864	1670	1670	1670	1670	0
174	20230712	172500	147633864	1670	1670	1670	1670	0
175	20230712	172400	147633864	1670	1670	1670	1670	0
176	20230712	172300	147633864	1670	1670	1670	1670	0
177	20230712	172200	147633864	1670	1670	1670	1670	0
178	20230712	172100	147633864	1670	1670	1670	1670	0
179	20230712	172000	147633864	1670	1670	1670	1670	0
180	20230712	171900	147633864	1670	1670	1670	1670	0
181	20230712	171800	147633864	1670	1670	1670	1670	0
182	20230712	171700	147633864	1670	1670	1670	1670	1553
183	20230712	171600	147633864	1670	1670	1670	1670	0
184	20230712	171500	147633864	1670	1670	1670	1670	0
185	20230712	171400	147633864	1670	1670	1670	1670	0
186	20230712	171300	147633864	1670	1670	1670	1670	0
187	20230712	171200	147633864	1670	1670	1670	1670	0
188	20230712	171100	147633864	1670	1670	1670	1670	0
189	20230712	171000	147633864	1670	1670	1670	1670	0
190	20230712	170900	147633864	1670	1670	1670	1670	0
191	20230712	170800	147633864	1670	1670	1670	1670	0
192	20230712	170700	147633864	1670	1670	1670	1670	0
193	20230712	170600	147633864	1670	1670	1670	1670	0
194	20230712	170500	147633864	1670	1670	1670	1670	0
195	20230712	170400	147633864	1670	1670	1670	1670	0
196	20230712	170300	147633864	1670	1670	1670	1670	0
197	20230712	170200	147633864	1670	1670	1670	1670	0
198	20230712	170100	147633864	1670	1670	1670	1670	0
199	20230712	170000	147633864	1670	1670	1670	1670	0
200	20230712	165900	147633864	1670	1670	1670	1670	0
201	20230712	165800	147633864	1670	1670	1670	1670	0
202	20230712	165700	147633864	1670	1670	1670	1670	0
203	20230712	165600	147633864	1670	1670	1670	1670	0
204	20230712	165500	147633864	1670	1670	1670	1670	0
205	20230712	165400	147633864	1670	1670	1670	1670	0
206	20230712	165300	147633864	1670	1670	1670	1670	0
207	20230712	165200	147633864	1670	1670	1670	1670	0
208	20230712	165100	147633864	1670	1670	1670	1670	0
209	20230712	165000	147633864	1670	1670	1670	1670	0
210	20230712	164900	147633864	1670	1670	1670	1670	0
211	20230712	164800	147633864	1670	1670	1670	1670	0
212	20230712	164700	147633864	1670	1670	1670	1670	1553
213	20230712	164600	147633864	1670	1670	1670	1670	0
214	20230712	164500	147633864	1670	1670	1670	1670	0
215	20230712	164400	147633864	1670	1670	1670	1670	0
216	20230712	164300	147633864	1670	1670	1670	1670	0
217	20230712	164200	147633864	1670	1670	1670	1670	0
218	20230712	164100	147633864	1670	1670	1670	1670	0
219	20230712	164000	147633864	1670	1670	1670	1670	0
220	20230712	163900	147633864	1670	1670	1670	1670	0
221	20230712	163800	147633864	1670	1670	1670	1670	0
222	20230712	163700	147633864	1670	1670	1670	1670	0
223	20230712	163600	147633864	1670	1670	1670	1670	0
224	20230712	163500	147633864	1670	1670	1670	1670	0
225	20230712	163400	147633864	1670	1670	1670	1670	0
226	20230712	163300	147633864	1670	1670	1670	1670	0
227	20230712	163200	147633864	1670	1670	1670	1670	0
228	20230712	163100	147633864	1670	1670	1670	1670	0
229	20230712	163000	147633864	1670	1670	1670	1670	0
230	20230712	162900	147633864	1670	1670	1670	1670	0
231	20230712	162800	147633864	1670	1670	1670	1670	0
232	20230712	162700	147633864	1670	1670	1670	1670	0
233	20230712	162600	147633864	1670	1670	1670	1670	0
234	20230712	162500	147633864	1670	1670	1670	1670	0
235	20230712	162400	147633864	1670	1670	1670	1670	0
236	20230712	162300	147633864	1670	1670	1670	1670	0
237	20230712	162200	147633864	1670	1670	1670	1670	0
238	20230712	162100	147633864	1670	1670	1670	1670	0
239	20230712	162000	147633864	1670	1670	1670	1670	0
240	20230712	161900	147633864	1670	1670	1670	1670	0
241	20230712	161800	147633864	1670	1670	1670	1670	0
242	20230712	161700	147633864	1670	1670	1670	1670	1553
243	20230712	161600	147633864	1670	1670	1670	1670	0
244	20230712	161500	147633864	1670	1670	1670	1670	0
245	20230712	161400	147633864	1670	1670	1670	1670	0
246	20230712	161300	147633864	1670	1670	1670	1670	0
247	20230712	161200	147633864	1670	1670	1670	1670	0
248	20230712	161100	147633864	1670	1670	1670	1670	0
249	20230712	161000	147633864	1670	1670	1670	1670	0
250	20230712	160900	147633864	1670	1670	1670	1670	0
251	20230712	160800	147633864	1670	1670	1670	1670	0
252	20230712	160700	147633864	1670	1670	1670	1670	0
253	20230712	160600	147633864	1670	1670	1670	1670	0
254	20230712	160500	147633864	1670	1670	1670	1670	0
255	20230712	160400	147633864	1670	1670	1670	1670	0
256	20230712	160300	147633864	1670	1670	1670	1670	0
257	20230712	160200	147633864	1670	1670	1670	1670	0
258	20230712	160100	147633864	1670	1670	1670	1670	0
259	20230712	160000	147633864	1670	1670	1670	1670	0
260	20230712	155900	147633864	1670	1670	1670	1670	0
261	20230712	155800	147633864	1670	1670	1670	1670	0
262	20230712	155700	147633864	1670	1670	1670	1670	0
263	20230712	155600	147633864	1670	1670	1670	1670	0
264	20230712	155500	147633864	1670	1670	1670	1670	0
265	20230712	155400	147633864	1670	1670	1670	1670	0
266	20230712	155300	147633864	1670	1670	1670	1670	0
267	20230712	155200	147633864	1670	1670	1670	1670	0
268	20230712	155100	147633864	1670	1670	1670	1670	0
269	20230712	155000	147633864	1670	1670	1670	1670	0
270	20230712	154900	147633864	1670	1670	1670	1670	0
271	20230712	154800	147633864	1670	1670	1670	1670	0
272	20230712	154700	147633864	1670	1670	1670	1670	1553
273	20230712	154600	147633864	1670	1670	1670	1670	0
274	20230712	154500	147633864	1670	1670	1670	1670	0
275	20230712	154400	147633864	1670	1670	1670	1670	0
276	20230712	154300	147633864	1670	1670	1670	1670	0
277	20230712	154200	147633864	1670	1670	1670	1670	0
278	20230712	154100	147633864	1670	1670	1670	1670	0
279	20230712	154000	147633864	1670	1670	1670	1670	0
280	20230712	153900	147633864	1670	1670	1670	1670	0
281	20230712	153800	147633864	1670	1670	1670	1670	0
282	20230712	153700	147633864	1670	1670	1670	1670	0
283	20230712	153600	147633864	1670	1670	1670	1670	0
284	20230712	153500	147633864	1670	1670	1670	1670	0
285	20230712	153400	147633864	1670	1670	1670	1670	0
286	20230712	153300	147633864	1670	1670	1670	1670	0
287	20230712	153200	147633864	1670	1670	1670	1670	0
288	20230712	153100	147633864	1670	1670	1670	1670	0
289	20230712	153000	147633864	1670	1670	1670	1670	1553
290	20230712	152900	145040354	1667	1667	1667	1667	0
291	20230712	152800	145040354	1667	1667	1667	1667	0
292	20230712	152700	145040354	1667	1667	1667	1667	0
293	20230712	152600	145040354	1667	1667	1667	1667	0
294	20230712	152500	145040354	1667	1667	1667	1667	0
295	20230712	152400	145040354	1667	1667	1667	1667	0
296	20230712	152300	145040354	1667	1667	1667	1667	0
297	20230712	152200	145040354	1667	1667	1667	1667	0
298	20230712	152100	145040354	1667	1667	1667	1667	0
299	20230712	152000	145040354	1667	1667	1667	1667	0
300	20230712	151900	145040354	1667	1670	1670	1667	82
301	20230712	151800	144903597	1679	1679	1679	1679	0
302	20230712	151700	144903597	1679	1679	1679	1679	0
303	20230712	151600	144903597	1679	1678	1679	1678	250
304	20230712	151500	144483897	1679	1679	1679	1679	0
305	20230712	151400	144483897	1679	1679	1679	1679	0
306	20230712	151300	144483897	1679	1679	1679	1679	0
307	20230712	151200	144483897	1679	1679	1679	1679	0
308	20230712	151100	144483897	1679	1679	1679	1679	0
309	20230712	151000	144483897	1679	1679	1679	1679	489
310	20230712	150900	143662866	1679	1679	1679	1679	0
311	20230712	150800	143662866	1679	1679	1679	1679	0
312	20230712	150700	143662866	1679	1673	1679	1673	63
313	20230712	150600	143557425	1673	1673	1673	1673	0
314	20230712	150500	143557425	1673	1672	1673	1672	354
315	20230712	150400	142965211	1666	1666	1666	1666	0
316	20230712	150300	142965211	1666	1666	1666	1666	79
317	20230712	150200	142833597	1672	1672	1672	1672	7
318	20230712	150100	142821893	1672	1672	1672	1672	0
319	20230712	150000	142821893	1672	1672	1672	1672	0
320	20230712	145900	142821893	1672	1672	1672	1672	0
321	20230712	145800	142821893	1672	1672	1672	1672	0
322	20230712	145700	142821893	1672	1672	1672	1672	2
323	20230712	145600	142818549	1665	1665	1665	1665	27
324	20230712	145500	142773594	1665	1665	1665	1665	0
325	20230712	145400	142773594	1665	1672	1672	1665	3
326	20230712	145300	142768585	1664	1664	1664	1664	0
327	20230712	145200	142768585	1664	1664	1664	1664	0
328	20230712	145100	142768585	1664	1664	1664	1664	0
329	20230712	145000	142768585	1664	1664	1664	1664	1000
330	20230712	144900	141104585	1672	1672	1672	1672	0
331	20230712	144800	141104585	1672	1672	1672	1672	0
332	20230712	144700	141104585	1672	1672	1672	1672	0
333	20230712	144600	141104585	1672	1672	1672	1672	0
334	20230712	144500	141104585	1672	1672	1672	1672	0
335	20230712	144400	141104585	1672	1672	1672	1672	0
336	20230712	144300	141104585	1672	1664	1672	1664	2
337	20230712	144200	141101249	1663	1663	1663	1663	0
338	20230712	144100	141101249	1663	1663	1663	1663	0
339	20230712	144000	141101249	1663	1663	1663	1663	1569
340	20230712	143900	138492002	1663	1663	1663	1663	0
341	20230712	143800	138492002	1663	1663	1663	1663	0
342	20230712	143700	138492002	1663	1663	1663	1663	1
343	20230712	143600	138490339	1664	1664	1664	1664	0
344	20230712	143500	138490339	1664	1665	1665	1664	3000
345	20230712	143400	133498247	1672	1672	1672	1672	0
346	20230712	143300	133498247	1672	1665	1672	1665	1430
347	20230712	143200	131114287	1667	1667	1667	1667	0
348	20230712	143100	131114287	1667	1667	1667	1666	3000
349	20230712	143000	126115240	1666	1666	1666	1666	0
350	20230712	142900	126115240	1666	1666	1666	1666	0
351	20230712	142800	126115240	1666	1666	1666	1666	0
352	20230712	142700	126115240	1666	1666	1666	1666	0
353	20230712	142600	126115240	1666	1669	1669	1666	1768
354	20230712	142500	123167540	1673	1673	1673	1673	0
355	20230712	142400	123167540	1673	1673	1673	1673	0
356	20230712	142300	123167540	1673	1673	1673	1673	0
357	20230712	142200	123167540	1673	1673	1673	1673	30
358	20230712	142100	123117350	1673	1673	1673	1673	0
359	20230712	142000	123117350	1673	1673	1673	1673	2
360	20230712	141900	123114004	1673	1673	1673	1673	1
361	20230712	141800	123112331	1673	1673	1673	1673	27
362	20230712	141700	123067160	1673	1673	1673	1673	30
363	20230712	141600	123016970	1673	1673	1673	1673	2
364	20230712	141500	123013624	1666	1666	1666	1666	0
365	20230712	141400	123013624	1666	1666	1666	1666	0
366	20230712	141300	123013624	1666	1666	1666	1666	0
367	20230712	141200	123013624	1666	1666	1666	1666	0
368	20230712	141100	123013624	1666	1666	1666	1666	0
369	20230712	141000	123013624	1666	1666	1666	1666	0
370	20230712	140900	123013624	1666	1666	1666	1666	0
371	20230712	140800	123013624	1666	1667	1667	1666	443
372	20230712	140700	122275174	1666	1666	1666	1666	0
373	20230712	140600	122275174	1666	1666	1666	1666	0
374	20230712	140500	122275174	1666	1666	1666	1666	0
375	20230712	140400	122275174	1666	1666	1666	1666	0
376	20230712	140300	122275174	1666	1666	1666	1666	0
377	20230712	140200	122275174	1666	1666	1666	1666	0
378	20230712	140100	122275174	1666	1666	1666	1666	0
379	20230712	140000	122275174	1666	1666	1666	1666	0
380	20230712	135900	122275174	1666	1666	1666	1666	4
381	20230712	135800	122268510	1666	1666	1666	1666	0
382	20230712	135700	122268510	1666	1666	1666	1666	0
383	20230712	135600	122268510	1666	1666	1666	1666	1728
384	20230712	135500	119389662	1665	1665	1665	1665	0
385	20230712	135400	119389662	1665	1665	1665	1665	0
386	20230712	135300	119389662	1665	1666	1666	1665	2130
387	20230712	135200	115842633	1666	1667	1667	1666	200
388	20230712	135100	115509353	1665	1665	1665	1665	0
389	20230712	135000	115509353	1665	1671	1671	1665	3427
390	20230712	134900	109795576	1670	1670	1670	1670	0
391	20230712	134800	109795576	1670	1682	1682	1670	3497
392	20230712	134700	103949757	1682	1682	1682	1682	0
393	20230712	134600	103949757	1682	1682	1682	1682	0
394	20230712	134500	103949757	1682	1682	1682	1682	0
395	20230712	134400	103949757	1682	1682	1682	1682	0
396	20230712	134300	103949757	1682	1682	1682	1682	4
397	20230712	134200	103943029	1683	1683	1683	1683	0
398	20230712	134100	103943029	1683	1683	1683	1683	16
399	20230712	134000	103916101	1683	1683	1683	1683	0
400	20230712	133900	103916101	1683	1683	1683	1683	0
401	20230712	133800	103916101	1683	1683	1683	1683	0
402	20230712	133700	103916101	1683	1683	1683	1683	0
403	20230712	133600	103916101	1683	1683	1683	1683	5
404	20230712	133500	103907686	1685	1685	1685	1685	0
405	20230712	133400	103907686	1685	1685	1685	1685	0
406	20230712	133300	103907686	1685	1685	1685	1685	0
407	20230712	133200	103907686	1685	1685	1685	1685	0
408	20230712	133100	103907686	1685	1685	1685	1685	0
409	20230712	133000	103907686	1685	1683	1685	1683	100
410	20230712	132900	103739254	1685	1685	1685	1685	47
411	20230712	132800	103660059	1674	1674	1674	1674	559
412	20230712	132700	102724293	1674	1674	1674	1674	0
413	20230712	132600	102724293	1674	1674	1674	1674	5241
414	20230712	132500	93950859	1673	1673	1673	1673	0
415	20230712	132400	93950859	1673	1670	1673	1670	1572
416	20230712	132300	91325016	1670	1670	1670	1670	329
417	20230712	132200	90775586	1670	1670	1670	1670	201
418	20230712	132100	90439916	1670	1672	1672	1670	500
419	20230712	132000	89604182	1674	1674	1674	1674	0
420	20230712	131900	89604182	1674	1674	1674	1674	0
421	20230712	131800	89604182	1674	1674	1674	1674	0
422	20230712	131700	89604182	1674	1674	1674	1674	0
423	20230712	131600	89604182	1674	1673	1674	1673	2018
424	20230712	131500	86226094	1673	1674	1674	1673	531
425	20230712	131400	85337202	1674	1675	1675	1674	790
426	20230712	131300	84013979	1675	1675	1675	1675	0
427	20230712	131200	84013979	1675	1675	1675	1675	0
428	20230712	131100	84013979	1675	1675	1675	1675	0
429	20230712	131000	84013979	1675	1675	1675	1675	0
430	20230712	130900	84013979	1675	1675	1675	1675	0
431	20230712	130800	84013979	1675	1675	1675	1675	2
432	20230712	130700	84010629	1675	1675	1675	1675	0
433	20230712	130600	84010629	1675	1675	1675	1675	0
434	20230712	130500	84010629	1675	1675	1675	1675	0
435	20230712	130400	84010629	1675	1675	1675	1675	0
436	20230712	130300	84010629	1675	1675	1675	1675	1
437	20230712	130200	84008954	1675	1675	1675	1675	61
438	20230712	130100	83906779	1675	1675	1675	1675	1
439	20230712	130000	83905104	1686	1686	1686	1686	0
440	20230712	125900	83905104	1686	1686	1686	1686	0
441	20230712	125800	83905104	1686	1686	1686	1686	0
442	20230712	125700	83905104	1686	1686	1686	1686	0
443	20230712	125600	83905104	1686	1686	1686	1686	10
444	20230712	125500	83888244	1686	1686	1686	1686	0
445	20230712	125400	83888244	1686	1686	1686	1686	0
446	20230712	125300	83888244	1686	1686	1686	1686	0
447	20230712	125200	83888244	1686	1686	1686	1686	0
448	20230712	125100	83888244	1686	1686	1686	1686	0
449	20230712	125000	83888244	1686	1686	1686	1686	0
450	20230712	124900	83888244	1686	1686	1686	1686	0
451	20230712	124800	83888244	1686	1686	1686	1686	0
452	20230712	124700	83888244	1686	1686	1686	1686	0
453	20230712	124600	83888244	1686	1686	1686	1686	0
454	20230712	124500	83888244	1686	1686	1686	1686	0
455	20230712	124400	83888244	1686	1686	1686	1686	0
456	20230712	124300	83888244	1686	1686	1686	1686	0
457	20230712	124200	83888244	1686	1686	1686	1686	0
458	20230712	124100	83888244	1686	1686	1686	1686	0
459	20230712	124000	83888244	1686	1686	1686	1686	0
460	20230712	123900	83888244	1686	1686	1686	1686	1
461	20230712	123800	83886558	1674	1674	1674	1674	1
462	20230712	123700	83884884	1687	1687	1687	1687	0
463	20230712	123600	83884884	1687	1687	1687	1687	0
464	20230712	123500	83884884	1687	1674	1687	1674	9
465	20230712	123400	83869805	1674	1674	1674	1674	0
466	20230712	123300	83869805	1674	1674	1674	1674	18
467	20230712	123200	83839673	1685	1676	1685	1673	351
468	20230712	123100	83252246	1693	1693	1693	1693	0
469	20230712	123000	83252246	1693	1693	1693	1693	0
470	20230712	122900	83252246	1693	1693	1693	1693	0
471	20230712	122800	83252246	1693	1693	1693	1693	0
472	20230712	122700	83252246	1693	1693	1693	1693	0
473	20230712	122600	83252246	1693	1693	1693	1693	0
474	20230712	122500	83252246	1693	1693	1693	1693	0
475	20230712	122400	83252246	1693	1693	1693	1693	0
476	20230712	122300	83252246	1693	1693	1693	1693	0
477	20230712	122200	83252246	1693	1693	1693	1693	0
478	20230712	122100	83252246	1693	1685	1693	1685	4
479	20230712	122000	83245498	1686	1686	1686	1686	0
480	20230712	121900	83245498	1686	1686	1686	1686	0
481	20230712	121800	83245498	1686	1686	1686	1686	0
482	20230712	121700	83245498	1686	1686	1686	1686	100
483	20230712	121600	83076898	1692	1692	1692	1692	0
484	20230712	121500	83076898	1692	1692	1692	1692	0
485	20230712	121400	83076898	1692	1691	1692	1691	50
486	20230712	121300	82992301	1693	1673	1693	1673	101
487	20230712	121200	82821969	1673	1673	1673	1673	0
488	20230712	121100	82821969	1673	1673	1673	1673	700
489	20230712	121000	81650869	1673	1673	1673	1673	0
490	20230712	120900	81650869	1673	1673	1673	1673	0
491	20230712	120800	81650869	1673	1673	1673	1673	0
492	20230712	120700	81650869	1673	1673	1673	1673	0
493	20230712	120600	81650869	1673	1673	1673	1673	0
494	20230712	120500	81650869	1673	1673	1673	1673	0
495	20230712	120400	81650869	1673	1673	1673	1673	0
496	20230712	120300	81650869	1673	1673	1673	1673	0
497	20230712	120200	81650869	1673	1673	1673	1673	0
498	20230712	120100	81650869	1673	1673	1673	1673	100
499	20230712	120000	81483569	1680	1680	1680	1680	0
500	20230712	115900	81483569	1680	1680	1680	1680	0
501	20230712	115800	81483569	1680	1680	1680	1680	0
502	20230712	115700	81483569	1680	1680	1680	1680	873
503	20230712	115600	80016929	1680	1680	1680	1680	0
504	20230712	115500	80016929	1680	1683	1683	1680	385
505	20230712	115400	79369985	1681	1681	1681	1681	0
506	20230712	115300	79369985	1681	1681	1681	1681	0
507	20230712	115200	79369985	1681	1681	1681	1681	0
508	20230712	115100	79369985	1681	1681	1681	1681	0
509	20230712	115000	79369985	1681	1681	1681	1681	0
510	20230712	114900	79369985	1681	1681	1681	1681	0
511	20230712	114800	79369985	1681	1681	1681	1681	1
512	20230712	114700	79368304	1691	1691	1691	1691	0
513	20230712	114600	79368304	1691	1691	1691	1691	6
514	20230712	114500	79358158	1692	1692	1692	1692	0
515	20230712	114400	79358158	1692	1692	1692	1692	169
516	20230712	114300	79072210	1692	1692	1692	1692	0
517	20230712	114200	79072210	1692	1692	1692	1692	0
518	20230712	114100	79072210	1692	1680	1692	1680	1698
519	20230712	114000	76219558	1671	1671	1671	1671	0
520	20230712	113900	76219558	1671	1671	1671	1671	0
521	20230712	113800	76219558	1671	1671	1671	1671	0
522	20230712	113700	76219558	1671	1671	1671	1671	0
523	20230712	113600	76219558	1671	1671	1671	1671	0
524	20230712	113500	76219558	1671	1671	1671	1671	0
525	20230712	113400	76219558	1671	1671	1671	1671	0
526	20230712	113300	76219558	1671	1671	1671	1671	0
527	20230712	113200	76219558	1671	1671	1671	1671	0
528	20230712	113100	76219558	1671	1671	1671	1671	0
529	20230712	113000	76219558	1671	1671	1671	1671	0
530	20230712	112900	76219558	1671	1671	1671	1671	0
531	20230712	112800	76219558	1671	1671	1671	1671	0
532	20230712	112700	76219558	1671	1671	1671	1671	0
533	20230712	112600	76219558	1671	1684	1685	1671	101
534	20230712	112500	76049390	1686	1686	1686	1686	0
535	20230712	112400	76049390	1686	1689	1689	1686	109
536	20230712	112300	75865316	1690	1690	1690	1690	0
537	20230712	112200	75865316	1690	1690	1690	1690	0
538	20230712	112100	75865316	1690	1690	1690	1690	0
539	20230712	112000	75865316	1690	1690	1690	1690	0
540	20230712	111900	75865316	1690	1688	1690	1688	3
541	20230712	111800	75860250	1688	1688	1688	1688	1
542	20230712	111700	75858562	1668	1668	1668	1668	0
543	20230712	111600	75858562	1668	1668	1668	1668	100
544	20230712	111500	75691762	1678	1678	1678	1678	6
545	20230712	111400	75681694	1680	1680	1680	1680	0
546	20230712	111300	75681694	1680	1680	1680	1680	1760
547	20230712	111200	72724894	1681	1681	1681	1681	1
548	20230712	111100	72723213	1669	1682	1682	1669	1425
549	20230712	111000	70344875	1682	1684	1684	1682	1291
550	20230712	110900	68172726	1694	1694	1694	1694	0
551	20230712	110800	68172726	1694	1694	1694	1694	50
552	20230712	110700	68088026	1697	1697	1697	1697	0
553	20230712	110600	68088026	1697	1697	1697	1697	500
554	20230712	110500	67239526	1697	1697	1697	1697	0
555	20230712	110400	67239526	1697	1695	1697	1695	17
556	20230712	110300	67210707	1697	1697	1697	1697	0
557	20230712	110200	67210707	1697	1697	1697	1697	0
558	20230712	110100	67210707	1697	1697	1697	1697	0
559	20230712	110000	67210707	1697	1697	1697	1697	0
560	20230712	105900	67210707	1697	1697	1697	1697	0
561	20230712	105800	67210707	1697	1696	1697	1696	100
562	20230712	105700	67041010	1697	1697	1697	1697	0
563	20230712	105600	67041010	1697	1695	1697	1695	33
564	20230712	105500	66985046	1695	1683	1695	1683	64
565	20230712	105400	66877190	1683	1683	1683	1683	9
566	20230712	105300	66862043	1682	1682	1682	1682	200
567	20230712	105200	66525643	1682	1682	1682	1682	100
568	20230712	105100	66357443	1682	1680	1682	1680	724
569	20230712	105000	65140307	1680	1680	1680	1680	0
570	20230712	104900	65140307	1680	1680	1680	1680	0
571	20230712	104800	65140307	1680	1680	1680	1680	0
572	20230712	104700	65140307	1680	1680	1680	1680	0
573	20230712	104600	65140307	1680	1679	1680	1679	2448
574	20230712	104500	61028411	1679	1679	1679	1679	0
575	20230712	104400	61028411	1679	1679	1679	1679	0
576	20230712	104300	61028411	1679	1679	1679	1679	0
577	20230712	104200	61028411	1679	1679	1679	1679	0
578	20230712	104100	61028411	1679	1679	1679	1679	140
579	20230712	104000	60793351	1679	1678	1679	1678	200
580	20230712	103900	60457596	1679	1675	1679	1675	167
581	20230712	103800	60177770	1675	1675	1675	1675	0
582	20230712	103700	60177770	1675	1675	1675	1675	2
583	20230712	103600	60174420	1663	1663	1663	1663	0
584	20230712	103500	60174420	1663	1671	1671	1663	1233
585	20230712	103400	58114981	1671	1671	1671	1671	0
586	20230712	103300	58114981	1671	1671	1671	1671	0
587	20230712	103200	58114981	1671	1671	1671	1671	1
588	20230712	103100	58113310	1673	1673	1673	1673	0
589	20230712	103000	58113310	1673	1673	1673	1673	0
590	20230712	102900	58113310	1673	1673	1673	1673	0
591	20230712	102800	58113310	1673	1673	1673	1673	0
592	20230712	102700	58113310	1673	1673	1673	1673	1
593	20230712	102600	58111637	1660	1669	1669	1660	8711
594	20230712	102500	43639713	1674	1673	1674	1673	2
595	20230712	102400	43636366	1674	1674	1674	1674	1
596	20230712	102300	43634692	1675	1675	1675	1675	3
597	20230712	102200	43629667	1668	1668	1668	1668	185
598	20230712	102100	43321087	1669	1674	1675	1669	760
599	20230712	102000	42051658	1675	1675	1675	1675	171
600	20230712	101900	41765233	1669	1669	1669	1669	0
601	20230712	101800	41765233	1669	1669	1669	1669	0
602	20230712	101700	41765233	1669	1669	1669	1669	1
603	20230712	101600	41763564	1675	1675	1675	1675	0
604	20230712	101500	41763564	1675	1675	1675	1675	1
605	20230712	101400	41761889	1669	1669	1669	1669	0
606	20230712	101300	41761889	1669	1669	1669	1669	0
607	20230712	101200	41761889	1669	1669	1669	1669	0
608	20230712	101100	41761889	1669	1669	1669	1669	0
609	20230712	101000	41761889	1669	1669	1669	1669	0
610	20230712	100900	41761889	1669	1669	1669	1669	0
611	20230712	100800	41761889	1669	1669	1669	1669	0
612	20230712	100700	41761889	1669	1669	1669	1669	0
613	20230712	100600	41761889	1669	1669	1669	1669	6
614	20230712	100500	41751875	1670	1670	1670	1670	0
615	20230712	100400	41751875	1670	1670	1670	1670	1
616	20230712	100300	41750205	1671	1670	1672	1670	440
617	20230712	100200	41015376	1661	1661	1661	1661	0
618	20230712	100100	41015376	1661	1661	1661	1661	0
619	20230712	100000	41015376	1661	1674	1674	1661	11001
620	20230712	095900	22727162	1674	1674	1674	1674	0
621	20230712	095800	22727162	1674	1666	1674	1666	499
622	20230712	095700	21895820	1676	1666	1676	1666	443
623	20230712	095600	21157772	1666	1668	1678	1666	3463
624	20230712	095500	15384800	1679	1668	1679	1668	2
625	20230712	095400	15381453	1679	1670	1679	1669	478
626	20230712	095300	14583474	1680	1680	1680	1680	1
627	20230712	095200	14581794	1680	1680	1680	1680	2
628	20230712	095100	14578434	1680	1680	1680	1680	2
629	20230712	095000	14575074	1680	1680	1680	1680	0
630	20230712	094900	14575074	1680	1680	1680	1680	0
631	20230712	094800	14575074	1680	1680	1680	1680	0
632	20230712	094700	14575074	1680	1680	1680	1680	1
633	20230712	094600	14573394	1680	1680	1680	1680	10
634	20230712	094500	14556594	1680	1680	1680	1680	9
635	20230712	094400	14541474	1681	1680	1681	1679	16
636	20230712	094300	14514599	1677	1673	1677	1673	6
637	20230712	094200	14504557	1671	1671	1671	1671	419
638	20230712	094100	13804408	1671	1671	1671	1671	0
639	20230712	094000	13804408	1671	1671	1671	1671	21
640	20230712	093900	13769317	1672	1673	1673	1672	425
641	20230712	093800	13058712	1674	1677	1677	1674	111
642	20230712	093700	12872895	1674	1674	1674	1674	0
643	20230712	093600	12872895	1674	1674	1674	1674	70
644	20230712	093500	12755715	1678	1678	1678	1678	2
645	20230712	093400	12752359	1678	1678	1678	1678	0
646	20230712	093300	12752359	1678	1678	1678	1678	2
647	20230712	093200	12749003	1678	1678	1678	1678	0
648	20230712	093100	12749003	1678	1678	1678	1678	0
649	20230712	093000	12749003	1678	1672	1678	1672	2
650	20230712	092900	12745653	1671	1671	1672	1671	277
651	20230712	092800	12282596	1683	1680	1683	1680	7
652	20230712	092700	12270828	1679	1679	1679	1679	30
653	20230712	092600	12220458	1679	1679	1679	1679	12
654	20230712	092500	12200310	1679	1667	1679	1667	851
655	20230712	092400	10780640	1667	1667	1667	1667	0
656	20230712	092300	10780640	1667	1667	1667	1667	98
657	20230712	092200	10617274	1683	1683	1683	1683	0
658	20230712	092100	10617274	1683	1683	1683	1683	0
659	20230712	092000	10617274	1683	1683	1683	1683	1
660	20230712	091900	10615591	1684	1684	1684	1684	0
661	20230712	091800	10615591	1684	1666	1684	1666	2
662	20230712	091700	10612241	1666	1666	1666	1666	400
663	20230712	091600	9945841	1686	1686	1686	1686	0
664	20230712	091500	9945841	1686	1666	1686	1666	110
665	20230712	091400	9762561	1666	1689	1689	1666	39
666	20230712	091300	9697527	1671	1660	1671	1659	867
667	20230712	091200	8254342	1657	1694	1694	1657	300
668	20230712	091100	7752982	1694	1694	1694	1694	1
669	20230712	091000	7751288	1693	1693	1693	1693	100
670	20230712	090900	7581988	1693	1692	1693	1692	100
671	20230712	090800	7412695	1693	1689	1693	1689	300
672	20230712	090700	6905195	1689	1696	1696	1689	3172
673	20230712	090600	1545487	1697	1697	1697	1697	60
674	20230712	090500	1443667	1696	1696	1696	1696	0
675	20230712	090400	1443667	1696	1696	1696	1696	0
676	20230712	090300	1443667	1696	1718	1718	1696	38
677	20230712	090200	1379043	1718	1718	1718	1718	1
678	20230712	090100	1377325	1719	1719	1719	1719	0
679	20230712	090000	1377325	1719	1720	1720	1718	801