KissMeData/196450/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	200600	261164678	1779	1779	1779	1779	3101
3	20230703	200500	261164678	1779	1779	1779	1779	0
4	20230703	200400	261164678	1779	1779	1779	1779	0
5	20230703	200300	261164678	1779	1779	1779	1779	0
6	20230703	200200	261164678	1779	1779	1779	1779	0
7	20230703	200100	261164678	1779	1779	1779	1779	0
8	20230703	200000	261164678	1779	1779	1779	1779	0
9	20230703	195900	261164678	1779	1779	1779	1779	0
10	20230703	195800	261164678	1779	1779	1779	1779	0
11	20230703	195700	261164678	1779	1779	1779	1779	0
12	20230703	195600	261164678	1779	1779	1779	1779	0
13	20230703	195500	261164678	1779	1779	1779	1779	0
14	20230703	195400	261164678	1779	1779	1779	1779	0
15	20230703	195300	261164678	1779	1779	1779	1779	0
16	20230703	195200	261164678	1779	1779	1779	1779	0
17	20230703	195100	261164678	1779	1779	1779	1779	0
18	20230703	195000	261164678	1779	1779	1779	1779	0
19	20230703	194900	261164678	1779	1779	1779	1779	0
20	20230703	194800	261164678	1779	1779	1779	1779	0
21	20230703	194700	261164678	1779	1779	1779	1779	0
22	20230703	194600	261164678	1779	1779	1779	1779	0
23	20230703	194500	261164678	1779	1779	1779	1779	0
24	20230703	194400	261164678	1779	1779	1779	1779	0
25	20230703	194300	261164678	1779	1779	1779	1779	0
26	20230703	194200	261164678	1779	1779	1779	1779	0
27	20230703	194100	261164678	1779	1779	1779	1779	0
28	20230703	194000	261164678	1779	1779	1779	1779	0
29	20230703	193900	261164678	1779	1779	1779	1779	0
30	20230703	193800	261164678	1779	1779	1779	1779	0
31	20230703	193700	261164678	1779	1779	1779	1779	0
32	20230703	193600	261164678	1779	1779	1779	1779	3101
33	20230703	193500	261164678	1779	1779	1779	1779	0
34	20230703	193400	261164678	1779	1779	1779	1779	0
35	20230703	193300	261164678	1779	1779	1779	1779	0
36	20230703	193200	261164678	1779	1779	1779	1779	0
37	20230703	193100	261164678	1779	1779	1779	1779	0
38	20230703	193000	261164678	1779	1779	1779	1779	0
39	20230703	192900	261164678	1779	1779	1779	1779	0
40	20230703	192800	261164678	1779	1779	1779	1779	0
41	20230703	192700	261164678	1779	1779	1779	1779	0
42	20230703	192600	261164678	1779	1779	1779	1779	0
43	20230703	192500	261164678	1779	1779	1779	1779	0
44	20230703	192400	261164678	1779	1779	1779	1779	0
45	20230703	192300	261164678	1779	1779	1779	1779	0
46	20230703	192200	261164678	1779	1779	1779	1779	0
47	20230703	192100	261164678	1779	1779	1779	1779	0
48	20230703	192000	261164678	1779	1779	1779	1779	0
49	20230703	191900	261164678	1779	1779	1779	1779	0
50	20230703	191800	261164678	1779	1779	1779	1779	0
51	20230703	191700	261164678	1779	1779	1779	1779	0
52	20230703	191600	261164678	1779	1779	1779	1779	0
53	20230703	191500	261164678	1779	1779	1779	1779	0
54	20230703	191400	261164678	1779	1779	1779	1779	0
55	20230703	191300	261164678	1779	1779	1779	1779	0
56	20230703	191200	261164678	1779	1779	1779	1779	0
57	20230703	191100	261164678	1779	1779	1779	1779	0
58	20230703	191000	261164678	1779	1779	1779	1779	0
59	20230703	190900	261164678	1779	1779	1779	1779	0
60	20230703	190800	261164678	1779	1779	1779	1779	0
61	20230703	190700	261164678	1779	1779	1779	1779	0
62	20230703	190600	261164678	1779	1779	1779	1779	3101
63	20230703	190500	261164678	1779	1779	1779	1779	0
64	20230703	190400	261164678	1779	1779	1779	1779	0
65	20230703	190300	261164678	1779	1779	1779	1779	0
66	20230703	190200	261164678	1779	1779	1779	1779	0
67	20230703	190100	261164678	1779	1779	1779	1779	0
68	20230703	190000	261164678	1779	1779	1779	1779	0
69	20230703	185900	261164678	1779	1779	1779	1779	0
70	20230703	185800	261164678	1779	1779	1779	1779	0
71	20230703	185700	261164678	1779	1779	1779	1779	0
72	20230703	185600	261164678	1779	1779	1779	1779	0
73	20230703	185500	261164678	1779	1779	1779	1779	0
74	20230703	185400	261164678	1779	1779	1779	1779	0
75	20230703	185300	261164678	1779	1779	1779	1779	0
76	20230703	185200	261164678	1779	1779	1779	1779	0
77	20230703	185100	261164678	1779	1779	1779	1779	0
78	20230703	185000	261164678	1779	1779	1779	1779	0
79	20230703	184900	261164678	1779	1779	1779	1779	0
80	20230703	184800	261164678	1779	1779	1779	1779	0
81	20230703	184700	261164678	1779	1779	1779	1779	0
82	20230703	184600	261164678	1779	1779	1779	1779	0
83	20230703	184500	261164678	1779	1779	1779	1779	0
84	20230703	184400	261164678	1779	1779	1779	1779	0
85	20230703	184300	261164678	1779	1779	1779	1779	0
86	20230703	184200	261164678	1779	1779	1779	1779	0
87	20230703	184100	261164678	1779	1779	1779	1779	0
88	20230703	184000	261164678	1779	1779	1779	1779	0
89	20230703	183900	261164678	1779	1779	1779	1779	0
90	20230703	183800	261164678	1779	1779	1779	1779	0
91	20230703	183700	261164678	1779	1779	1779	1779	0
92	20230703	183600	261164678	1779	1779	1779	1779	3101
93	20230703	183500	261164678	1779	1779	1779	1779	0
94	20230703	183400	261164678	1779	1779	1779	1779	0
95	20230703	183300	261164678	1779	1779	1779	1779	0
96	20230703	183200	261164678	1779	1779	1779	1779	0
97	20230703	183100	261164678	1779	1779	1779	1779	0
98	20230703	183000	261164678	1779	1779	1779	1779	0
99	20230703	182900	261164678	1779	1779	1779	1779	0
100	20230703	182800	261164678	1779	1779	1779	1779	0
101	20230703	182700	261164678	1779	1779	1779	1779	0
102	20230703	182600	261164678	1779	1779	1779	1779	0
103	20230703	182500	261164678	1779	1779	1779	1779	0
104	20230703	182400	261164678	1779	1779	1779	1779	0
105	20230703	182300	261164678	1779	1779	1779	1779	0
106	20230703	182200	261164678	1779	1779	1779	1779	0
107	20230703	182100	261164678	1779	1779	1779	1779	0
108	20230703	182000	261164678	1779	1779	1779	1779	0
109	20230703	181900	261164678	1779	1779	1779	1779	0
110	20230703	181800	261164678	1779	1779	1779	1779	0
111	20230703	181700	261164678	1779	1779	1779	1779	0
112	20230703	181600	261164678	1779	1779	1779	1779	0
113	20230703	181500	261164678	1779	1779	1779	1779	0
114	20230703	181400	261164678	1779	1779	1779	1779	0
115	20230703	181300	261164678	1779	1779	1779	1779	0
116	20230703	181200	261164678	1779	1779	1779	1779	0
117	20230703	181100	261164678	1779	1779	1779	1779	0
118	20230703	181000	261164678	1779	1779	1779	1779	0
119	20230703	180900	261164678	1779	1779	1779	1779	0
120	20230703	180800	261164678	1779	1779	1779	1779	0
121	20230703	180700	261164678	1779	1779	1779	1779	0
122	20230703	180600	261164678	1779	1779	1779	1779	3101
123	20230703	180500	261164678	1779	1779	1779	1779	0
124	20230703	180400	261164678	1779	1779	1779	1779	0
125	20230703	180300	261164678	1779	1779	1779	1779	0
126	20230703	180200	261164678	1779	1779	1779	1779	0
127	20230703	180100	261164678	1779	1779	1779	1779	0
128	20230703	180000	261164678	1779	1779	1779	1779	0
129	20230703	175900	261164678	1779	1779	1779	1779	0
130	20230703	175800	261164678	1779	1779	1779	1779	0
131	20230703	175700	261164678	1779	1779	1779	1779	0
132	20230703	175600	261164678	1779	1779	1779	1779	0
133	20230703	175500	261164678	1779	1779	1779	1779	0
134	20230703	175400	261164678	1779	1779	1779	1779	0
135	20230703	175300	261164678	1779	1779	1779	1779	0
136	20230703	175200	261164678	1779	1779	1779	1779	0
137	20230703	175100	261164678	1779	1779	1779	1779	0
138	20230703	175000	261164678	1779	1779	1779	1779	0
139	20230703	174900	261164678	1779	1779	1779	1779	0
140	20230703	174800	261164678	1779	1779	1779	1779	0
141	20230703	174700	261164678	1779	1779	1779	1779	0
142	20230703	174600	261164678	1779	1779	1779	1779	0
143	20230703	174500	261164678	1779	1779	1779	1779	0
144	20230703	174400	261164678	1779	1779	1779	1779	0
145	20230703	174300	261164678	1779	1779	1779	1779	0
146	20230703	174200	261164678	1779	1779	1779	1779	0
147	20230703	174100	261164678	1779	1779	1779	1779	0
148	20230703	174000	261164678	1779	1779	1779	1779	0
149	20230703	173900	261164678	1779	1779	1779	1779	0
150	20230703	173800	261164678	1779	1779	1779	1779	0
151	20230703	173700	261164678	1779	1779	1779	1779	0
152	20230703	173600	261164678	1779	1779	1779	1779	3101
153	20230703	173500	261164678	1779	1779	1779	1779	0
154	20230703	173400	261164678	1779	1779	1779	1779	0
155	20230703	173300	261164678	1779	1779	1779	1779	0
156	20230703	173200	261164678	1779	1779	1779	1779	0
157	20230703	173100	261164678	1779	1779	1779	1779	0
158	20230703	173000	261164678	1779	1779	1779	1779	0
159	20230703	172900	261164678	1779	1779	1779	1779	0
160	20230703	172800	261164678	1779	1779	1779	1779	0
161	20230703	172700	261164678	1779	1779	1779	1779	0
162	20230703	172600	261164678	1779	1779	1779	1779	0
163	20230703	172500	261164678	1779	1779	1779	1779	0
164	20230703	172400	261164678	1779	1779	1779	1779	0
165	20230703	172300	261164678	1779	1779	1779	1779	0
166	20230703	172200	261164678	1779	1779	1779	1779	0
167	20230703	172100	261164678	1779	1779	1779	1779	0
168	20230703	172000	261164678	1779	1779	1779	1779	0
169	20230703	171900	261164678	1779	1779	1779	1779	0
170	20230703	171800	261164678	1779	1779	1779	1779	0
171	20230703	171700	261164678	1779	1779	1779	1779	0
172	20230703	171600	261164678	1779	1779	1779	1779	0
173	20230703	171500	261164678	1779	1779	1779	1779	0
174	20230703	171400	261164678	1779	1779	1779	1779	0
175	20230703	171300	261164678	1779	1779	1779	1779	0
176	20230703	171200	261164678	1779	1779	1779	1779	0
177	20230703	171100	261164678	1779	1779	1779	1779	0
178	20230703	171000	261164678	1779	1779	1779	1779	0
179	20230703	170900	261164678	1779	1779	1779	1779	0
180	20230703	170800	261164678	1779	1779	1779	1779	0
181	20230703	170700	261164678	1779	1779	1779	1779	0
182	20230703	170600	261164678	1779	1779	1779	1779	3101
183	20230703	170500	261164678	1779	1779	1779	1779	0
184	20230703	170400	261164678	1779	1779	1779	1779	0
185	20230703	170300	261164678	1779	1779	1779	1779	0
186	20230703	170200	261164678	1779	1779	1779	1779	0
187	20230703	170100	261164678	1779	1779	1779	1779	0
188	20230703	170000	261164678	1779	1779	1779	1779	0
189	20230703	165900	261164678	1779	1779	1779	1779	0
190	20230703	165800	261164678	1779	1779	1779	1779	0
191	20230703	165700	261164678	1779	1779	1779	1779	0
192	20230703	165600	261164678	1779	1779	1779	1779	0
193	20230703	165500	261164678	1779	1779	1779	1779	0
194	20230703	165400	261164678	1779	1779	1779	1779	0
195	20230703	165300	261164678	1779	1779	1779	1779	0
196	20230703	165200	261164678	1779	1779	1779	1779	0
197	20230703	165100	261164678	1779	1779	1779	1779	0
198	20230703	165000	261164678	1779	1779	1779	1779	0
199	20230703	164900	261164678	1779	1779	1779	1779	0
200	20230703	164800	261164678	1779	1779	1779	1779	0
201	20230703	164700	261164678	1779	1779	1779	1779	0
202	20230703	164600	261164678	1779	1779	1779	1779	0
203	20230703	164500	261164678	1779	1779	1779	1779	0
204	20230703	164400	261164678	1779	1779	1779	1779	0
205	20230703	164300	261164678	1779	1779	1779	1779	0
206	20230703	164200	261164678	1779	1779	1779	1779	0
207	20230703	164100	261164678	1779	1779	1779	1779	0
208	20230703	164000	261164678	1779	1779	1779	1779	0
209	20230703	163900	261164678	1779	1779	1779	1779	0
210	20230703	163800	261164678	1779	1779	1779	1779	0
211	20230703	163700	261164678	1779	1779	1779	1779	0
212	20230703	163600	261164678	1779	1779	1779	1779	3101
213	20230703	163500	261164678	1779	1779	1779	1779	0
214	20230703	163400	261164678	1779	1779	1779	1779	0
215	20230703	163300	261164678	1779	1779	1779	1779	0
216	20230703	163200	261164678	1779	1779	1779	1779	0
217	20230703	163100	261164678	1779	1779	1779	1779	0
218	20230703	163000	261164678	1779	1779	1779	1779	0
219	20230703	162900	261164678	1779	1779	1779	1779	0
220	20230703	162800	261164678	1779	1779	1779	1779	0
221	20230703	162700	261164678	1779	1779	1779	1779	0
222	20230703	162600	261164678	1779	1779	1779	1779	0
223	20230703	162500	261164678	1779	1779	1779	1779	0
224	20230703	162400	261164678	1779	1779	1779	1779	0
225	20230703	162300	261164678	1779	1779	1779	1779	0
226	20230703	162200	261164678	1779	1779	1779	1779	0
227	20230703	162100	261164678	1779	1779	1779	1779	0
228	20230703	162000	261164678	1779	1779	1779	1779	0
229	20230703	161900	261164678	1779	1779	1779	1779	0
230	20230703	161800	261164678	1779	1779	1779	1779	0
231	20230703	161700	261164678	1779	1779	1779	1779	0
232	20230703	161600	261164678	1779	1779	1779	1779	0
233	20230703	161500	261164678	1779	1779	1779	1779	0
234	20230703	161400	261164678	1779	1779	1779	1779	0
235	20230703	161300	261164678	1779	1779	1779	1779	0
236	20230703	161200	261164678	1779	1779	1779	1779	0
237	20230703	161100	261164678	1779	1779	1779	1779	0
238	20230703	161000	261164678	1779	1779	1779	1779	0
239	20230703	160900	261164678	1779	1779	1779	1779	0
240	20230703	160800	261164678	1779	1779	1779	1779	0
241	20230703	160700	261164678	1779	1779	1779	1779	0
242	20230703	160600	261164678	1779	1779	1779	1779	3101
243	20230703	160500	261164678	1779	1779	1779	1779	0
244	20230703	160400	261164678	1779	1779	1779	1779	0
245	20230703	160300	261164678	1779	1779	1779	1779	0
246	20230703	160200	261164678	1779	1779	1779	1779	0
247	20230703	160100	261164678	1779	1779	1779	1779	0
248	20230703	160000	261164678	1779	1779	1779	1779	0
249	20230703	155900	261164678	1779	1779	1779	1779	0
250	20230703	155800	261164678	1779	1779	1779	1779	0
251	20230703	155700	261164678	1779	1779	1779	1779	0
252	20230703	155600	261164678	1779	1779	1779	1779	0
253	20230703	155500	261164678	1779	1779	1779	1779	0
254	20230703	155400	261164678	1779	1779	1779	1779	0
255	20230703	155300	261164678	1779	1779	1779	1779	0
256	20230703	155200	261164678	1779	1779	1779	1779	0
257	20230703	155100	261164678	1779	1779	1779	1779	0
258	20230703	155000	261164678	1779	1779	1779	1779	0
259	20230703	154900	261164678	1779	1779	1779	1779	0
260	20230703	154800	261164678	1779	1779	1779	1779	0
261	20230703	154700	261164678	1779	1779	1779	1779	0
262	20230703	154600	261164678	1779	1779	1779	1779	0
263	20230703	154500	261164678	1779	1779	1779	1779	0
264	20230703	154400	261164678	1779	1779	1779	1779	0
265	20230703	154300	261164678	1779	1779	1779	1779	0
266	20230703	154200	261164678	1779	1779	1779	1779	0
267	20230703	154100	261164678	1779	1779	1779	1779	0
268	20230703	154000	261164678	1779	1779	1779	1779	0
269	20230703	153900	261164678	1779	1779	1779	1779	0
270	20230703	153800	261164678	1779	1779	1779	1779	0
271	20230703	153700	261164678	1779	1779	1779	1779	0
272	20230703	153600	261164678	1779	1779	1779	1779	3101
273	20230703	153500	261164678	1779	1779	1779	1779	0
274	20230703	153400	261164678	1779	1779	1779	1779	0
275	20230703	153300	261164678	1779	1779	1779	1779	0
276	20230703	153200	261164678	1779	1779	1779	1779	0
277	20230703	153100	261164678	1779	1779	1779	1779	0
278	20230703	153000	261164678	1779	1779	1779	1779	3101
279	20230703	152900	255647999	1779	1779	1779	1779	0
280	20230703	152800	255647999	1779	1779	1779	1779	0
281	20230703	152700	255647999	1779	1779	1779	1779	0
282	20230703	152600	255647999	1779	1779	1779	1779	0
283	20230703	152500	255647999	1779	1779	1779	1779	0
284	20230703	152400	255647999	1779	1779	1779	1779	0
285	20230703	152300	255647999	1779	1779	1779	1779	0
286	20230703	152200	255647999	1779	1779	1779	1779	0
287	20230703	152100	255647999	1779	1779	1779	1779	0
288	20230703	152000	255647999	1779	1779	1779	1779	0
289	20230703	151900	255647999	1779	1780	1780	1779	365
290	20230703	151800	254998360	1779	1779	1779	1779	105
291	20230703	151700	254811565	1780	1780	1780	1780	4
292	20230703	151600	254804445	1780	1780	1780	1780	1042
293	20230703	151500	252949685	1780	1780	1780	1780	20
294	20230703	151400	252914085	1780	1780	1780	1780	0
295	20230703	151300	252914085	1780	1780	1780	1780	0
296	20230703	151200	252914085	1780	1780	1780	1780	0
297	20230703	151100	252914085	1780	1780	1780	1780	0
298	20230703	151000	252914085	1780	1780	1780	1780	0
299	20230703	150900	252914085	1780	1780	1780	1780	0
300	20230703	150800	252914085	1780	1780	1780	1780	0
301	20230703	150700	252914085	1780	1780	1780	1780	0
302	20230703	150600	252914085	1780	1780	1780	1780	0
303	20230703	150500	252914085	1780	1780	1780	1780	200
304	20230703	150400	252558085	1780	1780	1780	1780	701
305	20230703	150300	251310305	1778	1778	1778	1778	0
306	20230703	150200	251310305	1778	1778	1778	1778	0
307	20230703	150100	251310305	1778	1778	1778	1778	0
308	20230703	150000	251310305	1778	1778	1778	1778	0
309	20230703	145900	251310305	1778	1778	1778	1778	0
310	20230703	145800	251310305	1778	1778	1778	1778	303
311	20230703	145700	250771571	1778	1778	1778	1778	0
312	20230703	145600	250771571	1778	1778	1778	1778	7
313	20230703	145500	250759125	1786	1786	1786	1786	0
314	20230703	145400	250759125	1786	1786	1786	1786	0
315	20230703	145300	250759125	1786	1786	1786	1786	5
316	20230703	145200	250750195	1786	1786	1786	1786	0
317	20230703	145100	250750195	1786	1786	1786	1786	39
318	20230703	145000	250680541	1786	1786	1786	1786	0
319	20230703	144900	250680541	1786	1786	1786	1786	0
320	20230703	144800	250680541	1786	1786	1786	1786	1
321	20230703	144700	250678755	1778	1778	1778	1778	0
322	20230703	144600	250678755	1778	1778	1778	1778	0
323	20230703	144500	250678755	1778	1778	1778	1778	0
324	20230703	144400	250678755	1778	1778	1778	1778	0
325	20230703	144300	250678755	1778	1778	1778	1778	87
326	20230703	144200	250524069	1786	1786	1786	1786	0
327	20230703	144100	250524069	1786	1786	1786	1786	0
328	20230703	144000	250524069	1786	1786	1786	1786	0
329	20230703	143900	250524069	1786	1786	1786	1786	0
330	20230703	143800	250524069	1786	1786	1786	1786	0
331	20230703	143700	250524069	1786	1786	1786	1786	0
332	20230703	143600	250524069	1786	1786	1786	1786	19
333	20230703	143500	250490135	1786	1786	1786	1786	0
334	20230703	143400	250490135	1786	1786	1786	1786	0
335	20230703	143300	250490135	1786	1786	1786	1786	0
336	20230703	143200	250490135	1786	1786	1786	1786	0
337	20230703	143100	250490135	1786	1786	1786	1786	0
338	20230703	143000	250490135	1786	1786	1786	1786	0
339	20230703	142900	250490135	1786	1786	1786	1786	0
340	20230703	142800	250490135	1786	1786	1786	1786	0
341	20230703	142700	250490135	1786	1786	1786	1786	0
342	20230703	142600	250490135	1786	1786	1786	1786	0
343	20230703	142500	250490135	1786	1786	1786	1786	0
344	20230703	142400	250490135	1786	1786	1786	1786	0
345	20230703	142300	250490135	1786	1786	1786	1786	0
346	20230703	142200	250490135	1786	1786	1786	1786	0
347	20230703	142100	250490135	1786	1786	1786	1786	0
348	20230703	142000	250490135	1786	1786	1786	1786	0
349	20230703	141900	250490135	1786	1784	1786	1784	1722
350	20230703	141800	247415357	1775	1775	1775	1775	0
351	20230703	141700	247415357	1775	1775	1775	1775	20
352	20230703	141600	247379857	1772	1772	1772	1772	0
353	20230703	141500	247379857	1772	1772	1772	1772	0
354	20230703	141400	247379857	1772	1772	1772	1772	0
355	20230703	141300	247379857	1772	1772	1772	1772	0
356	20230703	141200	247379857	1772	1772	1772	1772	0
357	20230703	141100	247379857	1772	1772	1772	1772	0
358	20230703	141000	247379857	1772	1772	1772	1772	0
359	20230703	140900	247379857	1772	1772	1772	1772	0
360	20230703	140800	247379857	1772	1773	1773	1772	12503
361	20230703	140700	225215488	1773	1773	1773	1773	1026
362	20230703	140600	223396390	1773	1773	1773	1773	2000
363	20230703	140500	219850390	1771	1771	1771	1771	0
364	20230703	140400	219850390	1771	1773	1773	1771	805
365	20230703	140300	218424685	1773	1773	1773	1773	0
366	20230703	140200	218424685	1773	1777	1777	1773	6016
367	20230703	140100	207755800	1787	1787	1787	1787	0
368	20230703	140000	207755800	1787	1787	1787	1787	2
369	20230703	135900	207752226	1779	1778	1779	1778	243
370	20230703	135800	207320059	1777	1777	1777	1777	0
371	20230703	135700	207320059	1777	1775	1777	1775	217
372	20230703	135600	206934490	1775	1775	1775	1775	0
373	20230703	135500	206934490	1775	1775	1775	1775	0
374	20230703	135400	206934490	1775	1775	1775	1775	126
375	20230703	135300	206710840	1774	1774	1774	1774	0
376	20230703	135200	206710840	1774	1774	1775	1774	210
377	20230703	135100	206338290	1774	1774	1774	1774	0
378	20230703	135000	206338290	1774	1774	1774	1774	21
379	20230703	134900	206301036	1774	1774	1774	1774	49
380	20230703	134800	206214110	1774	1774	1774	1774	526
381	20230703	134700	205280986	1774	1773	1774	1773	827
382	20230703	134600	203814387	1772	1772	1772	1772	0
383	20230703	134500	203814387	1772	1772	1772	1772	14
384	20230703	134400	203789579	1772	1772	1772	1772	1
385	20230703	134300	203787807	1772	1772	1772	1772	245
386	20230703	134200	203353667	1770	1770	1770	1770	0
387	20230703	134100	203353667	1770	1770	1770	1770	0
388	20230703	134000	203353667	1770	1770	1770	1770	0
389	20230703	133900	203353667	1770	1770	1770	1770	0
390	20230703	133800	203353667	1770	1770	1770	1770	0
391	20230703	133700	203353667	1770	1770	1770	1770	0
392	20230703	133600	203353667	1770	1774	1774	1770	6701
393	20230703	133500	191488146	1775	1775	1775	1775	464
394	20230703	133400	190664546	1777	1779	1779	1777	1760
395	20230703	133300	187535482	1779	1779	1779	1779	0
396	20230703	133200	187535482	1779	1779	1779	1779	0
397	20230703	133100	187535482	1779	1779	1779	1779	1
398	20230703	133000	187533703	1788	1790	1790	1788	35
399	20230703	132900	187471073	1792	1792	1792	1792	0
400	20230703	132800	187471073	1792	1792	1792	1792	0
401	20230703	132700	187471073	1792	1792	1792	1792	22
402	20230703	132600	187431649	1792	1792	1792	1792	0
403	20230703	132500	187431649	1792	1792	1792	1792	15
404	20230703	132400	187404769	1792	1792	1792	1792	0
405	20230703	132300	187404769	1792	1792	1792	1792	0
406	20230703	132200	187404769	1792	1792	1792	1792	0
407	20230703	132100	187404769	1792	1792	1792	1792	0
408	20230703	132000	187404769	1792	1781	1792	1781	2
409	20230703	131900	187401196	1780	1780	1780	1780	0
410	20230703	131800	187401196	1780	1780	1780	1780	1
411	20230703	131700	187399416	1780	1780	1780	1780	0
412	20230703	131600	187399416	1780	1780	1780	1780	0
413	20230703	131500	187399416	1780	1780	1780	1780	0
414	20230703	131400	187399416	1780	1780	1780	1780	1
415	20230703	131300	187397636	1780	1795	1795	1780	2842
416	20230703	131200	182332863	1795	1795	1795	1795	0
417	20230703	131100	182332863	1795	1795	1795	1795	0
418	20230703	131000	182332863	1795	1795	1795	1795	0
419	20230703	130900	182332863	1795	1795	1795	1795	2
420	20230703	130800	182329273	1795	1795	1795	1795	1
421	20230703	130700	182327478	1795	1795	1795	1795	0
422	20230703	130600	182327478	1795	1786	1795	1786	7
423	20230703	130500	182314967	1796	1796	1796	1796	2
424	20230703	130400	182311375	1786	1786	1786	1786	596
425	20230703	130300	181246919	1786	1788	1788	1786	4694
426	20230703	130200	172858864	1788	1788	1788	1788	0
427	20230703	130100	172858864	1788	1788	1788	1788	0
428	20230703	130000	172858864	1788	1788	1788	1788	0
429	20230703	125900	172858864	1788	1788	1788	1788	125
430	20230703	125800	172635364	1799	1799	1799	1799	0
431	20230703	125700	172635364	1799	1799	1799	1799	150
432	20230703	125600	172365514	1799	1798	1799	1798	7
433	20230703	125500	172352924	1790	1790	1790	1790	0
434	20230703	125400	172352924	1790	1791	1791	1790	100
435	20230703	125300	172173827	1799	1799	1799	1799	0
436	20230703	125200	172173827	1799	1799	1799	1799	0
437	20230703	125100	172173827	1799	1799	1799	1799	0
438	20230703	125000	172173827	1799	1799	1799	1799	0
439	20230703	124900	172173827	1799	1799	1799	1799	0
440	20230703	124800	172173827	1799	1799	1799	1799	0
441	20230703	124700	172173827	1799	1799	1799	1799	0
442	20230703	124600	172173827	1799	1791	1799	1791	2344
443	20230703	124500	167962006	1790	1790	1790	1790	0
444	20230703	124400	167962006	1790	1790	1790	1790	0
445	20230703	124300	167962006	1790	1790	1790	1790	0
446	20230703	124200	167962006	1790	1790	1790	1790	1842
447	20230703	124100	164664826	1792	1792	1792	1792	0
448	20230703	124000	164664826	1792	1792	1792	1792	237
449	20230703	123900	164240122	1792	1792	1792	1792	0
450	20230703	123800	164240122	1792	1792	1792	1792	0
451	20230703	123700	164240122	1792	1791	1792	1791	2
452	20230703	123600	164236539	1790	1790	1790	1790	0
453	20230703	123500	164236539	1790	1790	1790	1790	0
454	20230703	123400	164236539	1790	1790	1790	1790	1
455	20230703	123300	164234749	1790	1792	1792	1790	203
456	20230703	123200	163871077	1792	1792	1792	1792	0
457	20230703	123100	163871077	1792	1792	1792	1792	0
458	20230703	123000	163871077	1792	1792	1792	1792	5
459	20230703	122900	163862117	1792	1792	1792	1792	28
460	20230703	122800	163811941	1791	1790	1791	1790	347
461	20230703	122700	163190513	1790	1790	1790	1790	0
462	20230703	122600	163190513	1790	1790	1790	1790	98
463	20230703	122500	163015093	1790	1790	1790	1790	1
464	20230703	122400	163013303	1790	1790	1790	1790	1
465	20230703	122300	163011513	1786	1786	1786	1786	0
466	20230703	122200	163011513	1786	1786	1786	1786	0
467	20230703	122100	163011513	1786	1785	1786	1785	1817
468	20230703	122000	159767560	1781	1781	1781	1781	350
469	20230703	121900	159144210	1781	1785	1785	1781	153
470	20230703	121800	158871665	1785	1785	1785	1785	1
471	20230703	121700	158869880	1785	1785	1785	1785	0
472	20230703	121600	158869880	1785	1785	1785	1785	0
473	20230703	121500	158869880	1785	1785	1785	1785	3
474	20230703	121400	158864525	1785	1785	1785	1785	2
475	20230703	121300	158860955	1785	1785	1785	1785	0
476	20230703	121200	158860955	1785	1785	1785	1785	0
477	20230703	121100	158860955	1785	1785	1785	1785	2
478	20230703	121000	158857385	1780	1780	1780	1780	0
479	20230703	120900	158857385	1780	1780	1780	1780	0
480	20230703	120800	158857385	1780	1781	1781	1780	2495
481	20230703	120700	154415933	1781	1781	1781	1781	238
482	20230703	120600	153992055	1784	1784	1784	1784	148
483	20230703	120500	153728023	1785	1785	1785	1785	38
484	20230703	120400	153660193	1785	1785	1785	1785	207
485	20230703	120300	153290698	1785	1785	1785	1785	259
486	20230703	120200	152828383	1785	1785	1785	1785	8
487	20230703	120100	152814103	1785	1785	1785	1785	0
488	20230703	120000	152814103	1785	1785	1785	1785	0
489	20230703	115900	152814103	1785	1785	1785	1785	0
490	20230703	115800	152814103	1785	1785	1785	1785	1100
491	20230703	115700	150850603	1785	1789	1789	1785	1005
492	20230703	115600	149055496	1790	1791	1791	1790	129
493	20230703	115500	148824482	1792	1792	1792	1792	0
494	20230703	115400	148824482	1792	1792	1792	1792	0
495	20230703	115300	148824482	1792	1792	1792	1792	0
496	20230703	115200	148824482	1792	1792	1792	1792	0
497	20230703	115100	148824482	1792	1792	1792	1792	29
498	20230703	115000	148772514	1792	1792	1792	1792	410
499	20230703	114900	148037794	1792	1793	1793	1792	700
500	20230703	114800	146783384	1799	1799	1799	1799	0
501	20230703	114700	146783384	1799	1799	1799	1799	0
502	20230703	114600	146783384	1799	1799	1799	1799	0
503	20230703	114500	146783384	1799	1799	1799	1799	0
504	20230703	114400	146783384	1799	1799	1799	1799	0
505	20230703	114300	146783384	1799	1799	1799	1799	0
506	20230703	114200	146783384	1799	1799	1799	1799	0
507	20230703	114100	146783384	1799	1799	1799	1799	1
508	20230703	114000	146781585	1800	1800	1800	1800	0
509	20230703	113900	146781585	1800	1800	1800	1800	1
510	20230703	113800	146779785	1793	1793	1793	1793	0
511	20230703	113700	146779785	1793	1795	1795	1793	492
512	20230703	113600	145897445	1800	1800	1800	1800	0
513	20230703	113500	145897445	1800	1800	1800	1800	0
514	20230703	113400	145897445	1800	1800	1800	1800	0
515	20230703	113300	145897445	1800	1800	1800	1800	0
516	20230703	113200	145897445	1800	1800	1800	1800	2
517	20230703	113100	145893845	1792	1792	1792	1792	0
518	20230703	113000	145893845	1792	1792	1792	1792	7063
519	20230703	112900	133236949	1792	1795	1795	1791	5524
520	20230703	112800	123339124	1794	1794	1794	1794	0
521	20230703	112700	123339124	1794	1791	1794	1791	1327
522	20230703	112600	120960173	1790	1790	1790	1790	0
523	20230703	112500	120960173	1790	1790	1790	1790	0
524	20230703	112400	120960173	1790	1790	1790	1790	0
525	20230703	112300	120960173	1790	1790	1790	1790	0
526	20230703	112200	120960173	1790	1790	1790	1790	0
527	20230703	112100	120960173	1790	1790	1790	1790	0
528	20230703	112000	120960173	1790	1789	1790	1789	2321
529	20230703	111900	116806583	1790	1790	1790	1790	0
530	20230703	111800	116806583	1790	1790	1790	1790	2
531	20230703	111700	116803003	1790	1790	1790	1790	0
532	20230703	111600	116803003	1790	1790	1790	1790	0
533	20230703	111500	116803003	1790	1790	1790	1790	50
534	20230703	111400	116713503	1790	1790	1790	1790	0
535	20230703	111300	116713503	1790	1790	1790	1790	69
536	20230703	111200	116589993	1788	1788	1788	1788	1
537	20230703	111100	116588205	1788	1788	1788	1788	0
538	20230703	111000	116588205	1788	1789	1789	1788	291
539	20230703	110900	116067737	1790	1790	1790	1790	0
540	20230703	110800	116067737	1790	1790	1790	1790	1000
541	20230703	110700	114277737	1790	1790	1790	1790	0
542	20230703	110600	114277737	1790	1790	1790	1790	0
543	20230703	110500	114277737	1790	1790	1790	1790	1320
544	20230703	110400	111914937	1792	1792	1792	1792	0
545	20230703	110300	111914937	1792	1792	1792	1792	0
546	20230703	110200	111914937	1792	1792	1792	1792	0
547	20230703	110100	111914937	1792	1792	1792	1792	0
548	20230703	110000	111914937	1792	1792	1792	1792	0
549	20230703	105900	111914937	1792	1792	1792	1792	0
550	20230703	105800	111914937	1792	1792	1792	1792	0
551	20230703	105700	111914937	1792	1792	1792	1792	0
552	20230703	105600	111914937	1792	1792	1792	1792	0
553	20230703	105500	111914937	1792	1792	1792	1792	80
554	20230703	105400	111771577	1792	1792	1792	1792	0
555	20230703	105300	111771577	1792	1792	1792	1792	400
556	20230703	105200	111054777	1794	1794	1794	1794	0
557	20230703	105100	111054777	1794	1794	1794	1794	0
558	20230703	105000	111054777	1794	1794	1794	1794	0
559	20230703	104900	111054777	1794	1794	1794	1794	0
560	20230703	104800	111054777	1794	1794	1794	1794	0
561	20230703	104700	111054777	1794	1794	1794	1794	0
562	20230703	104600	111054777	1794	1794	1794	1794	0
563	20230703	104500	111054777	1794	1794	1794	1794	0
564	20230703	104400	111054777	1794	1794	1794	1794	0
565	20230703	104300	111054777	1794	1794	1794	1794	0
566	20230703	104200	111054777	1794	1794	1794	1794	0
567	20230703	104100	111054777	1794	1794	1794	1794	20
568	20230703	104000	111018897	1794	1794	1794	1794	0
569	20230703	103900	111018897	1794	1794	1794	1794	0
570	20230703	103800	111018897	1794	1794	1794	1794	0
571	20230703	103700	111018897	1794	1794	1794	1794	0
572	20230703	103600	111018897	1794	1794	1794	1794	0
573	20230703	103500	111018897	1794	1794	1794	1794	0
574	20230703	103400	111018897	1794	1792	1794	1792	1120
575	20230703	103300	109011835	1792	1792	1792	1792	400
576	20230703	103200	108295035	1792	1792	1792	1792	400
577	20230703	103100	107578235	1792	1792	1792	1792	0
578	20230703	103000	107578235	1792	1792	1792	1792	500
579	20230703	102900	106682235	1793	1793	1793	1793	47
580	20230703	102800	106597964	1792	1792	1792	1792	0
581	20230703	102700	106597964	1792	1792	1792	1792	1255
582	20230703	102600	104349004	1791	1791	1791	1791	91
583	20230703	102500	104186023	1791	1791	1791	1791	0
584	20230703	102400	104186023	1791	1792	1792	1791	100
585	20230703	102300	104006873	1794	1794	1794	1794	0
586	20230703	102200	104006873	1794	1794	1794	1794	60
587	20230703	102100	103899233	1795	1796	1796	1795	3050
588	20230703	102000	98421483	1797	1797	1797	1797	0
589	20230703	101900	98421483	1797	1797	1797	1797	61
590	20230703	101800	98311866	1800	1800	1800	1800	300
591	20230703	101700	97771866	1798	1798	1798	1798	0
592	20230703	101600	97771866	1798	1798	1798	1798	101
593	20230703	101500	97590268	1805	1805	1805	1805	0
594	20230703	101400	97590268	1805	1805	1805	1805	0
595	20230703	101300	97590268	1805	1805	1805	1805	0
596	20230703	101200	97590268	1805	1805	1805	1805	0
597	20230703	101100	97590268	1805	1805	1805	1805	50
598	20230703	101000	97500018	1806	1806	1806	1806	0
599	20230703	100900	97500018	1806	1806	1806	1806	0
600	20230703	100800	97500018	1806	1806	1806	1806	5
601	20230703	100700	97490988	1806	1806	1806	1806	0
602	20230703	100600	97490988	1806	1806	1806	1806	0
603	20230703	100500	97490988	1806	1806	1806	1806	3
604	20230703	100400	97485570	1807	1807	1807	1807	2
605	20230703	100300	97481956	1806	1806	1806	1806	0
606	20230703	100200	97481956	1806	1807	1808	1806	52
607	20230703	100100	97387945	1808	1799	1808	1799	56
608	20230703	100000	97287183	1799	1799	1799	1799	0
609	20230703	095900	97287183	1799	1799	1799	1799	0
610	20230703	095800	97287183	1799	1800	1800	1799	107
611	20230703	095700	97094588	1810	1794	1810	1792	1884
612	20230703	095600	93708654	1786	1786	1786	1786	900
613	20230703	095500	92101254	1793	1785	1793	1785	11934
614	20230703	095400	70792048	1785	1785	1785	1785	0
615	20230703	095300	70792048	1785	1785	1785	1785	0
616	20230703	095200	70792048	1785	1785	1785	1785	0
617	20230703	095100	70792048	1785	1785	1785	1785	2
618	20230703	095000	70788478	1784	1784	1784	1784	2
619	20230703	094900	70784910	1780	1780	1780	1780	476
620	20230703	094800	69937630	1780	1794	1794	1780	2819
621	20230703	094700	64914175	1794	1794	1794	1794	0
622	20230703	094600	64914175	1794	1794	1794	1794	0
623	20230703	094500	64914175	1794	1794	1794	1794	1
624	20230703	094400	64912381	1795	1795	1795	1795	111
625	20230703	094300	64713136	1795	1795	1795	1795	0
626	20230703	094200	64713136	1795	1795	1795	1795	2
627	20230703	094100	64709546	1794	1794	1794	1794	4
628	20230703	094000	64702370	1794	1792	1794	1790	372
629	20230703	093900	64036448	1791	1791	1791	1791	31
630	20230703	093800	63980927	1791	1791	1791	1791	0
631	20230703	093700	63980927	1791	1789	1791	1789	684
632	20230703	093600	62757124	1790	1790	1790	1790	0
633	20230703	093500	62757124	1790	1790	1790	1790	2
634	20230703	093400	62753544	1791	1792	1792	1772	349
635	20230703	093300	62133753	1789	1780	1789	1780	508
636	20230703	093200	61225015	1780	1780	1780	1780	10694
637	20230703	093100	42189695	1772	1772	1772	1772	0
638	20230703	093000	42189695	1772	1772	1772	1772	90
639	20230703	092900	42030215	1772	1772	1772	1772	1
640	20230703	092800	42028443	1780	1780	1780	1780	485
641	20230703	092700	41165143	1770	1777	1777	1770	800
642	20230703	092600	39747916	1788	1788	1788	1788	0
643	20230703	092500	39747916	1788	1788	1788	1788	0
644	20230703	092400	39747916	1788	1788	1788	1788	0
645	20230703	092300	39747916	1788	1778	1788	1778	1044
646	20230703	092200	37886923	1778	1778	1778	1778	116
647	20230703	092100	37680675	1787	1787	1787	1787	537
648	20230703	092000	36721056	1787	1785	1787	1785	497
649	20230703	091900	35833463	1786	1778	1786	1778	154
650	20230703	091800	35559219	1786	1786	1786	1786	1
651	20230703	091700	35557433	1786	1786	1786	1786	1
652	20230703	091600	35555647	1786	1786	1786	1786	1
653	20230703	091500	35553861	1786	1786	1786	1786	0
654	20230703	091400	35553861	1786	1781	1786	1781	298
655	20230703	091300	35023088	1778	1778	1778	1778	343
656	20230703	091200	34413234	1769	1769	1769	1769	87
657	20230703	091100	34259331	1766	1765	1766	1765	50
658	20230703	091000	34171051	1758	1755	1758	1755	3985
659	20230703	090900	27169942	1754	1752	1754	1752	422
660	20230703	090800	26430175	1754	1754	1754	1754	1
661	20230703	090700	26428421	1744	1737	1744	1733	5415
662	20230703	090600	17032479	1733	1746	1746	1733	2000
663	20230703	090500	13563138	1747	1747	1747	1747	0
664	20230703	090400	13563138	1747	1747	1747	1747	0
665	20230703	090300	13563138	1747	1746	1748	1746	801
666	20230703	090200	12163375	1747	1748	1748	1747	2561
667	20230703	090100	7689017	1747	1749	1749	1747	1794
668	20230703	090000	4553141	1767	1778	1778	1750	2574