KissMeData/079950/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	193400	213859428	1692	1692	1692	1692	3107
3	20230703	193300	213859428	1692	1692	1692	1692	0
4	20230703	193200	213859428	1692	1692	1692	1692	0
5	20230703	193100	213859428	1692	1692	1692	1692	0
6	20230703	193000	213859428	1692	1692	1692	1692	0
7	20230703	192900	213859428	1692	1692	1692	1692	0
8	20230703	192800	213859428	1692	1692	1692	1692	0
9	20230703	192700	213859428	1692	1692	1692	1692	0
10	20230703	192600	213859428	1692	1692	1692	1692	0
11	20230703	192500	213859428	1692	1692	1692	1692	0
12	20230703	192400	213859428	1692	1692	1692	1692	0
13	20230703	192300	213859428	1692	1692	1692	1692	0
14	20230703	192200	213859428	1692	1692	1692	1692	0
15	20230703	192100	213859428	1692	1692	1692	1692	0
16	20230703	192000	213859428	1692	1692	1692	1692	0
17	20230703	191900	213859428	1692	1692	1692	1692	0
18	20230703	191800	213859428	1692	1692	1692	1692	0
19	20230703	191700	213859428	1692	1692	1692	1692	0
20	20230703	191600	213859428	1692	1692	1692	1692	0
21	20230703	191500	213859428	1692	1692	1692	1692	0
22	20230703	191400	213859428	1692	1692	1692	1692	0
23	20230703	191300	213859428	1692	1692	1692	1692	0
24	20230703	191200	213859428	1692	1692	1692	1692	0
25	20230703	191100	213859428	1692	1692	1692	1692	0
26	20230703	191000	213859428	1692	1692	1692	1692	0
27	20230703	190900	213859428	1692	1692	1692	1692	0
28	20230703	190800	213859428	1692	1692	1692	1692	0
29	20230703	190700	213859428	1692	1692	1692	1692	0
30	20230703	190600	213859428	1692	1692	1692	1692	0
31	20230703	190500	213859428	1692	1692	1692	1692	0
32	20230703	190400	213859428	1692	1692	1692	1692	3107
33	20230703	190300	213859428	1692	1692	1692	1692	0
34	20230703	190200	213859428	1692	1692	1692	1692	0
35	20230703	190100	213859428	1692	1692	1692	1692	0
36	20230703	190000	213859428	1692	1692	1692	1692	0
37	20230703	185900	213859428	1692	1692	1692	1692	0
38	20230703	185800	213859428	1692	1692	1692	1692	0
39	20230703	185700	213859428	1692	1692	1692	1692	0
40	20230703	185600	213859428	1692	1692	1692	1692	0
41	20230703	185500	213859428	1692	1692	1692	1692	0
42	20230703	185400	213859428	1692	1692	1692	1692	0
43	20230703	185300	213859428	1692	1692	1692	1692	0
44	20230703	185200	213859428	1692	1692	1692	1692	0
45	20230703	185100	213859428	1692	1692	1692	1692	0
46	20230703	185000	213859428	1692	1692	1692	1692	0
47	20230703	184900	213859428	1692	1692	1692	1692	0
48	20230703	184800	213859428	1692	1692	1692	1692	0
49	20230703	184700	213859428	1692	1692	1692	1692	0
50	20230703	184600	213859428	1692	1692	1692	1692	0
51	20230703	184500	213859428	1692	1692	1692	1692	0
52	20230703	184400	213859428	1692	1692	1692	1692	0
53	20230703	184300	213859428	1692	1692	1692	1692	0
54	20230703	184200	213859428	1692	1692	1692	1692	0
55	20230703	184100	213859428	1692	1692	1692	1692	0
56	20230703	184000	213859428	1692	1692	1692	1692	0
57	20230703	183900	213859428	1692	1692	1692	1692	0
58	20230703	183800	213859428	1692	1692	1692	1692	0
59	20230703	183700	213859428	1692	1692	1692	1692	0
60	20230703	183600	213859428	1692	1692	1692	1692	0
61	20230703	183500	213859428	1692	1692	1692	1692	0
62	20230703	183400	213859428	1692	1692	1692	1692	3107
63	20230703	183300	213859428	1692	1692	1692	1692	0
64	20230703	183200	213859428	1692	1692	1692	1692	0
65	20230703	183100	213859428	1692	1692	1692	1692	0
66	20230703	183000	213859428	1692	1692	1692	1692	0
67	20230703	182900	213859428	1692	1692	1692	1692	0
68	20230703	182800	213859428	1692	1692	1692	1692	0
69	20230703	182700	213859428	1692	1692	1692	1692	0
70	20230703	182600	213859428	1692	1692	1692	1692	0
71	20230703	182500	213859428	1692	1692	1692	1692	0
72	20230703	182400	213859428	1692	1692	1692	1692	0
73	20230703	182300	213859428	1692	1692	1692	1692	0
74	20230703	182200	213859428	1692	1692	1692	1692	0
75	20230703	182100	213859428	1692	1692	1692	1692	0
76	20230703	182000	213859428	1692	1692	1692	1692	0
77	20230703	181900	213859428	1692	1692	1692	1692	0
78	20230703	181800	213859428	1692	1692	1692	1692	0
79	20230703	181700	213859428	1692	1692	1692	1692	0
80	20230703	181600	213859428	1692	1692	1692	1692	0
81	20230703	181500	213859428	1692	1692	1692	1692	0
82	20230703	181400	213859428	1692	1692	1692	1692	0
83	20230703	181300	213859428	1692	1692	1692	1692	0
84	20230703	181200	213859428	1692	1692	1692	1692	0
85	20230703	181100	213859428	1692	1692	1692	1692	0
86	20230703	181000	213859428	1692	1692	1692	1692	0
87	20230703	180900	213859428	1692	1692	1692	1692	0
88	20230703	180800	213859428	1692	1692	1692	1692	0
89	20230703	180700	213859428	1692	1692	1692	1692	0
90	20230703	180600	213859428	1692	1692	1692	1692	0
91	20230703	180500	213859428	1692	1692	1692	1692	0
92	20230703	180400	213859428	1692	1692	1692	1692	3107
93	20230703	180300	213859428	1692	1692	1692	1692	0
94	20230703	180200	213859428	1692	1692	1692	1692	0
95	20230703	180100	213859428	1692	1692	1692	1692	0
96	20230703	180000	213859428	1692	1692	1692	1692	0
97	20230703	175900	213859428	1692	1692	1692	1692	0
98	20230703	175800	213859428	1692	1692	1692	1692	0
99	20230703	175700	213859428	1692	1692	1692	1692	0
100	20230703	175600	213859428	1692	1692	1692	1692	0
101	20230703	175500	213859428	1692	1692	1692	1692	0
102	20230703	175400	213859428	1692	1692	1692	1692	0
103	20230703	175300	213859428	1692	1692	1692	1692	0
104	20230703	175200	213859428	1692	1692	1692	1692	0
105	20230703	175100	213859428	1692	1692	1692	1692	0
106	20230703	175000	213859428	1692	1692	1692	1692	0
107	20230703	174900	213859428	1692	1692	1692	1692	0
108	20230703	174800	213859428	1692	1692	1692	1692	0
109	20230703	174700	213859428	1692	1692	1692	1692	0
110	20230703	174600	213859428	1692	1692	1692	1692	0
111	20230703	174500	213859428	1692	1692	1692	1692	0
112	20230703	174400	213859428	1692	1692	1692	1692	0
113	20230703	174300	213859428	1692	1692	1692	1692	0
114	20230703	174200	213859428	1692	1692	1692	1692	0
115	20230703	174100	213859428	1692	1692	1692	1692	0
116	20230703	174000	213859428	1692	1692	1692	1692	0
117	20230703	173900	213859428	1692	1692	1692	1692	0
118	20230703	173800	213859428	1692	1692	1692	1692	0
119	20230703	173700	213859428	1692	1692	1692	1692	0
120	20230703	173600	213859428	1692	1692	1692	1692	0
121	20230703	173500	213859428	1692	1692	1692	1692	0
122	20230703	173400	213859428	1692	1692	1692	1692	3107
123	20230703	173300	213859428	1692	1692	1692	1692	0
124	20230703	173200	213859428	1692	1692	1692	1692	0
125	20230703	173100	213859428	1692	1692	1692	1692	0
126	20230703	173000	213859428	1692	1692	1692	1692	0
127	20230703	172900	213859428	1692	1692	1692	1692	0
128	20230703	172800	213859428	1692	1692	1692	1692	0
129	20230703	172700	213859428	1692	1692	1692	1692	0
130	20230703	172600	213859428	1692	1692	1692	1692	0
131	20230703	172500	213859428	1692	1692	1692	1692	0
132	20230703	172400	213859428	1692	1692	1692	1692	0
133	20230703	172300	213859428	1692	1692	1692	1692	0
134	20230703	172200	213859428	1692	1692	1692	1692	0
135	20230703	172100	213859428	1692	1692	1692	1692	0
136	20230703	172000	213859428	1692	1692	1692	1692	0
137	20230703	171900	213859428	1692	1692	1692	1692	0
138	20230703	171800	213859428	1692	1692	1692	1692	0
139	20230703	171700	213859428	1692	1692	1692	1692	0
140	20230703	171600	213859428	1692	1692	1692	1692	0
141	20230703	171500	213859428	1692	1692	1692	1692	0
142	20230703	171400	213859428	1692	1692	1692	1692	0
143	20230703	171300	213859428	1692	1692	1692	1692	0
144	20230703	171200	213859428	1692	1692	1692	1692	0
145	20230703	171100	213859428	1692	1692	1692	1692	0
146	20230703	171000	213859428	1692	1692	1692	1692	0
147	20230703	170900	213859428	1692	1692	1692	1692	0
148	20230703	170800	213859428	1692	1692	1692	1692	0
149	20230703	170700	213859428	1692	1692	1692	1692	0
150	20230703	170600	213859428	1692	1692	1692	1692	0
151	20230703	170500	213859428	1692	1692	1692	1692	0
152	20230703	170400	213859428	1692	1692	1692	1692	3107
153	20230703	170300	213859428	1692	1692	1692	1692	0
154	20230703	170200	213859428	1692	1692	1692	1692	0
155	20230703	170100	213859428	1692	1692	1692	1692	0
156	20230703	170000	213859428	1692	1692	1692	1692	0
157	20230703	165900	213859428	1692	1692	1692	1692	0
158	20230703	165800	213859428	1692	1692	1692	1692	0
159	20230703	165700	213859428	1692	1692	1692	1692	0
160	20230703	165600	213859428	1692	1692	1692	1692	0
161	20230703	165500	213859428	1692	1692	1692	1692	0
162	20230703	165400	213859428	1692	1692	1692	1692	0
163	20230703	165300	213859428	1692	1692	1692	1692	0
164	20230703	165200	213859428	1692	1692	1692	1692	0
165	20230703	165100	213859428	1692	1692	1692	1692	0
166	20230703	165000	213859428	1692	1692	1692	1692	0
167	20230703	164900	213859428	1692	1692	1692	1692	0
168	20230703	164800	213859428	1692	1692	1692	1692	0
169	20230703	164700	213859428	1692	1692	1692	1692	0
170	20230703	164600	213859428	1692	1692	1692	1692	0
171	20230703	164500	213859428	1692	1692	1692	1692	0
172	20230703	164400	213859428	1692	1692	1692	1692	0
173	20230703	164300	213859428	1692	1692	1692	1692	0
174	20230703	164200	213859428	1692	1692	1692	1692	0
175	20230703	164100	213859428	1692	1692	1692	1692	0
176	20230703	164000	213859428	1692	1692	1692	1692	0
177	20230703	163900	213859428	1692	1692	1692	1692	0
178	20230703	163800	213859428	1692	1692	1692	1692	0
179	20230703	163700	213859428	1692	1692	1692	1692	0
180	20230703	163600	213859428	1692	1692	1692	1692	0
181	20230703	163500	213859428	1692	1692	1692	1692	0
182	20230703	163400	213859428	1692	1692	1692	1692	3107
183	20230703	163300	213859428	1692	1692	1692	1692	0
184	20230703	163200	213859428	1692	1692	1692	1692	0
185	20230703	163100	213859428	1692	1692	1692	1692	0
186	20230703	163000	213859428	1692	1692	1692	1692	0
187	20230703	162900	213859428	1692	1692	1692	1692	0
188	20230703	162800	213859428	1692	1692	1692	1692	0
189	20230703	162700	213859428	1692	1692	1692	1692	0
190	20230703	162600	213859428	1692	1692	1692	1692	0
191	20230703	162500	213859428	1692	1692	1692	1692	0
192	20230703	162400	213859428	1692	1692	1692	1692	0
193	20230703	162300	213859428	1692	1692	1692	1692	0
194	20230703	162200	213859428	1692	1692	1692	1692	0
195	20230703	162100	213859428	1692	1692	1692	1692	0
196	20230703	162000	213859428	1692	1692	1692	1692	0
197	20230703	161900	213859428	1692	1692	1692	1692	0
198	20230703	161800	213859428	1692	1692	1692	1692	0
199	20230703	161700	213859428	1692	1692	1692	1692	0
200	20230703	161600	213859428	1692	1692	1692	1692	0
201	20230703	161500	213859428	1692	1692	1692	1692	0
202	20230703	161400	213859428	1692	1692	1692	1692	0
203	20230703	161300	213859428	1692	1692	1692	1692	0
204	20230703	161200	213859428	1692	1692	1692	1692	0
205	20230703	161100	213859428	1692	1692	1692	1692	0
206	20230703	161000	213859428	1692	1692	1692	1692	0
207	20230703	160900	213859428	1692	1692	1692	1692	0
208	20230703	160800	213859428	1692	1692	1692	1692	0
209	20230703	160700	213859428	1692	1692	1692	1692	0
210	20230703	160600	213859428	1692	1692	1692	1692	0
211	20230703	160500	213859428	1692	1692	1692	1692	0
212	20230703	160400	213859428	1692	1692	1692	1692	3107
213	20230703	160300	213859428	1692	1692	1692	1692	0
214	20230703	160200	213859428	1692	1692	1692	1692	0
215	20230703	160100	213859428	1692	1692	1692	1692	0
216	20230703	160000	213859428	1692	1692	1692	1692	0
217	20230703	155900	213859428	1692	1692	1692	1692	0
218	20230703	155800	213859428	1692	1692	1692	1692	0
219	20230703	155700	213859428	1692	1692	1692	1692	0
220	20230703	155600	213859428	1692	1692	1692	1692	0
221	20230703	155500	213859428	1692	1692	1692	1692	0
222	20230703	155400	213859428	1692	1692	1692	1692	0
223	20230703	155300	213859428	1692	1692	1692	1692	0
224	20230703	155200	213859428	1692	1692	1692	1692	0
225	20230703	155100	213859428	1692	1692	1692	1692	0
226	20230703	155000	213859428	1692	1692	1692	1692	0
227	20230703	154900	213859428	1692	1692	1692	1692	0
228	20230703	154800	213859428	1692	1692	1692	1692	0
229	20230703	154700	213859428	1692	1692	1692	1692	0
230	20230703	154600	213859428	1692	1692	1692	1692	0
231	20230703	154500	213859428	1692	1692	1692	1692	0
232	20230703	154400	213859428	1692	1692	1692	1692	0
233	20230703	154300	213859428	1692	1692	1692	1692	0
234	20230703	154200	213859428	1692	1692	1692	1692	0
235	20230703	154100	213859428	1692	1692	1692	1692	0
236	20230703	154000	213859428	1692	1692	1692	1692	0
237	20230703	153900	213859428	1692	1692	1692	1692	0
238	20230703	153800	213859428	1692	1692	1692	1692	0
239	20230703	153700	213859428	1692	1692	1692	1692	0
240	20230703	153600	213859428	1692	1692	1692	1692	0
241	20230703	153500	213859428	1692	1692	1692	1692	0
242	20230703	153400	213859428	1692	1692	1692	1692	3107
243	20230703	153300	213859428	1692	1692	1692	1692	0
244	20230703	153200	213859428	1692	1692	1692	1692	0
245	20230703	153100	213859428	1692	1692	1692	1692	0
246	20230703	153000	213859428	1692	1692	1692	1692	3107
247	20230703	152900	208602384	1698	1698	1698	1698	0
248	20230703	152800	208602384	1698	1698	1698	1698	0
249	20230703	152700	208602384	1698	1698	1698	1698	0
250	20230703	152600	208602384	1698	1698	1698	1698	0
251	20230703	152500	208602384	1698	1698	1698	1698	0
252	20230703	152400	208602384	1698	1698	1698	1698	0
253	20230703	152300	208602384	1698	1698	1698	1698	0
254	20230703	152200	208602384	1698	1698	1698	1698	0
255	20230703	152100	208602384	1698	1698	1698	1698	0
256	20230703	152000	208602384	1698	1698	1698	1698	0
257	20230703	151900	208602384	1698	1689	1698	1689	6
258	20230703	151800	208592213	1698	1691	1698	1691	30
259	20230703	151700	208541383	1698	1698	1698	1698	0
260	20230703	151600	208541383	1698	1695	1698	1695	32
261	20230703	151500	208487140	1695	1695	1695	1695	0
262	20230703	151400	208487140	1695	1698	1698	1695	9
263	20230703	151300	208471879	1694	1694	1697	1694	9
264	20230703	151200	208456627	1697	1695	1698	1695	5
265	20230703	151100	208448145	1698	1689	1698	1689	88
266	20230703	151000	208299498	1695	1695	1695	1695	300
267	20230703	150900	207790998	1698	1689	1698	1689	6
268	20230703	150800	207780855	1691	1692	1692	1691	17
269	20230703	150700	207752101	1698	1698	1698	1698	0
270	20230703	150600	207752101	1698	1694	1698	1694	13
271	20230703	150500	207730075	1691	1697	1697	1689	2103
272	20230703	150400	204174204	1698	1695	1698	1695	2
273	20230703	150300	204170811	1697	1698	1698	1697	602
274	20230703	150200	203149216	1695	1695	1698	1695	3
275	20230703	150100	203144128	1689	1695	1695	1689	139
276	20230703	150000	202909351	1698	1698	1698	1698	0
277	20230703	145900	202909351	1698	1698	1698	1698	0
278	20230703	145800	202909351	1698	1694	1698	1694	21
279	20230703	145700	202873710	1694	1695	1697	1694	23
280	20230703	145600	202834744	1689	1695	1695	1689	301
281	20230703	145500	202326349	1689	1689	1689	1689	0
282	20230703	145400	202326349	1689	1689	1689	1689	10
283	20230703	145300	202309459	1689	1689	1689	1689	0
284	20230703	145200	202309459	1689	1691	1691	1689	799
285	20230703	145100	200959938	1691	1691	1691	1691	0
286	20230703	145000	200959938	1691	1692	1692	1691	801
287	20230703	144900	199605446	1692	1697	1697	1692	650
288	20230703	144800	198504966	1697	1697	1697	1697	364
289	20230703	144700	197887258	1697	1697	1697	1697	0
290	20230703	144600	197887258	1697	1697	1697	1697	0
291	20230703	144500	197887258	1697	1697	1697	1697	147
292	20230703	144400	197637799	1697	1697	1697	1697	1
293	20230703	144300	197636102	1697	1696	1697	1691	1504
294	20230703	144200	195092521	1697	1696	1697	1693	252
295	20230703	144100	194665430	1695	1697	1697	1693	48
296	20230703	144000	194584007	1696	1696	1697	1693	49
297	20230703	143900	194500913	1697	1696	1697	1696	74
298	20230703	143800	194375391	1697	1697	1697	1697	1
299	20230703	143700	194373694	1697	1697	1697	1697	1
300	20230703	143600	194371997	1697	1696	1697	1696	5
301	20230703	143500	194363516	1696	1696	1696	1696	0
302	20230703	143400	194363516	1696	1696	1696	1696	1
303	20230703	143300	194361820	1697	1696	1697	1696	111
304	20230703	143200	194173463	1696	1694	1697	1693	55
305	20230703	143100	194080286	1693	1693	1694	1693	7
306	20230703	143000	194068434	1694	1693	1694	1693	4
307	20230703	142900	194061661	1693	1692	1694	1692	6
308	20230703	142800	194051503	1690	1690	1690	1689	88
309	20230703	142700	193902784	1690	1690	1690	1690	0
310	20230703	142600	193902784	1690	1690	1690	1690	201
311	20230703	142500	193563094	1690	1690	1690	1690	0
312	20230703	142400	193563094	1690	1690	1690	1690	4
313	20230703	142300	193556334	1691	1691	1691	1691	0
314	20230703	142200	193556334	1691	1691	1691	1691	0
315	20230703	142100	193556334	1691	1691	1691	1691	0
316	20230703	142000	193556334	1691	1691	1691	1691	1
317	20230703	141900	193554643	1691	1691	1691	1691	0
318	20230703	141800	193554643	1691	1691	1691	1691	0
319	20230703	141700	193554643	1691	1691	1691	1691	1
320	20230703	141600	193552952	1688	1688	1688	1688	11
321	20230703	141500	193534384	1694	1694	1694	1694	0
322	20230703	141400	193534384	1694	1694	1694	1694	309
323	20230703	141300	193010938	1694	1694	1694	1694	0
324	20230703	141200	193010938	1694	1694	1694	1694	0
325	20230703	141100	193010938	1694	1694	1694	1694	0
326	20230703	141000	193010938	1694	1694	1694	1694	0
327	20230703	140900	193010938	1694	1694	1694	1694	0
328	20230703	140800	193010938	1694	1694	1694	1694	1
329	20230703	140700	193009244	1692	1692	1692	1692	0
330	20230703	140600	193009244	1692	1692	1692	1692	0
331	20230703	140500	193009244	1692	1692	1692	1692	0
332	20230703	140400	193009244	1692	1692	1692	1692	0
333	20230703	140300	193009244	1692	1692	1692	1692	0
334	20230703	140200	193009244	1692	1688	1699	1688	1600
335	20230703	140100	190305359	1683	1683	1683	1683	0
336	20230703	140000	190305359	1683	1683	1683	1683	0
337	20230703	135900	190305359	1683	1683	1683	1683	0
338	20230703	135800	190305359	1683	1683	1683	1683	250
339	20230703	135700	189884609	1683	1683	1683	1683	1
340	20230703	135600	189882926	1692	1692	1692	1692	1
341	20230703	135500	189881234	1687	1687	1687	1687	1
342	20230703	135400	189879547	1687	1687	1687	1687	110
343	20230703	135300	189693977	1685	1689	1689	1685	8
344	20230703	135200	189680493	1697	1686	1697	1686	210
345	20230703	135100	189326323	1686	1686	1686	1686	0
346	20230703	135000	189326323	1686	1683	1686	1683	68
347	20230703	134900	189211876	1683	1683	1683	1683	64
348	20230703	134800	189104164	1683	1685	1685	1683	1772
349	20230703	134700	186121113	1686	1686	1686	1686	0
350	20230703	134600	186121113	1686	1689	1689	1686	795
351	20230703	134500	184780147	1692	1692	1692	1692	0
352	20230703	134400	184780147	1692	1692	1692	1692	1
353	20230703	134300	184778455	1692	1692	1692	1692	0
354	20230703	134200	184778455	1692	1692	1692	1692	0
355	20230703	134100	184778455	1692	1692	1692	1692	300
356	20230703	134000	184270855	1692	1692	1692	1692	100
357	20230703	133900	184101655	1693	1693	1693	1693	0
358	20230703	133800	184101655	1693	1694	1694	1693	591
359	20230703	133700	183100796	1694	1694	1694	1694	20
360	20230703	133600	183066916	1689	1689	1689	1689	0
361	20230703	133500	183066916	1689	1689	1689	1689	0
362	20230703	133400	183066916	1689	1689	1689	1689	1
363	20230703	133300	183065227	1693	1693	1693	1693	0
364	20230703	133200	183065227	1693	1693	1693	1693	1
365	20230703	133100	183063534	1693	1693	1693	1693	0
366	20230703	133000	183063534	1693	1693	1693	1693	0
367	20230703	132900	183063534	1693	1693	1693	1693	0
368	20230703	132800	183063534	1693	1693	1693	1693	0
369	20230703	132700	183063534	1693	1693	1693	1693	0
370	20230703	132600	183063534	1693	1693	1693	1693	1
371	20230703	132500	183061841	1687	1688	1688	1687	326
372	20230703	132400	182511676	1693	1693	1693	1693	0
373	20230703	132300	182511676	1693	1693	1693	1693	1
374	20230703	132200	182509983	1688	1690	1690	1688	1847
375	20230703	132100	179391395	1695	1695	1695	1695	0
376	20230703	132000	179391395	1695	1695	1695	1695	1
377	20230703	131900	179389700	1690	1693	1693	1690	79
378	20230703	131800	179256109	1694	1694	1694	1694	0
379	20230703	131700	179256109	1694	1694	1694	1694	0
380	20230703	131600	179256109	1694	1693	1694	1693	1336
381	20230703	131500	176994208	1693	1693	1693	1693	0
382	20230703	131400	176994208	1693	1693	1693	1693	1
383	20230703	131300	176992515	1693	1693	1693	1693	0
384	20230703	131200	176992515	1693	1693	1693	1693	0
385	20230703	131100	176992515	1693	1693	1693	1693	1
386	20230703	131000	176990822	1694	1694	1694	1694	0
387	20230703	130900	176990822	1694	1694	1694	1694	0
388	20230703	130800	176990822	1694	1694	1694	1694	1
389	20230703	130700	176989128	1694	1694	1694	1694	0
390	20230703	130600	176989128	1694	1694	1694	1694	0
391	20230703	130500	176989128	1694	1694	1694	1694	0
392	20230703	130400	176989128	1694	1694	1694	1694	0
393	20230703	130300	176989128	1694	1694	1694	1694	0
394	20230703	130200	176989128	1694	1694	1694	1694	1
395	20230703	130100	176987434	1694	1694	1694	1694	0
396	20230703	130000	176987434	1694	1694	1694	1694	0
397	20230703	125900	176987434	1694	1694	1694	1694	0
398	20230703	125800	176987434	1694	1694	1694	1694	10
399	20230703	125700	176970494	1694	1694	1694	1694	0
400	20230703	125600	176970494	1694	1694	1694	1694	1
401	20230703	125500	176968800	1689	1689	1689	1689	0
402	20230703	125400	176968800	1689	1689	1689	1689	12
403	20230703	125300	176948532	1691	1691	1691	1691	0
404	20230703	125200	176948532	1691	1691	1691	1691	0
405	20230703	125100	176948532	1691	1691	1691	1691	0
406	20230703	125000	176948532	1691	1689	1691	1689	7
407	20230703	124900	176936707	1689	1689	1689	1689	161
408	20230703	124800	176664778	1690	1693	1693	1690	4407
409	20230703	124700	169212521	1697	1697	1697	1697	0
410	20230703	124600	169212521	1697	1697	1697	1697	0
411	20230703	124500	169212521	1697	1697	1697	1697	2
412	20230703	124400	169209127	1697	1697	1697	1697	1
413	20230703	124300	169207430	1693	1693	1693	1693	0
414	20230703	124200	169207430	1693	1693	1693	1693	0
415	20230703	124100	169207430	1693	1693	1693	1693	0
416	20230703	124000	169207430	1693	1693	1693	1693	10
417	20230703	123900	169190500	1698	1698	1698	1698	0
418	20230703	123800	169190500	1698	1698	1698	1698	1
419	20230703	123700	169188802	1698	1698	1698	1698	0
420	20230703	123600	169188802	1698	1698	1698	1698	0
421	20230703	123500	169188802	1698	1698	1698	1698	0
422	20230703	123400	169188802	1698	1698	1698	1698	1
423	20230703	123300	169187104	1698	1698	1698	1698	0
424	20230703	123200	169187104	1698	1698	1698	1698	1
425	20230703	123100	169185406	1697	1697	1697	1697	0
426	20230703	123000	169185406	1697	1696	1697	1696	20
427	20230703	122900	169151471	1696	1696	1696	1696	1
428	20230703	122800	169149775	1697	1697	1697	1697	200
429	20230703	122700	168810375	1698	1698	1698	1698	0
430	20230703	122600	168810375	1698	1698	1698	1698	31
431	20230703	122500	168757737	1700	1700	1700	1700	0
432	20230703	122400	168757737	1700	1700	1700	1700	0
433	20230703	122300	168757737	1700	1700	1700	1700	0
434	20230703	122200	168757737	1700	1700	1700	1700	0
435	20230703	122100	168757737	1700	1700	1700	1700	0
436	20230703	122000	168757737	1700	1700	1700	1700	1
437	20230703	121900	168756037	1694	1696	1696	1694	220
438	20230703	121800	168383292	1702	1702	1702	1702	0
439	20230703	121700	168383292	1702	1702	1702	1702	0
440	20230703	121600	168383292	1702	1702	1702	1702	0
441	20230703	121500	168383292	1702	1702	1702	1702	0
442	20230703	121400	168383292	1702	1702	1702	1702	1
443	20230703	121300	168381590	1697	1697	1697	1697	0
444	20230703	121200	168381590	1697	1702	1702	1697	2048
445	20230703	121100	164904574	1702	1702	1702	1702	32
446	20230703	121000	164850110	1702	1702	1702	1702	1
447	20230703	120900	164848408	1702	1701	1702	1701	700
448	20230703	120800	163657108	1702	1702	1702	1701	3
449	20230703	120700	163652003	1698	1698	1698	1698	0
450	20230703	120600	163652003	1698	1698	1698	1698	0
451	20230703	120500	163652003	1698	1698	1698	1698	0
452	20230703	120400	163652003	1698	1698	1698	1698	0
453	20230703	120300	163652003	1698	1698	1698	1698	0
454	20230703	120200	163652003	1698	1702	1702	1698	1201
455	20230703	120100	161612698	1696	1696	1696	1696	0
456	20230703	120000	161612698	1696	1696	1696	1696	0
457	20230703	115900	161612698	1696	1696	1696	1696	0
458	20230703	115800	161612698	1696	1698	1698	1696	2010
459	20230703	115700	158202764	1702	1700	1702	1700	8336
460	20230703	115600	144019839	1699	1699	1699	1699	39
461	20230703	115500	143953578	1699	1699	1699	1699	294
462	20230703	115400	143454072	1699	1699	1699	1699	606
463	20230703	115300	142424478	1699	1699	1699	1699	58
464	20230703	115200	142325936	1697	1697	1697	1697	0
465	20230703	115100	142325936	1697	1697	1697	1697	1000
466	20230703	115000	140628936	1699	1699	1699	1699	1
467	20230703	114900	140627237	1697	1697	1697	1697	0
468	20230703	114800	140627237	1697	1697	1697	1697	10
469	20230703	114700	140610267	1697	1697	1697	1697	0
470	20230703	114600	140610267	1697	1697	1697	1697	0
471	20230703	114500	140610267	1697	1700	1700	1697	53
472	20230703	114400	140520176	1700	1700	1700	1700	11
473	20230703	114300	140501476	1697	1697	1697	1697	0
474	20230703	114200	140501476	1697	1697	1697	1697	511
475	20230703	114100	139634309	1700	1700	1700	1700	511
476	20230703	114000	138765609	1697	1697	1697	1697	30
477	20230703	113900	138714699	1697	1697	1697	1697	10
478	20230703	113800	138697729	1700	1700	1700	1700	1
479	20230703	113700	138696029	1699	1699	1699	1699	0
480	20230703	113600	138696029	1699	1698	1699	1698	16
481	20230703	113500	138668848	1697	1697	1697	1697	756
482	20230703	113400	137385916	1696	1696	1696	1696	247
483	20230703	113300	136967004	1692	1692	1692	1692	0
484	20230703	113200	136967004	1692	1696	1696	1692	41
485	20230703	113100	136897548	1692	1692	1692	1692	0
486	20230703	113000	136897548	1692	1692	1692	1692	0
487	20230703	112900	136897548	1692	1692	1692	1692	0
488	20230703	112800	136897548	1692	1692	1692	1692	0
489	20230703	112700	136897548	1692	1692	1692	1692	0
490	20230703	112600	136897548	1692	1696	1696	1692	11
491	20230703	112500	136878932	1692	1692	1692	1692	0
492	20230703	112400	136878932	1692	1692	1692	1692	0
493	20230703	112300	136878932	1692	1692	1692	1692	0
494	20230703	112200	136878932	1692	1692	1692	1692	0
495	20230703	112100	136878932	1692	1692	1692	1692	1
496	20230703	112000	136877240	1696	1696	1696	1696	1
497	20230703	111900	136875544	1692	1692	1692	1692	0
498	20230703	111800	136875544	1692	1692	1692	1692	0
499	20230703	111700	136875544	1692	1692	1692	1692	0
500	20230703	111600	136875544	1692	1692	1692	1692	1
501	20230703	111500	136873852	1695	1695	1695	1695	0
502	20230703	111400	136873852	1695	1695	1695	1691	1298
503	20230703	111300	134677031	1691	1694	1694	1691	2000
504	20230703	111200	131294788	1696	1696	1696	1696	0
505	20230703	111100	131294788	1696	1696	1696	1696	0
506	20230703	111000	131294788	1696	1696	1696	1696	5
507	20230703	110900	131286308	1696	1696	1696	1696	0
508	20230703	110800	131286308	1696	1696	1696	1696	1
509	20230703	110700	131284612	1694	1694	1694	1694	7
510	20230703	110600	131272754	1696	1696	1696	1696	184
511	20230703	110500	130960690	1696	1696	1696	1696	0
512	20230703	110400	130960690	1696	1696	1696	1696	0
513	20230703	110300	130960690	1696	1696	1696	1696	0
514	20230703	110200	130960690	1696	1696	1696	1696	1
515	20230703	110100	130958994	1696	1696	1696	1696	541
516	20230703	110000	130041458	1697	1697	1697	1697	0
517	20230703	105900	130041458	1697	1697	1697	1697	0
518	20230703	105800	130041458	1697	1697	1697	1697	0
519	20230703	105700	130041458	1697	1697	1697	1697	0
520	20230703	105600	130041458	1697	1697	1697	1697	1
521	20230703	105500	130039761	1697	1697	1697	1697	0
522	20230703	105400	130039761	1697	1697	1697	1697	0
523	20230703	105300	130039761	1697	1697	1697	1697	0
524	20230703	105200	130039761	1697	1697	1697	1697	0
525	20230703	105100	130039761	1697	1697	1697	1697	0
526	20230703	105000	130039761	1697	1697	1697	1697	1
527	20230703	104900	130038064	1696	1696	1696	1696	18
528	20230703	104800	130007536	1697	1697	1697	1697	150
529	20230703	104700	129752986	1697	1697	1697	1697	0
530	20230703	104600	129752986	1697	1697	1697	1697	0
531	20230703	104500	129752986	1697	1697	1697	1697	0
532	20230703	104400	129752986	1697	1697	1697	1697	836
533	20230703	104300	128334294	1696	1696	1696	1696	0
534	20230703	104200	128334294	1696	1696	1696	1696	30
535	20230703	104100	128283414	1696	1696	1696	1696	0
536	20230703	104000	128283414	1696	1696	1696	1696	0
537	20230703	103900	128283414	1696	1696	1696	1696	0
538	20230703	103800	128283414	1696	1696	1696	1696	1
539	20230703	103700	128281718	1693	1693	1693	1693	0
540	20230703	103600	128281718	1693	1696	1697	1693	22
541	20230703	103500	128244461	1694	1694	1694	1694	0
542	20230703	103400	128244461	1694	1694	1694	1694	1125
543	20230703	103300	126338711	1694	1697	1697	1694	2333
544	20230703	103200	122383553	1699	1700	1700	1697	4
545	20230703	103100	122376760	1700	1699	1700	1697	31
546	20230703	103000	122324118	1699	1700	1700	1697	22
547	20230703	102900	122286774	1696	1697	1697	1696	430
548	20230703	102800	121557094	1700	1697	1700	1697	101
549	20230703	102700	121385694	1696	1696	1696	1696	0
550	20230703	102600	121385694	1696	1701	1702	1696	183
551	20230703	102500	121075310	1700	1697	1700	1697	107
552	20230703	102400	120893441	1697	1697	1697	1697	0
553	20230703	102300	120893441	1697	1697	1697	1697	100
554	20230703	102200	120723741	1697	1697	1697	1697	10
555	20230703	102100	120706771	1697	1697	1697	1697	0
556	20230703	102000	120706771	1697	1697	1697	1697	1
557	20230703	101900	120705074	1697	1697	1697	1697	0
558	20230703	101800	120705074	1697	1697	1697	1697	0
559	20230703	101700	120705074	1697	1697	1697	1697	0
560	20230703	101600	120705074	1697	1697	1697	1697	0
561	20230703	101500	120705074	1697	1697	1697	1697	6
562	20230703	101400	120694892	1700	1700	1700	1700	1
563	20230703	101300	120693192	1697	1697	1697	1697	0
564	20230703	101200	120693192	1697	1697	1697	1697	0
565	20230703	101100	120693192	1697	1701	1702	1697	112
566	20230703	101000	120503119	1700	1700	1700	1700	0
567	20230703	100900	120503119	1700	1700	1700	1700	16
568	20230703	100800	120475919	1701	1701	1701	1698	80
569	20230703	100700	120340021	1702	1702	1702	1702	15
570	20230703	100600	120314491	1702	1702	1703	1702	37
571	20230703	100500	120251502	1703	1702	1703	1702	43
572	20230703	100400	120178301	1703	1702	1703	1702	38
573	20230703	100300	120113608	1702	1703	1703	1702	159
574	20230703	100200	119842973	1703	1703	1703	1703	430
575	20230703	100100	119110683	1703	1702	1703	1702	559
576	20230703	100000	118159193	1702	1702	1702	1701	29
577	20230703	095900	118109845	1700	1698	1700	1698	2470
578	20230703	095800	113913442	1698	1697	1698	1697	53
579	20230703	095700	113823474	1696	1696	1697	1696	218
580	20230703	095600	113453546	1697	1697	1697	1697	26
581	20230703	095500	113409424	1697	1698	1698	1697	289
582	20230703	095400	112918959	1697	1696	1697	1696	44
583	20230703	095300	112844292	1697	1697	1697	1697	15
584	20230703	095200	112818837	1697	1696	1697	1696	27
585	20230703	095100	112773028	1697	1696	1697	1696	19
586	20230703	095000	112740788	1700	1695	1700	1695	187
587	20230703	094900	112423808	1695	1694	1695	1694	3
588	20230703	094800	112418725	1695	1692	1695	1692	262
589	20230703	094700	111975376	1691	1692	1692	1691	907
590	20230703	094600	110441523	1691	1690	1691	1689	2297
591	20230703	094500	106559300	1691	1691	1691	1691	16
592	20230703	094400	106532244	1691	1691	1691	1688	22
593	20230703	094300	106495051	1692	1688	1692	1688	18
594	20230703	094200	106464607	1692	1692	1692	1688	1620
595	20230703	094100	103728375	1685	1687	1687	1685	1299
596	20230703	094000	101539528	1691	1684	1692	1677	3331
597	20230703	093900	95946018	1684	1692	1692	1684	2318
598	20230703	093800	92037627	1692	1692	1692	1691	80
599	20230703	093700	91902280	1692	1695	1695	1692	285
600	20230703	093600	91420012	1695	1695	1695	1695	15
601	20230703	093500	91394587	1695	1695	1695	1695	15
602	20230703	093400	91369162	1693	1695	1695	1693	194
603	20230703	093300	91040532	1702	1702	1702	1702	75
604	20230703	093200	90912882	1702	1692	1702	1689	2956
605	20230703	093100	85914246	1686	1693	1693	1686	2713
606	20230703	093000	81338328	1692	1695	1695	1692	20
607	20230703	092900	81304443	1692	1695	1695	1692	25
608	20230703	092800	81262098	1693	1695	1702	1693	913
609	20230703	092700	79715256	1702	1702	1702	1702	15
610	20230703	092600	79689726	1704	1694	1704	1693	2303
611	20230703	092500	75785238	1694	1695	1695	1689	1833
612	20230703	092400	72687952	1695	1696	1698	1695	476
613	20230703	092300	71880877	1696	1702	1702	1696	684
614	20230703	092200	70718160	1704	1699	1704	1699	1220
615	20230703	092100	68644169	1695	1693	1698	1693	2495
616	20230703	092000	64416857	1692	1680	1692	1680	1773
617	20230703	091900	61433451	1681	1682	1682	1681	699
618	20230703	091800	60257848	1686	1682	1686	1682	38
619	20230703	091700	60193872	1686	1686	1686	1686	15
620	20230703	091600	60168582	1689	1689	1689	1689	16
621	20230703	091500	60141558	1694	1682	1694	1682	1660
622	20230703	091400	57349258	1683	1683	1694	1683	506
623	20230703	091300	56497495	1681	1688	1696	1681	1626
624	20230703	091200	53753002	1696	1695	1696	1690	2825
625	20230703	091100	48974061	1696	1696	1698	1696	332
626	20230703	091000	48410528	1696	1695	1696	1691	138
627	20230703	090900	48176682	1695	1692	1695	1688	706
628	20230703	090800	46982592	1690	1695	1695	1688	31
629	20230703	090700	46930225	1680	1680	1700	1675	4787
630	20230703	090600	38876544	1679	1668	1679	1668	1964
631	20230703	090500	35588975	1656	1663	1670	1656	1085
632	20230703	090400	33778959	1662	1660	1662	1660	1425
633	20230703	090300	31411453	1659	1656	1659	1655	833
634	20230703	090200	30032089	1655	1646	1655	1646	689
635	20230703	090100	28891850	1645	1645	1645	1645	0
636	20230703	090000	28891850	1645	1628	1645	1628	17699