KissMeData/020760/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190000	154454829	1356	1356	1356	1356	476
3	20230707	185900	154454829	1356	1356	1356	1356	0
4	20230707	185800	154454829	1356	1356	1356	1356	0
5	20230707	185700	154454829	1356	1356	1356	1356	0
6	20230707	185600	154454829	1356	1356	1356	1356	0
7	20230707	185500	154454829	1356	1356	1356	1356	0
8	20230707	185400	154454829	1356	1356	1356	1356	0
9	20230707	185300	154454829	1356	1356	1356	1356	0
10	20230707	185200	154454829	1356	1356	1356	1356	0
11	20230707	185100	154454829	1356	1356	1356	1356	0
12	20230707	185000	154454829	1356	1356	1356	1356	0
13	20230707	184900	154454829	1356	1356	1356	1356	0
14	20230707	184800	154454829	1356	1356	1356	1356	0
15	20230707	184700	154454829	1356	1356	1356	1356	0
16	20230707	184600	154454829	1356	1356	1356	1356	0
17	20230707	184500	154454829	1356	1356	1356	1356	0
18	20230707	184400	154454829	1356	1356	1356	1356	0
19	20230707	184300	154454829	1356	1356	1356	1356	0
20	20230707	184200	154454829	1356	1356	1356	1356	0
21	20230707	184100	154454829	1356	1356	1356	1356	0
22	20230707	184000	154454829	1356	1356	1356	1356	0
23	20230707	183900	154454829	1356	1356	1356	1356	0
24	20230707	183800	154454829	1356	1356	1356	1356	0
25	20230707	183700	154454829	1356	1356	1356	1356	0
26	20230707	183600	154454829	1356	1356	1356	1356	0
27	20230707	183500	154454829	1356	1356	1356	1356	0
28	20230707	183400	154454829	1356	1356	1356	1356	0
29	20230707	183300	154454829	1356	1356	1356	1356	0
30	20230707	183200	154454829	1356	1356	1356	1356	0
31	20230707	183100	154454829	1356	1356	1356	1356	0
32	20230707	183000	154454829	1356	1356	1356	1356	476
33	20230707	182900	154454829	1356	1356	1356	1356	0
34	20230707	182800	154454829	1356	1356	1356	1356	0
35	20230707	182700	154454829	1356	1356	1356	1356	0
36	20230707	182600	154454829	1356	1356	1356	1356	0
37	20230707	182500	154454829	1356	1356	1356	1356	0
38	20230707	182400	154454829	1356	1356	1356	1356	0
39	20230707	182300	154454829	1356	1356	1356	1356	0
40	20230707	182200	154454829	1356	1356	1356	1356	0
41	20230707	182100	154454829	1356	1356	1356	1356	0
42	20230707	182000	154454829	1356	1356	1356	1356	0
43	20230707	181900	154454829	1356	1356	1356	1356	0
44	20230707	181800	154454829	1356	1356	1356	1356	0
45	20230707	181700	154454829	1356	1356	1356	1356	0
46	20230707	181600	154454829	1356	1356	1356	1356	0
47	20230707	181500	154454829	1356	1356	1356	1356	0
48	20230707	181400	154454829	1356	1356	1356	1356	0
49	20230707	181300	154454829	1356	1356	1356	1356	0
50	20230707	181200	154454829	1356	1356	1356	1356	0
51	20230707	181100	154454829	1356	1356	1356	1356	0
52	20230707	181000	154454829	1356	1356	1356	1356	0
53	20230707	180900	154454829	1356	1356	1356	1356	0
54	20230707	180800	154454829	1356	1356	1356	1356	0
55	20230707	180700	154454829	1356	1356	1356	1356	0
56	20230707	180600	154454829	1356	1356	1356	1356	0
57	20230707	180500	154454829	1356	1356	1356	1356	0
58	20230707	180400	154454829	1356	1356	1356	1356	0
59	20230707	180300	154454829	1356	1356	1356	1356	0
60	20230707	180200	154454829	1356	1356	1356	1356	0
61	20230707	180100	154454829	1356	1356	1356	1356	0
62	20230707	180000	154454829	1356	1356	1356	1356	476
63	20230707	175900	154454829	1356	1356	1356	1356	0
64	20230707	175800	154454829	1356	1356	1356	1356	0
65	20230707	175700	154454829	1356	1356	1356	1356	0
66	20230707	175600	154454829	1356	1356	1356	1356	0
67	20230707	175500	154454829	1356	1356	1356	1356	0
68	20230707	175400	154454829	1356	1356	1356	1356	0
69	20230707	175300	154454829	1356	1356	1356	1356	0
70	20230707	175200	154454829	1356	1356	1356	1356	0
71	20230707	175100	154454829	1356	1356	1356	1356	0
72	20230707	175000	154454829	1356	1356	1356	1356	0
73	20230707	174900	154454829	1356	1356	1356	1356	0
74	20230707	174800	154454829	1356	1356	1356	1356	0
75	20230707	174700	154454829	1356	1356	1356	1356	0
76	20230707	174600	154454829	1356	1356	1356	1356	0
77	20230707	174500	154454829	1356	1356	1356	1356	0
78	20230707	174400	154454829	1356	1356	1356	1356	0
79	20230707	174300	154454829	1356	1356	1356	1356	0
80	20230707	174200	154454829	1356	1356	1356	1356	0
81	20230707	174100	154454829	1356	1356	1356	1356	0
82	20230707	174000	154454829	1356	1356	1356	1356	0
83	20230707	173900	154454829	1356	1356	1356	1356	0
84	20230707	173800	154454829	1356	1356	1356	1356	0
85	20230707	173700	154454829	1356	1356	1356	1356	0
86	20230707	173600	154454829	1356	1356	1356	1356	0
87	20230707	173500	154454829	1356	1356	1356	1356	0
88	20230707	173400	154454829	1356	1356	1356	1356	0
89	20230707	173300	154454829	1356	1356	1356	1356	0
90	20230707	173200	154454829	1356	1356	1356	1356	0
91	20230707	173100	154454829	1356	1356	1356	1356	0
92	20230707	173000	154454829	1356	1356	1356	1356	476
93	20230707	172900	154454829	1356	1356	1356	1356	0
94	20230707	172800	154454829	1356	1356	1356	1356	0
95	20230707	172700	154454829	1356	1356	1356	1356	0
96	20230707	172600	154454829	1356	1356	1356	1356	0
97	20230707	172500	154454829	1356	1356	1356	1356	0
98	20230707	172400	154454829	1356	1356	1356	1356	0
99	20230707	172300	154454829	1356	1356	1356	1356	0
100	20230707	172200	154454829	1356	1356	1356	1356	0
101	20230707	172100	154454829	1356	1356	1356	1356	0
102	20230707	172000	154454829	1356	1356	1356	1356	0
103	20230707	171900	154454829	1356	1356	1356	1356	0
104	20230707	171800	154454829	1356	1356	1356	1356	0
105	20230707	171700	154454829	1356	1356	1356	1356	0
106	20230707	171600	154454829	1356	1356	1356	1356	0
107	20230707	171500	154454829	1356	1356	1356	1356	0
108	20230707	171400	154454829	1356	1356	1356	1356	0
109	20230707	171300	154454829	1356	1356	1356	1356	0
110	20230707	171200	154454829	1356	1356	1356	1356	0
111	20230707	171100	154454829	1356	1356	1356	1356	0
112	20230707	171000	154454829	1356	1356	1356	1356	0
113	20230707	170900	154454829	1356	1356	1356	1356	0
114	20230707	170800	154454829	1356	1356	1356	1356	0
115	20230707	170700	154454829	1356	1356	1356	1356	0
116	20230707	170600	154454829	1356	1356	1356	1356	0
117	20230707	170500	154454829	1356	1356	1356	1356	0
118	20230707	170400	154454829	1356	1356	1356	1356	0
119	20230707	170300	154454829	1356	1356	1356	1356	0
120	20230707	170200	154454829	1356	1356	1356	1356	0
121	20230707	170100	154454829	1356	1356	1356	1356	0
122	20230707	170000	154454829	1356	1356	1356	1356	476
123	20230707	165900	154454829	1356	1356	1356	1356	0
124	20230707	165800	154454829	1356	1356	1356	1356	0
125	20230707	165700	154454829	1356	1356	1356	1356	0
126	20230707	165600	154454829	1356	1356	1356	1356	0
127	20230707	165500	154454829	1356	1356	1356	1356	0
128	20230707	165400	154454829	1356	1356	1356	1356	0
129	20230707	165300	154454829	1356	1356	1356	1356	0
130	20230707	165200	154454829	1356	1356	1356	1356	0
131	20230707	165100	154454829	1356	1356	1356	1356	0
132	20230707	165000	154454829	1356	1356	1356	1356	0
133	20230707	164900	154454829	1356	1356	1356	1356	0
134	20230707	164800	154454829	1356	1356	1356	1356	0
135	20230707	164700	154454829	1356	1356	1356	1356	0
136	20230707	164600	154454829	1356	1356	1356	1356	0
137	20230707	164500	154454829	1356	1356	1356	1356	0
138	20230707	164400	154454829	1356	1356	1356	1356	0
139	20230707	164300	154454829	1356	1356	1356	1356	0
140	20230707	164200	154454829	1356	1356	1356	1356	0
141	20230707	164100	154454829	1356	1356	1356	1356	0
142	20230707	164000	154454829	1356	1356	1356	1356	0
143	20230707	163900	154454829	1356	1356	1356	1356	0
144	20230707	163800	154454829	1356	1356	1356	1356	0
145	20230707	163700	154454829	1356	1356	1356	1356	0
146	20230707	163600	154454829	1356	1356	1356	1356	0
147	20230707	163500	154454829	1356	1356	1356	1356	0
148	20230707	163400	154454829	1356	1356	1356	1356	0
149	20230707	163300	154454829	1356	1356	1356	1356	0
150	20230707	163200	154454829	1356	1356	1356	1356	0
151	20230707	163100	154454829	1356	1356	1356	1356	0
152	20230707	163000	154454829	1356	1356	1356	1356	476
153	20230707	162900	154454829	1356	1356	1356	1356	0
154	20230707	162800	154454829	1356	1356	1356	1356	0
155	20230707	162700	154454829	1356	1356	1356	1356	0
156	20230707	162600	154454829	1356	1356	1356	1356	0
157	20230707	162500	154454829	1356	1356	1356	1356	0
158	20230707	162400	154454829	1356	1356	1356	1356	0
159	20230707	162300	154454829	1356	1356	1356	1356	0
160	20230707	162200	154454829	1356	1356	1356	1356	0
161	20230707	162100	154454829	1356	1356	1356	1356	0
162	20230707	162000	154454829	1356	1356	1356	1356	0
163	20230707	161900	154454829	1356	1356	1356	1356	0
164	20230707	161800	154454829	1356	1356	1356	1356	0
165	20230707	161700	154454829	1356	1356	1356	1356	0
166	20230707	161600	154454829	1356	1356	1356	1356	0
167	20230707	161500	154454829	1356	1356	1356	1356	0
168	20230707	161400	154454829	1356	1356	1356	1356	0
169	20230707	161300	154454829	1356	1356	1356	1356	0
170	20230707	161200	154454829	1356	1356	1356	1356	0
171	20230707	161100	154454829	1356	1356	1356	1356	0
172	20230707	161000	154454829	1356	1356	1356	1356	0
173	20230707	160900	154454829	1356	1356	1356	1356	0
174	20230707	160800	154454829	1356	1356	1356	1356	0
175	20230707	160700	154454829	1356	1356	1356	1356	0
176	20230707	160600	154454829	1356	1356	1356	1356	0
177	20230707	160500	154454829	1356	1356	1356	1356	0
178	20230707	160400	154454829	1356	1356	1356	1356	0
179	20230707	160300	154454829	1356	1356	1356	1356	0
180	20230707	160200	154454829	1356	1356	1356	1356	0
181	20230707	160100	154454829	1356	1356	1356	1356	0
182	20230707	160000	154454829	1356	1356	1356	1356	476
183	20230707	155900	154454829	1356	1356	1356	1356	0
184	20230707	155800	154454829	1356	1356	1356	1356	0
185	20230707	155700	154454829	1356	1356	1356	1356	0
186	20230707	155600	154454829	1356	1356	1356	1356	0
187	20230707	155500	154454829	1356	1356	1356	1356	0
188	20230707	155400	154454829	1356	1356	1356	1356	0
189	20230707	155300	154454829	1356	1356	1356	1356	0
190	20230707	155200	154454829	1356	1356	1356	1356	0
191	20230707	155100	154454829	1356	1356	1356	1356	0
192	20230707	155000	154454829	1356	1356	1356	1356	0
193	20230707	154900	154454829	1356	1356	1356	1356	0
194	20230707	154800	154454829	1356	1356	1356	1356	0
195	20230707	154700	154454829	1356	1356	1356	1356	0
196	20230707	154600	154454829	1356	1356	1356	1356	0
197	20230707	154500	154454829	1356	1356	1356	1356	0
198	20230707	154400	154454829	1356	1356	1356	1356	0
199	20230707	154300	154454829	1356	1356	1356	1356	0
200	20230707	154200	154454829	1356	1356	1356	1356	0
201	20230707	154100	154454829	1356	1356	1356	1356	0
202	20230707	154000	154454829	1356	1356	1356	1356	0
203	20230707	153900	154454829	1356	1356	1356	1356	0
204	20230707	153800	154454829	1356	1356	1356	1356	0
205	20230707	153700	154454829	1356	1356	1356	1356	0
206	20230707	153600	154454829	1356	1356	1356	1356	0
207	20230707	153500	154454829	1356	1356	1356	1356	0
208	20230707	153400	154454829	1356	1356	1356	1356	0
209	20230707	153300	154454829	1356	1356	1356	1356	0
210	20230707	153200	154454829	1356	1356	1356	1356	0
211	20230707	153100	154454829	1356	1356	1356	1356	0
212	20230707	153000	154454829	1356	1356	1356	1356	952
213	20230707	152900	153809373	1356	1356	1356	1356	0
214	20230707	152800	153809373	1356	1356	1356	1356	0
215	20230707	152700	153809373	1356	1356	1356	1356	0
216	20230707	152600	153809373	1356	1356	1356	1356	0
217	20230707	152500	153809373	1356	1356	1356	1356	0
218	20230707	152400	153809373	1356	1356	1356	1356	0
219	20230707	152300	153809373	1356	1356	1356	1356	0
220	20230707	152200	153809373	1356	1356	1356	1356	0
221	20230707	152100	153809373	1356	1356	1356	1356	0
222	20230707	152000	153809373	1356	1356	1356	1356	0
223	20230707	151900	153809373	1356	1344	1356	1344	146
224	20230707	151800	153612486	1344	1344	1345	1344	50
225	20230707	151700	153545284	1344	1344	1345	1344	271
226	20230707	151600	153181057	1345	1344	1345	1344	27
227	20230707	151500	153144768	1346	1346	1346	1346	0
228	20230707	151400	153144768	1346	1344	1346	1344	16
229	20230707	151300	153123262	1347	1347	1347	1347	25
230	20230707	151200	153089587	1348	1348	1348	1348	0
231	20230707	151100	153089587	1348	1349	1349	1344	434
232	20230707	151000	152505748	1348	1345	1348	1345	163
233	20230707	150900	152286393	1345	1345	1345	1344	21
234	20230707	150800	152258149	1345	1346	1346	1344	1214
235	20230707	150700	150626361	1347	1352	1352	1347	2
236	20230707	150600	150623662	1346	1353	1353	1346	2162
237	20230707	150500	147709576	1353	1352	1353	1352	114
238	20230707	150400	147555447	1352	1352	1352	1352	0
239	20230707	150300	147555447	1352	1352	1352	1352	53
240	20230707	150200	147483791	1353	1353	1353	1353	11
241	20230707	150100	147468908	1354	1354	1354	1354	52
242	20230707	150000	147398500	1354	1354	1354	1354	1
243	20230707	145900	147397146	1354	1354	1354	1354	0
244	20230707	145800	147397146	1354	1354	1354	1354	0
245	20230707	145700	147397146	1354	1354	1354	1354	0
246	20230707	145600	147397146	1354	1354	1354	1354	0
247	20230707	145500	147397146	1354	1354	1354	1354	1
248	20230707	145400	147395792	1353	1353	1353	1353	1
249	20230707	145300	147394439	1354	1354	1354	1354	1
250	20230707	145200	147393085	1354	1352	1354	1352	6
251	20230707	145100	147384968	1352	1352	1352	1352	1
252	20230707	145000	147383616	1354	1354	1354	1354	1
253	20230707	144900	147382262	1353	1353	1353	1353	800
254	20230707	144800	146299862	1353	1353	1353	1353	401
255	20230707	144700	145757309	1357	1357	1357	1357	0
256	20230707	144600	145757309	1357	1357	1357	1357	0
257	20230707	144500	145757309	1357	1355	1357	1355	735
258	20230707	144400	144760088	1357	1357	1357	1357	1
259	20230707	144300	144758731	1345	1359	1359	1345	132
260	20230707	144200	144580999	1359	1359	1359	1359	0
261	20230707	144100	144580999	1359	1359	1359	1359	2
262	20230707	144000	144578281	1361	1360	1361	1360	6
263	20230707	143900	144570120	1360	1360	1360	1360	6
264	20230707	143800	144561960	1360	1360	1360	1360	374
265	20230707	143700	144053320	1359	1359	1359	1359	0
266	20230707	143600	144053320	1359	1359	1359	1359	0
267	20230707	143500	144053320	1359	1359	1359	1359	0
268	20230707	143400	144053320	1359	1356	1359	1356	48
269	20230707	143300	143988197	1355	1355	1355	1355	104
270	20230707	143200	143847277	1359	1359	1359	1359	9
271	20230707	143100	143835046	1360	1357	1360	1357	261
272	20230707	143000	143480352	1359	1345	1359	1345	165
273	20230707	142900	143257401	1344	1343	1344	1343	1427
274	20230707	142800	141340861	1343	1343	1343	1343	800
275	20230707	142700	140266461	1343	1343	1343	1343	500
276	20230707	142600	139594961	1342	1342	1342	1342	572
277	20230707	142500	138827337	1343	1347	1347	1343	3708
278	20230707	142400	133847033	1347	1347	1347	1347	0
279	20230707	142300	133847033	1347	1347	1347	1347	0
280	20230707	142200	133847033	1347	1345	1347	1345	100
281	20230707	142100	133712423	1344	1344	1344	1344	68
282	20230707	142000	133621031	1343	1343	1343	1343	1710
283	20230707	141900	131324501	1343	1344	1344	1343	238
284	20230707	141800	131004866	1345	1345	1345	1345	1
285	20230707	141700	131003521	1355	1355	1355	1355	0
286	20230707	141600	131003521	1355	1355	1355	1355	0
287	20230707	141500	131003521	1355	1355	1355	1355	0
288	20230707	141400	131003521	1355	1342	1355	1342	105
289	20230707	141300	130862197	1342	1343	1343	1342	699
290	20230707	141200	129923923	1343	1343	1343	1343	10
291	20230707	141100	129910493	1343	1343	1343	1343	0
292	20230707	141000	129910493	1343	1342	1343	1342	57
293	20230707	140900	129833948	1342	1342	1342	1342	19
294	20230707	140800	129808450	1342	1342	1342	1342	27
295	20230707	140700	129772216	1342	1342	1342	1342	13
296	20230707	140600	129754770	1342	1342	1342	1342	18
297	20230707	140500	129730614	1342	1342	1342	1342	16
298	20230707	140400	129709142	1342	1342	1342	1342	1002
299	20230707	140300	128364458	1342	1343	1343	1342	2979
300	20230707	140200	124363866	1343	1343	1344	1343	208
301	20230707	140100	124084480	1343	1343	1343	1343	6
302	20230707	140000	124076422	1343	1344	1344	1343	1671
303	20230707	135900	121830605	1344	1344	1344	1344	18
304	20230707	135800	121806413	1344	1345	1345	1344	31
305	20230707	135700	121764742	1344	1344	1344	1344	31
306	20230707	135600	121723078	1344	1344	1344	1344	29
307	20230707	135500	121684102	1344	1344	1344	1344	32
308	20230707	135400	121641094	1344	1344	1344	1344	19
309	20230707	135300	121615558	1344	1344	1344	1344	22
310	20230707	135200	121585990	1344	1344	1344	1344	11
311	20230707	135100	121571206	1344	1344	1344	1344	109
312	20230707	135000	121424710	1344	1344	1344	1344	41
313	20230707	134900	121369606	1343	1343	1343	1343	10
314	20230707	134800	121356176	1343	1343	1343	1343	10
315	20230707	134700	121342746	1343	1345	1345	1343	320
316	20230707	134600	120912547	1345	1345	1345	1345	12
317	20230707	134500	120896407	1346	1346	1346	1346	0
318	20230707	134400	120896407	1346	1346	1346	1346	0
319	20230707	134300	120896407	1346	1345	1346	1345	34
320	20230707	134200	120850657	1346	1346	1346	1346	20
321	20230707	134100	120823737	1345	1345	1345	1345	0
322	20230707	134000	120823737	1345	1345	1345	1345	289
323	20230707	133900	120435032	1345	1348	1348	1344	4481
324	20230707	133800	114410155	1348	1348	1348	1348	25
325	20230707	133700	114376455	1348	1348	1348	1348	17
326	20230707	133600	114353539	1349	1349	1349	1349	4
327	20230707	133500	114348143	1349	1349	1349	1349	200
328	20230707	133400	114078343	1348	1348	1348	1348	16
329	20230707	133300	114056775	1348	1348	1348	1348	16
330	20230707	133200	114035207	1348	1348	1348	1348	23
331	20230707	133100	114004203	1348	1348	1348	1348	9
332	20230707	133000	113992071	1348	1348	1348	1348	0
333	20230707	132900	113992071	1348	1348	1348	1348	100
334	20230707	132800	113857271	1348	1348	1348	1348	0
335	20230707	132700	113857271	1348	1348	1348	1348	23
336	20230707	132600	113826267	1347	1347	1347	1347	44
337	20230707	132500	113766999	1347	1347	1347	1347	10
338	20230707	132400	113753529	1344	1344	1344	1344	0
339	20230707	132300	113753529	1344	1348	1348	1344	104
340	20230707	132200	113613737	1348	1347	1348	1347	26
341	20230707	132100	113578709	1346	1345	1346	1344	18
342	20230707	132000	113554488	1345	1343	1345	1343	66
343	20230707	131900	113465776	1343	1343	1343	1343	10
344	20230707	131800	113452346	1343	1343	1343	1343	5
345	20230707	131700	113445631	1347	1347	1347	1347	0
346	20230707	131600	113445631	1347	1347	1347	1347	0
347	20230707	131500	113445631	1347	1347	1347	1347	0
348	20230707	131400	113445631	1347	1344	1347	1344	65
349	20230707	131300	113358201	1343	1343	1343	1343	18
350	20230707	131200	113334027	1343	1343	1343	1343	33
351	20230707	131100	113289708	1344	1344	1344	1344	14
352	20230707	131000	113270892	1344	1344	1344	1344	6
353	20230707	130900	113262828	1344	1344	1344	1344	0
354	20230707	130800	113262828	1344	1343	1344	1343	43
355	20230707	130700	113205043	1343	1343	1343	1343	13
356	20230707	130600	113187584	1343	1344	1344	1343	38
357	20230707	130500	113136528	1345	1346	1346	1345	69
358	20230707	130400	113043672	1347	1347	1347	1347	0
359	20230707	130300	113043672	1347	1347	1347	1347	0
360	20230707	130200	113043672	1347	1348	1348	1347	107
361	20230707	130100	112899486	1349	1349	1349	1349	0
362	20230707	130000	112899486	1349	1350	1350	1349	3123
363	20230707	125900	108684686	1350	1351	1351	1350	77
364	20230707	125800	108580733	1351	1351	1351	1351	0
365	20230707	125700	108580733	1351	1351	1351	1351	6
366	20230707	125600	108572627	1351	1351	1351	1351	6
367	20230707	125500	108564521	1353	1353	1353	1353	32
368	20230707	125400	108521225	1353	1353	1353	1353	15
369	20230707	125300	108500930	1353	1353	1353	1353	22
370	20230707	125200	108471164	1353	1353	1353	1353	15
371	20230707	125100	108450869	1353	1353	1353	1353	15
372	20230707	125000	108430574	1353	1353	1353	1353	0
373	20230707	124900	108430574	1353	1353	1353	1353	0
374	20230707	124800	108430574	1353	1357	1357	1353	180
375	20230707	124700	108186722	1357	1357	1357	1357	0
376	20230707	124600	108186722	1357	1356	1357	1356	90
377	20230707	124500	108064617	1357	1357	1357	1357	0
378	20230707	124400	108064617	1357	1355	1357	1353	534
379	20230707	124300	107341507	1355	1357	1357	1355	208
380	20230707	124200	107059355	1359	1359	1359	1359	0
381	20230707	124100	107059355	1359	1359	1359	1359	10
382	20230707	124000	107045765	1358	1358	1358	1358	84
383	20230707	123900	106931693	1357	1357	1357	1357	41
384	20230707	123800	106876056	1357	1357	1357	1357	0
385	20230707	123700	106876056	1357	1357	1357	1357	1
386	20230707	123600	106874699	1355	1355	1355	1355	0
387	20230707	123500	106874699	1355	1355	1355	1355	12
388	20230707	123400	106858439	1355	1356	1356	1355	40
389	20230707	123300	106804231	1355	1355	1355	1355	0
390	20230707	123200	106804231	1355	1355	1355	1355	0
391	20230707	123100	106804231	1355	1355	1355	1355	20
392	20230707	123000	106777131	1355	1355	1355	1355	12
393	20230707	122900	106760871	1355	1355	1355	1355	0
394	20230707	122800	106760871	1355	1355	1355	1355	12
395	20230707	122700	106744611	1355	1356	1356	1355	1939
396	20230707	122600	104117255	1355	1355	1355	1355	0
397	20230707	122500	104117255	1355	1355	1355	1355	0
398	20230707	122400	104117255	1355	1355	1355	1355	0
399	20230707	122300	104117255	1355	1355	1355	1355	15
400	20230707	122200	104096930	1355	1356	1356	1355	204
401	20230707	122100	103820507	1355	1355	1355	1355	0
402	20230707	122000	103820507	1355	1355	1355	1355	0
403	20230707	121900	103820507	1355	1356	1356	1355	267
404	20230707	121800	103458667	1358	1357	1358	1357	51
405	20230707	121700	103389428	1356	1356	1356	1356	30
406	20230707	121600	103348748	1356	1356	1356	1356	0
407	20230707	121500	103348748	1356	1356	1356	1356	21
408	20230707	121400	103320272	1355	1355	1355	1355	0
409	20230707	121300	103320272	1355	1355	1355	1355	0
410	20230707	121200	103320272	1355	1355	1355	1355	28
411	20230707	121100	103282332	1356	1356	1356	1356	10
412	20230707	121000	103268772	1355	1355	1355	1355	88
413	20230707	120900	103149532	1354	1354	1354	1354	5
414	20230707	120800	103142762	1357	1357	1357	1357	10
415	20230707	120700	103129192	1357	1357	1357	1357	0
416	20230707	120600	103129192	1357	1357	1357	1357	0
417	20230707	120500	103129192	1357	1357	1357	1357	30
418	20230707	120400	103088482	1360	1360	1360	1360	0
419	20230707	120300	103088482	1360	1360	1360	1360	0
420	20230707	120200	103088482	1360	1360	1360	1360	0
421	20230707	120100	103088482	1360	1360	1360	1360	0
422	20230707	120000	103088482	1360	1360	1360	1360	20
423	20230707	115900	103061282	1360	1360	1360	1360	0
424	20230707	115800	103061282	1360	1360	1360	1360	0
425	20230707	115700	103061282	1360	1360	1360	1360	49
426	20230707	115600	102994642	1361	1353	1361	1353	26
427	20230707	115500	102959456	1351	1349	1351	1349	106
428	20230707	115400	102816362	1349	1349	1349	1349	0
429	20230707	115300	102816362	1349	1349	1349	1349	712
430	20230707	115200	101855874	1350	1350	1350	1350	695
431	20230707	115100	100917624	1350	1350	1350	1350	0
432	20230707	115000	100917624	1350	1350	1350	1350	1550
433	20230707	114900	98825124	1351	1352	1352	1351	1500
434	20230707	114800	96797613	1352	1352	1352	1352	19
435	20230707	114700	96771925	1358	1358	1358	1358	0
436	20230707	114600	96771925	1358	1358	1358	1358	0
437	20230707	114500	96771925	1358	1355	1358	1355	237
438	20230707	114400	96450787	1355	1355	1355	1355	8
439	20230707	114300	96439947	1361	1361	1361	1361	0
440	20230707	114200	96439947	1361	1361	1361	1361	1
441	20230707	114100	96438586	1359	1361	1361	1359	8
442	20230707	114000	96427700	1361	1361	1361	1361	0
443	20230707	113900	96427700	1361	1361	1361	1361	0
444	20230707	113800	96427700	1361	1361	1361	1361	0
445	20230707	113700	96427700	1361	1361	1361	1361	0
446	20230707	113600	96427700	1361	1361	1361	1361	100
447	20230707	113500	96291600	1360	1358	1360	1358	70
448	20230707	113400	96196468	1361	1361	1361	1361	0
449	20230707	113300	96196468	1361	1361	1361	1361	160
450	20230707	113200	95978708	1361	1361	1361	1361	1
451	20230707	113100	95977347	1360	1360	1360	1360	1502
452	20230707	113000	93934627	1360	1361	1361	1360	105
453	20230707	112900	93791727	1361	1349	1361	1349	4000
454	20230707	112800	88350273	1348	1348	1348	1348	0
455	20230707	112700	88350273	1348	1347	1348	1347	97
456	20230707	112600	88219602	1347	1347	1347	1347	1
457	20230707	112500	88218255	1348	1348	1348	1348	59
458	20230707	112400	88138723	1348	1348	1348	1348	0
459	20230707	112300	88138723	1348	1348	1348	1348	0
460	20230707	112200	88138723	1348	1348	1348	1348	0
461	20230707	112100	88138723	1348	1348	1348	1348	0
462	20230707	112000	88138723	1348	1348	1348	1348	0
463	20230707	111900	88138723	1348	1348	1348	1348	0
464	20230707	111800	88138723	1348	1348	1348	1348	39
465	20230707	111700	88086151	1348	1348	1348	1348	0
466	20230707	111600	88086151	1348	1348	1348	1348	3
467	20230707	111500	88082107	1348	1347	1348	1346	382
468	20230707	111400	87567930	1346	1346	1346	1346	0
469	20230707	111300	87567930	1346	1346	1346	1346	2
470	20230707	111200	87565238	1345	1345	1345	1345	0
471	20230707	111100	87565238	1345	1345	1345	1345	0
472	20230707	111000	87565238	1345	1345	1345	1345	1500
473	20230707	110900	85547738	1345	1345	1345	1345	100
474	20230707	110800	85413238	1345	1358	1358	1345	105
475	20230707	110700	85270671	1358	1359	1359	1358	32
476	20230707	110600	85227214	1360	1360	1360	1360	0
477	20230707	110500	85227214	1360	1360	1360	1360	419
478	20230707	110400	84657374	1360	1360	1360	1360	651
479	20230707	110300	83772014	1360	1360	1360	1360	0
480	20230707	110200	83772014	1360	1360	1360	1360	0
481	20230707	110100	83772014	1360	1360	1360	1360	0
482	20230707	110000	83772014	1360	1360	1360	1360	0
483	20230707	105900	83772014	1360	1360	1360	1360	0
484	20230707	105800	83772014	1360	1360	1360	1360	10
485	20230707	105700	83758414	1360	1360	1360	1360	1
486	20230707	105600	83757054	1364	1364	1364	1364	1
487	20230707	105500	83755690	1359	1355	1359	1355	361
488	20230707	105400	83265592	1354	1345	1354	1345	261
489	20230707	105300	82914367	1344	1344	1344	1344	14
490	20230707	105200	82895551	1345	1340	1345	1340	100
491	20230707	105100	82761325	1337	1337	1337	1337	83
492	20230707	105000	82650354	1345	1345	1345	1345	0
493	20230707	104900	82650354	1345	1340	1345	1340	100
494	20230707	104800	82516146	1338	1338	1338	1338	2987
495	20230707	104700	78519540	1342	1342	1342	1342	0
496	20230707	104600	78519540	1342	1342	1342	1342	20
497	20230707	104500	78492700	1339	1339	1342	1339	658
498	20230707	104400	77611470	1339	1339	1339	1339	32
499	20230707	104300	77568622	1339	1340	1343	1339	54
500	20230707	104200	77496285	1338	1346	1346	1338	14938
501	20230707	104100	57500666	1352	1352	1352	1352	5
502	20230707	104000	57493906	1345	1341	1345	1341	89
503	20230707	103900	57374380	1341	1341	1341	1341	37
504	20230707	103800	57324763	1341	1341	1341	1341	15
505	20230707	103700	57304648	1341	1341	1341	1341	38
506	20230707	103600	57253690	1341	1347	1347	1341	1344
507	20230707	103500	55451344	1348	1348	1348	1348	0
508	20230707	103400	55451344	1348	1348	1348	1348	34
509	20230707	103300	55405512	1347	1347	1347	1347	11
510	20230707	103200	55390695	1361	1361	1361	1361	0
511	20230707	103100	55390695	1361	1341	1363	1341	212
512	20230707	103000	55105386	1341	1341	1341	1341	42
513	20230707	102900	55049064	1344	1343	1344	1343	10
514	20230707	102800	55035633	1341	1340	1341	1340	42
515	20230707	102700	54979352	1340	1340	1340	1340	33
516	20230707	102600	54935132	1340	1345	1345	1340	610
517	20230707	102500	54116911	1345	1344	1345	1344	122
518	20230707	102400	53952856	1345	1345	1345	1345	0
519	20230707	102300	53952856	1345	1345	1345	1345	8
520	20230707	102200	53942096	1362	1362	1362	1362	0
521	20230707	102100	53942096	1362	1347	1362	1347	73
522	20230707	102000	53842845	1362	1359	1364	1345	1034
523	20230707	101900	52437248	1360	1353	1360	1352	460
524	20230707	101800	51814728	1353	1349	1353	1349	114
525	20230707	101700	51660938	1348	1345	1348	1345	1061
526	20230707	101600	50230761	1345	1344	1345	1344	3415
527	20230707	101500	45640999	1344	1341	1344	1341	38
528	20230707	101400	45590035	1344	1341	1345	1341	1013
529	20230707	101300	44231584	1343	1343	1346	1341	2126
530	20230707	101200	41380409	1349	1349	1349	1349	0
531	20230707	101100	41380409	1349	1341	1349	1341	1125
532	20230707	101000	39871367	1341	1341	1341	1341	0
533	20230707	100900	39871367	1341	1340	1341	1340	2158
534	20230707	100800	36979645	1341	1340	1341	1340	36
535	20230707	100700	36931404	1342	1340	1342	1340	46
536	20230707	100600	36869762	1340	1344	1344	1340	2289
537	20230707	100500	33800136	1344	1344	1344	1341	49
538	20230707	100400	33734421	1342	1342	1346	1342	568
539	20230707	100300	32972161	1348	1345	1348	1345	4
540	20230707	100200	32966778	1342	1342	1342	1342	48
541	20230707	100100	32902362	1345	1348	1348	1343	636
542	20230707	100000	32047984	1349	1349	1349	1349	0
543	20230707	095900	32047984	1349	1349	1349	1349	0
544	20230707	095800	32047984	1349	1349	1349	1349	0
545	20230707	095700	32047984	1349	1349	1349	1349	0
546	20230707	095600	32047984	1349	1349	1349	1349	1
547	20230707	095500	32046635	1348	1349	1349	1345	332
548	20230707	095400	31598841	1349	1350	1350	1349	104
549	20230707	095300	31458456	1350	1350	1350	1350	0
550	20230707	095200	31458456	1350	1350	1350	1350	0
551	20230707	095100	31458456	1350	1350	1350	1350	1
552	20230707	095000	31457106	1349	1349	1349	1349	0
553	20230707	094900	31457106	1349	1348	1349	1348	123
554	20230707	094800	31291201	1350	1350	1350	1350	1
555	20230707	094700	31289851	1346	1352	1352	1346	101
556	20230707	094600	31153894	1351	1351	1351	1351	1
557	20230707	094500	31152543	1352	1352	1352	1352	0
558	20230707	094400	31152543	1352	1352	1352	1352	0
559	20230707	094300	31152543	1352	1352	1352	1352	100
560	20230707	094200	31017343	1355	1355	1355	1355	0
561	20230707	094100	31017343	1355	1355	1355	1355	0
562	20230707	094000	31017343	1355	1355	1355	1355	0
563	20230707	093900	31017343	1355	1355	1355	1355	0
564	20230707	093800	31017343	1355	1351	1355	1351	372
565	20230707	093700	30514763	1355	1355	1355	1355	1
566	20230707	093600	30513408	1344	1348	1348	1344	5
567	20230707	093500	30506678	1357	1357	1357	1357	0
568	20230707	093400	30506678	1357	1343	1358	1342	513
569	20230707	093300	29817986	1359	1359	1359	1359	0
570	20230707	093200	29817986	1359	1353	1359	1353	8
571	20230707	093100	29807151	1353	1353	1353	1353	2
572	20230707	093000	29804445	1354	1355	1359	1354	108
573	20230707	092900	29658185	1359	1356	1359	1356	100
574	20230707	092800	29522375	1357	1357	1357	1357	0
575	20230707	092700	29522375	1357	1349	1357	1341	69
576	20230707	092600	29429276	1359	1349	1359	1349	2
577	20230707	092500	29426568	1350	1350	1350	1350	31
578	20230707	092400	29384718	1349	1349	1349	1349	22
579	20230707	092300	29355040	1340	1340	1340	1340	0
580	20230707	092200	29355040	1340	1340	1340	1340	69
581	20230707	092100	29262580	1340	1341	1349	1340	1796
582	20230707	092000	26855775	1349	1349	1349	1349	2280
583	20230707	091900	23780055	1350	1340	1350	1339	2151
584	20230707	091800	20882856	1340	1340	1340	1340	1000
585	20230707	091700	19542856	1340	1347	1347	1339	786
586	20230707	091600	18489754	1338	1340	1340	1338	3383
587	20230707	091500	13959156	1340	1340	1340	1340	1
588	20230707	091400	13957816	1350	1341	1350	1339	4347
589	20230707	091300	8131965	1342	1350	1350	1342	177
590	20230707	091200	7894375	1350	1350	1350	1350	101
591	20230707	091100	7758025	1365	1365	1365	1365	4
592	20230707	091000	7752565	1366	1366	1366	1366	100
593	20230707	090900	7615965	1367	1367	1367	1367	0
594	20230707	090800	7615965	1367	1367	1367	1367	0
595	20230707	090700	7615965	1367	1367	1367	1367	1
596	20230707	090600	7614598	1367	1367	1367	1367	100
597	20230707	090500	7477898	1368	1370	1370	1367	202
598	20230707	090400	7201624	1370	1350	1371	1347	2810
599	20230707	090300	3367398	1351	1349	1351	1349	500
600	20230707	090200	2692368	1351	1340	1351	1340	76
601	20230707	090100	2590517	1340	1340	1340	1340	1020
602	20230707	090000	1223717	1344	1344	1344	1340	911