KissMeData/020180/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	185800	406115111	1168	1168	1168	1168	4587
3	20230703	185700	406115111	1168	1168	1168	1168	0
4	20230703	185600	406115111	1168	1168	1168	1168	0
5	20230703	185500	406115111	1168	1168	1168	1168	0
6	20230703	185400	406115111	1168	1168	1168	1168	0
7	20230703	185300	406115111	1168	1168	1168	1168	0
8	20230703	185200	406115111	1168	1168	1168	1168	0
9	20230703	185100	406115111	1168	1168	1168	1168	0
10	20230703	185000	406115111	1168	1168	1168	1168	0
11	20230703	184900	406115111	1168	1168	1168	1168	0
12	20230703	184800	406115111	1168	1168	1168	1168	0
13	20230703	184700	406115111	1168	1168	1168	1168	0
14	20230703	184600	406115111	1168	1168	1168	1168	0
15	20230703	184500	406115111	1168	1168	1168	1168	0
16	20230703	184400	406115111	1168	1168	1168	1168	0
17	20230703	184300	406115111	1168	1168	1168	1168	0
18	20230703	184200	406115111	1168	1168	1168	1168	0
19	20230703	184100	406115111	1168	1168	1168	1168	0
20	20230703	184000	406115111	1168	1168	1168	1168	0
21	20230703	183900	406115111	1168	1168	1168	1168	0
22	20230703	183800	406115111	1168	1168	1168	1168	0
23	20230703	183700	406115111	1168	1168	1168	1168	0
24	20230703	183600	406115111	1168	1168	1168	1168	0
25	20230703	183500	406115111	1168	1168	1168	1168	0
26	20230703	183400	406115111	1168	1168	1168	1168	0
27	20230703	183300	406115111	1168	1168	1168	1168	0
28	20230703	183200	406115111	1168	1168	1168	1168	0
29	20230703	183100	406115111	1168	1168	1168	1168	0
30	20230703	183000	406115111	1168	1168	1168	1168	0
31	20230703	182900	406115111	1168	1168	1168	1168	0
32	20230703	182800	406115111	1168	1168	1168	1168	4587
33	20230703	182700	406115111	1168	1168	1168	1168	0
34	20230703	182600	406115111	1168	1168	1168	1168	0
35	20230703	182500	406115111	1168	1168	1168	1168	0
36	20230703	182400	406115111	1168	1168	1168	1168	0
37	20230703	182300	406115111	1168	1168	1168	1168	0
38	20230703	182200	406115111	1168	1168	1168	1168	0
39	20230703	182100	406115111	1168	1168	1168	1168	0
40	20230703	182000	406115111	1168	1168	1168	1168	0
41	20230703	181900	406115111	1168	1168	1168	1168	0
42	20230703	181800	406115111	1168	1168	1168	1168	0
43	20230703	181700	406115111	1168	1168	1168	1168	0
44	20230703	181600	406115111	1168	1168	1168	1168	0
45	20230703	181500	406115111	1168	1168	1168	1168	0
46	20230703	181400	406115111	1168	1168	1168	1168	0
47	20230703	181300	406115111	1168	1168	1168	1168	0
48	20230703	181200	406115111	1168	1168	1168	1168	0
49	20230703	181100	406115111	1168	1168	1168	1168	0
50	20230703	181000	406115111	1168	1168	1168	1168	0
51	20230703	180900	406115111	1168	1168	1168	1168	0
52	20230703	180800	406115111	1168	1168	1168	1168	0
53	20230703	180700	406115111	1168	1168	1168	1168	0
54	20230703	180600	406115111	1168	1168	1168	1168	0
55	20230703	180500	406115111	1168	1168	1168	1168	0
56	20230703	180400	406115111	1168	1168	1168	1168	0
57	20230703	180300	406115111	1168	1168	1168	1168	0
58	20230703	180200	406115111	1168	1168	1168	1168	0
59	20230703	180100	406115111	1168	1168	1168	1168	0
60	20230703	180000	406115111	1168	1168	1168	1168	0
61	20230703	175900	406115111	1168	1168	1168	1168	0
62	20230703	175800	406115111	1168	1168	1168	1168	4587
63	20230703	175700	406115111	1168	1168	1168	1168	0
64	20230703	175600	406115111	1168	1168	1168	1168	0
65	20230703	175500	406115111	1168	1168	1168	1168	0
66	20230703	175400	406115111	1168	1168	1168	1168	0
67	20230703	175300	406115111	1168	1168	1168	1168	0
68	20230703	175200	406115111	1168	1168	1168	1168	0
69	20230703	175100	406115111	1168	1168	1168	1168	0
70	20230703	175000	406115111	1168	1168	1168	1168	0
71	20230703	174900	406115111	1168	1168	1168	1168	0
72	20230703	174800	406115111	1168	1168	1168	1168	0
73	20230703	174700	406115111	1168	1168	1168	1168	0
74	20230703	174600	406115111	1168	1168	1168	1168	0
75	20230703	174500	406115111	1168	1168	1168	1168	0
76	20230703	174400	406115111	1168	1168	1168	1168	0
77	20230703	174300	406115111	1168	1168	1168	1168	0
78	20230703	174200	406115111	1168	1168	1168	1168	0
79	20230703	174100	406115111	1168	1168	1168	1168	0
80	20230703	174000	406115111	1168	1168	1168	1168	0
81	20230703	173900	406115111	1168	1168	1168	1168	0
82	20230703	173800	406115111	1168	1168	1168	1168	0
83	20230703	173700	406115111	1168	1168	1168	1168	0
84	20230703	173600	406115111	1168	1168	1168	1168	0
85	20230703	173500	406115111	1168	1168	1168	1168	0
86	20230703	173400	406115111	1168	1168	1168	1168	0
87	20230703	173300	406115111	1168	1168	1168	1168	0
88	20230703	173200	406115111	1168	1168	1168	1168	0
89	20230703	173100	406115111	1168	1168	1168	1168	0
90	20230703	173000	406115111	1168	1168	1168	1168	0
91	20230703	172900	406115111	1168	1168	1168	1168	0
92	20230703	172800	406115111	1168	1168	1168	1168	4587
93	20230703	172700	406115111	1168	1168	1168	1168	0
94	20230703	172600	406115111	1168	1168	1168	1168	0
95	20230703	172500	406115111	1168	1168	1168	1168	0
96	20230703	172400	406115111	1168	1168	1168	1168	0
97	20230703	172300	406115111	1168	1168	1168	1168	0
98	20230703	172200	406115111	1168	1168	1168	1168	0
99	20230703	172100	406115111	1168	1168	1168	1168	0
100	20230703	172000	406115111	1168	1168	1168	1168	0
101	20230703	171900	406115111	1168	1168	1168	1168	0
102	20230703	171800	406115111	1168	1168	1168	1168	0
103	20230703	171700	406115111	1168	1168	1168	1168	0
104	20230703	171600	406115111	1168	1168	1168	1168	0
105	20230703	171500	406115111	1168	1168	1168	1168	0
106	20230703	171400	406115111	1168	1168	1168	1168	0
107	20230703	171300	406115111	1168	1168	1168	1168	0
108	20230703	171200	406115111	1168	1168	1168	1168	0
109	20230703	171100	406115111	1168	1168	1168	1168	0
110	20230703	171000	406115111	1168	1168	1168	1168	0
111	20230703	170900	406115111	1168	1168	1168	1168	0
112	20230703	170800	406115111	1168	1168	1168	1168	0
113	20230703	170700	406115111	1168	1168	1168	1168	0
114	20230703	170600	406115111	1168	1168	1168	1168	0
115	20230703	170500	406115111	1168	1168	1168	1168	0
116	20230703	170400	406115111	1168	1168	1168	1168	0
117	20230703	170300	406115111	1168	1168	1168	1168	0
118	20230703	170200	406115111	1168	1168	1168	1168	0
119	20230703	170100	406115111	1168	1168	1168	1168	0
120	20230703	170000	406115111	1168	1168	1168	1168	0
121	20230703	165900	406115111	1168	1168	1168	1168	0
122	20230703	165800	406115111	1168	1168	1168	1168	4587
123	20230703	165700	406115111	1168	1168	1168	1168	0
124	20230703	165600	406115111	1168	1168	1168	1168	0
125	20230703	165500	406115111	1168	1168	1168	1168	0
126	20230703	165400	406115111	1168	1168	1168	1168	0
127	20230703	165300	406115111	1168	1168	1168	1168	0
128	20230703	165200	406115111	1168	1168	1168	1168	0
129	20230703	165100	406115111	1168	1168	1168	1168	0
130	20230703	165000	406115111	1168	1168	1168	1168	0
131	20230703	164900	406115111	1168	1168	1168	1168	0
132	20230703	164800	406115111	1168	1168	1168	1168	0
133	20230703	164700	406115111	1168	1168	1168	1168	0
134	20230703	164600	406115111	1168	1168	1168	1168	0
135	20230703	164500	406115111	1168	1168	1168	1168	0
136	20230703	164400	406115111	1168	1168	1168	1168	0
137	20230703	164300	406115111	1168	1168	1168	1168	0
138	20230703	164200	406115111	1168	1168	1168	1168	0
139	20230703	164100	406115111	1168	1168	1168	1168	0
140	20230703	164000	406115111	1168	1168	1168	1168	0
141	20230703	163900	406115111	1168	1168	1168	1168	0
142	20230703	163800	406115111	1168	1168	1168	1168	0
143	20230703	163700	406115111	1168	1168	1168	1168	0
144	20230703	163600	406115111	1168	1168	1168	1168	0
145	20230703	163500	406115111	1168	1168	1168	1168	0
146	20230703	163400	406115111	1168	1168	1168	1168	0
147	20230703	163300	406115111	1168	1168	1168	1168	0
148	20230703	163200	406115111	1168	1168	1168	1168	0
149	20230703	163100	406115111	1168	1168	1168	1168	0
150	20230703	163000	406115111	1168	1168	1168	1168	0
151	20230703	162900	406115111	1168	1168	1168	1168	0
152	20230703	162800	406115111	1168	1168	1168	1168	4587
153	20230703	162700	406115111	1168	1168	1168	1168	0
154	20230703	162600	406115111	1168	1168	1168	1168	0
155	20230703	162500	406115111	1168	1168	1168	1168	0
156	20230703	162400	406115111	1168	1168	1168	1168	0
157	20230703	162300	406115111	1168	1168	1168	1168	0
158	20230703	162200	406115111	1168	1168	1168	1168	0
159	20230703	162100	406115111	1168	1168	1168	1168	0
160	20230703	162000	406115111	1168	1168	1168	1168	0
161	20230703	161900	406115111	1168	1168	1168	1168	0
162	20230703	161800	406115111	1168	1168	1168	1168	0
163	20230703	161700	406115111	1168	1168	1168	1168	0
164	20230703	161600	406115111	1168	1168	1168	1168	0
165	20230703	161500	406115111	1168	1168	1168	1168	0
166	20230703	161400	406115111	1168	1168	1168	1168	0
167	20230703	161300	406115111	1168	1168	1168	1168	0
168	20230703	161200	406115111	1168	1168	1168	1168	0
169	20230703	161100	406115111	1168	1168	1168	1168	0
170	20230703	161000	406115111	1168	1168	1168	1168	0
171	20230703	160900	406115111	1168	1168	1168	1168	0
172	20230703	160800	406115111	1168	1168	1168	1168	0
173	20230703	160700	406115111	1168	1168	1168	1168	0
174	20230703	160600	406115111	1168	1168	1168	1168	0
175	20230703	160500	406115111	1168	1168	1168	1168	0
176	20230703	160400	406115111	1168	1168	1168	1168	0
177	20230703	160300	406115111	1168	1168	1168	1168	0
178	20230703	160200	406115111	1168	1168	1168	1168	0
179	20230703	160100	406115111	1168	1168	1168	1168	0
180	20230703	160000	406115111	1168	1168	1168	1168	0
181	20230703	155900	406115111	1168	1168	1168	1168	0
182	20230703	155800	406115111	1168	1168	1168	1168	4587
183	20230703	155700	406115111	1168	1168	1168	1168	0
184	20230703	155600	406115111	1168	1168	1168	1168	0
185	20230703	155500	406115111	1168	1168	1168	1168	0
186	20230703	155400	406115111	1168	1168	1168	1168	0
187	20230703	155300	406115111	1168	1168	1168	1168	0
188	20230703	155200	406115111	1168	1168	1168	1168	0
189	20230703	155100	406115111	1168	1168	1168	1168	0
190	20230703	155000	406115111	1168	1168	1168	1168	0
191	20230703	154900	406115111	1168	1168	1168	1168	0
192	20230703	154800	406115111	1168	1168	1168	1168	0
193	20230703	154700	406115111	1168	1168	1168	1168	0
194	20230703	154600	406115111	1168	1168	1168	1168	0
195	20230703	154500	406115111	1168	1168	1168	1168	0
196	20230703	154400	406115111	1168	1168	1168	1168	0
197	20230703	154300	406115111	1168	1168	1168	1168	0
198	20230703	154200	406115111	1168	1168	1168	1168	0
199	20230703	154100	406115111	1168	1168	1168	1168	0
200	20230703	154000	406115111	1168	1168	1168	1168	0
201	20230703	153900	406115111	1168	1168	1168	1168	0
202	20230703	153800	406115111	1168	1168	1168	1168	0
203	20230703	153700	406115111	1168	1168	1168	1168	0
204	20230703	153600	406115111	1168	1168	1168	1168	0
205	20230703	153500	406115111	1168	1168	1168	1168	0
206	20230703	153400	406115111	1168	1168	1168	1168	0
207	20230703	153300	406115111	1168	1168	1168	1168	0
208	20230703	153200	406115111	1168	1168	1168	1168	0
209	20230703	153100	406115111	1168	1168	1168	1168	0
210	20230703	153000	406115111	1168	1168	1168	1168	4587
211	20230703	152900	400757495	1168	1168	1168	1168	0
212	20230703	152800	400757495	1168	1168	1168	1168	0
213	20230703	152700	400757495	1168	1168	1168	1168	0
214	20230703	152600	400757495	1168	1168	1168	1168	0
215	20230703	152500	400757495	1168	1168	1168	1168	0
216	20230703	152400	400757495	1168	1168	1168	1168	0
217	20230703	152300	400757495	1168	1168	1168	1168	0
218	20230703	152200	400757495	1168	1168	1168	1168	0
219	20230703	152100	400757495	1168	1168	1168	1168	0
220	20230703	152000	400757495	1168	1168	1168	1168	0
221	20230703	151900	400757495	1168	1167	1168	1167	217
222	20230703	151800	400504080	1166	1166	1166	1166	0
223	20230703	151700	400504080	1166	1166	1166	1166	533
224	20230703	151600	399882602	1166	1166	1166	1165	2274
225	20230703	151500	397231572	1166	1166	1166	1166	510
226	20230703	151400	396636912	1167	1167	1167	1167	1
227	20230703	151300	396635745	1167	1167	1167	1167	2
228	20230703	151200	396633411	1165	1165	1165	1165	0
229	20230703	151100	396633411	1165	1165	1165	1165	0
230	20230703	151000	396633411	1165	1165	1165	1165	14
231	20230703	150900	396617101	1165	1167	1167	1165	205
232	20230703	150800	396377875	1168	1167	1168	1167	182
233	20230703	150700	396165306	1167	1168	1168	1167	103
234	20230703	150600	396045005	1169	1169	1169	1169	0
235	20230703	150500	396045005	1169	1169	1169	1169	0
236	20230703	150400	396045005	1169	1169	1169	1169	0
237	20230703	150300	396045005	1169	1169	1169	1169	0
238	20230703	150200	396045005	1169	1167	1169	1167	864
239	20230703	150100	395035031	1166	1166	1166	1166	2
240	20230703	150000	395032699	1166	1166	1166	1166	2039
241	20230703	145900	392655225	1166	1166	1166	1166	0
242	20230703	145800	392655225	1166	1166	1166	1166	0
243	20230703	145700	392655225	1166	1166	1166	1166	0
244	20230703	145600	392655225	1166	1166	1166	1166	0
245	20230703	145500	392655225	1166	1166	1166	1166	0
246	20230703	145400	392655225	1166	1166	1166	1166	1
247	20230703	145300	392654059	1169	1169	1169	1169	0
248	20230703	145200	392654059	1169	1169	1169	1169	8
249	20230703	145100	392644707	1169	1169	1169	1169	0
250	20230703	145000	392644707	1169	1169	1169	1169	100
251	20230703	144900	392527807	1170	1170	1170	1170	0
252	20230703	144800	392527807	1170	1170	1170	1170	171
253	20230703	144700	392327737	1170	1170	1170	1170	0
254	20230703	144600	392327737	1170	1170	1170	1170	9
255	20230703	144500	392317207	1163	1170	1170	1163	7
256	20230703	144400	392309059	1170	1170	1170	1170	1
257	20230703	144300	392307889	1170	1170	1170	1170	2
258	20230703	144200	392305549	1170	1170	1170	1170	2
259	20230703	144100	392303209	1170	1170	1170	1170	0
260	20230703	144000	392303209	1170	1166	1170	1166	380
261	20230703	143900	391859325	1163	1163	1163	1163	367
262	20230703	143800	391432504	1163	1163	1163	1163	10
263	20230703	143700	391420874	1161	1161	1161	1161	0
264	20230703	143600	391420874	1161	1161	1161	1161	0
265	20230703	143500	391420874	1161	1161	1161	1161	1300
266	20230703	143400	389911574	1158	1168	1168	1158	2708
267	20230703	143300	386767915	1168	1167	1168	1167	13
268	20230703	143200	386752737	1166	1166	1166	1166	0
269	20230703	143100	386752737	1166	1166	1166	1166	0
270	20230703	143000	386752737	1166	1165	1166	1165	12
271	20230703	142900	386738751	1164	1164	1164	1164	1
272	20230703	142800	386737587	1164	1163	1164	1163	165
273	20230703	142700	386545688	1164	1164	1164	1164	1
274	20230703	142600	386544524	1167	1167	1167	1167	0
275	20230703	142500	386544524	1167	1169	1169	1155	16794
276	20230703	142400	367058157	1170	1170	1170	1170	5
277	20230703	142300	367052307	1164	1164	1164	1164	0
278	20230703	142200	367052307	1164	1164	1164	1164	4369
279	20230703	142100	361966791	1165	1166	1166	1165	5600
280	20230703	142000	355440863	1173	1173	1173	1173	0
281	20230703	141900	355440863	1173	1173	1173	1173	0
282	20230703	141800	355440863	1173	1173	1173	1173	0
283	20230703	141700	355440863	1173	1166	1173	1166	2
284	20230703	141600	355438524	1166	1166	1166	1166	1959
285	20230703	141500	353154330	1173	1173	1173	1173	0
286	20230703	141400	353154330	1173	1173	1173	1173	1
287	20230703	141300	353153157	1174	1174	1174	1174	10
288	20230703	141200	353141417	1174	1174	1174	1174	26
289	20230703	141100	353110893	1165	1165	1165	1165	0
290	20230703	141000	353110893	1165	1173	1174	1165	9379
291	20230703	140900	342174528	1173	1173	1173	1173	40
292	20230703	140800	342127608	1167	1167	1167	1167	0
293	20230703	140700	342127608	1167	1169	1169	1167	9000
294	20230703	140600	331615948	1169	1169	1169	1169	0
295	20230703	140500	331615948	1169	1169	1169	1169	0
296	20230703	140400	331615948	1169	1169	1169	1169	0
297	20230703	140300	331615948	1169	1174	1174	1169	6506
298	20230703	140200	324002626	1174	1174	1174	1174	0
299	20230703	140100	324002626	1174	1174	1174	1174	1775
300	20230703	140000	321918776	1174	1174	1174	1174	0
301	20230703	135900	321918776	1174	1174	1174	1174	558
302	20230703	135800	321263684	1174	1174	1174	1174	68
303	20230703	135700	321183852	1174	1174	1174	1174	58
304	20230703	135600	321115760	1174	1174	1174	1174	1058
305	20230703	135500	319873668	1174	1174	1175	1174	856
306	20230703	135400	318868554	1174	1175	1175	1174	385
307	20230703	135300	318416237	1174	1174	1174	1174	0
308	20230703	135200	318416237	1174	1174	1174	1174	3
309	20230703	135100	318412715	1175	1175	1175	1175	0
310	20230703	135000	318412715	1175	1175	1175	1175	129
311	20230703	134900	318261140	1175	1175	1175	1175	59
312	20230703	134800	318191815	1176	1176	1176	1176	0
313	20230703	134700	318191815	1176	1176	1176	1176	0
314	20230703	134600	318191815	1176	1176	1176	1176	1
315	20230703	134500	318190639	1176	1176	1176	1176	20
316	20230703	134400	318167119	1176	1176	1176	1176	0
317	20230703	134300	318167119	1176	1176	1176	1176	6
318	20230703	134200	318160063	1175	1174	1175	1174	163
319	20230703	134100	317968630	1176	1176	1176	1176	0
320	20230703	134000	317968630	1176	1176	1176	1176	377
321	20230703	133900	317525278	1174	1175	1176	1174	510
322	20230703	133800	316926091	1175	1175	1175	1175	0
323	20230703	133700	316926091	1175	1175	1175	1175	1
324	20230703	133600	316924916	1175	1175	1175	1175	10
325	20230703	133500	316913166	1175	1175	1175	1175	0
326	20230703	133400	316913166	1175	1175	1175	1175	255
327	20230703	133300	316613541	1176	1176	1176	1176	0
328	20230703	133200	316613541	1176	1176	1176	1176	255
329	20230703	133100	316313661	1175	1175	1175	1175	0
330	20230703	133000	316313661	1175	1174	1175	1173	501
331	20230703	132900	315725900	1175	1175	1175	1175	35
332	20230703	132800	315684775	1176	1175	1176	1175	14
333	20230703	132700	315668321	1175	1176	1176	1175	963
334	20230703	132600	314535896	1175	1175	1175	1175	74
335	20230703	132500	314448946	1175	1175	1175	1175	0
336	20230703	132400	314448946	1175	1175	1175	1175	246
337	20230703	132300	314159896	1172	1172	1172	1172	0
338	20230703	132200	314159896	1172	1172	1172	1172	0
339	20230703	132100	314159896	1172	1172	1172	1172	0
340	20230703	132000	314159896	1172	1172	1172	1172	0
341	20230703	131900	314159896	1172	1172	1172	1172	0
342	20230703	131800	314159896	1172	1172	1172	1172	0
343	20230703	131700	314159896	1172	1172	1172	1172	0
344	20230703	131600	314159896	1172	1173	1173	1172	243
345	20230703	131500	313874865	1176	1176	1176	1176	0
346	20230703	131400	313874865	1176	1176	1176	1176	0
347	20230703	131300	313874865	1176	1176	1176	1176	0
348	20230703	131200	313874865	1176	1176	1176	1176	0
349	20230703	131100	313874865	1176	1176	1176	1176	5
350	20230703	131000	313868985	1176	1175	1176	1175	379
351	20230703	130900	313423292	1173	1173	1173	1173	0
352	20230703	130800	313423292	1173	1173	1173	1173	565
353	20230703	130700	312760547	1171	1171	1171	1171	0
354	20230703	130600	312760547	1171	1171	1171	1171	0
355	20230703	130500	312760547	1171	1171	1171	1171	0
356	20230703	130400	312760547	1171	1171	1171	1171	0
357	20230703	130300	312760547	1171	1171	1171	1171	0
358	20230703	130200	312760547	1171	1171	1171	1171	0
359	20230703	130100	312760547	1171	1173	1173	1171	879
360	20230703	130000	311731030	1173	1173	1173	1173	0
361	20230703	125900	311731030	1173	1173	1173	1173	0
362	20230703	125800	311731030	1173	1173	1173	1173	0
363	20230703	125700	311731030	1173	1173	1173	1173	1
364	20230703	125600	311729857	1173	1171	1173	1171	903
365	20230703	125500	310671644	1173	1173	1173	1173	2
366	20230703	125400	310669298	1173	1171	1173	1171	50
367	20230703	125300	310610728	1173	1173	1173	1173	0
368	20230703	125200	310610728	1173	1173	1173	1173	0
369	20230703	125100	310610728	1173	1173	1173	1173	0
370	20230703	125000	310610728	1173	1173	1173	1173	0
371	20230703	124900	310610728	1173	1173	1173	1173	0
372	20230703	124800	310610728	1173	1173	1173	1173	3
373	20230703	124700	310607209	1173	1173	1173	1173	54
374	20230703	124600	310543867	1173	1173	1173	1173	4
375	20230703	124500	310539175	1170	1170	1170	1170	0
376	20230703	124400	310539175	1170	1173	1173	1170	11022
377	20230703	124300	297637493	1173	1173	1173	1173	50
378	20230703	124200	297578843	1173	1173	1173	1173	122
379	20230703	124100	297435737	1176	1176	1176	1176	0
380	20230703	124000	297435737	1176	1176	1176	1176	377
381	20230703	123900	296992385	1173	1173	1173	1173	0
382	20230703	123800	296992385	1173	1173	1173	1173	0
383	20230703	123700	296992385	1173	1173	1173	1173	172
384	20230703	123600	296790629	1173	1173	1173	1173	100
385	20230703	123500	296673329	1173	1173	1173	1173	0
386	20230703	123400	296673329	1173	1173	1173	1173	0
387	20230703	123300	296673329	1173	1173	1173	1173	0
388	20230703	123200	296673329	1173	1173	1173	1173	2730
389	20230703	123100	293471039	1176	1176	1176	1176	1
390	20230703	123000	293469863	1176	1176	1176	1176	1
391	20230703	122900	293468687	1173	1176	1176	1173	4534
392	20230703	122800	288142826	1176	1177	1177	1176	653
393	20230703	122700	287374319	1177	1177	1177	1177	200
394	20230703	122600	287138919	1178	1178	1178	1178	4
395	20230703	122500	287134207	1178	1178	1178	1178	0
396	20230703	122400	287134207	1178	1178	1178	1178	1
397	20230703	122300	287133029	1178	1178	1178	1178	1
398	20230703	122200	287131851	1179	1179	1179	1179	0
399	20230703	122100	287131851	1179	1179	1179	1179	21
400	20230703	122000	287107092	1179	1178	1179	1177	9033
401	20230703	121900	276461272	1178	1178	1178	1178	0
402	20230703	121800	276461272	1178	1178	1178	1178	129
403	20230703	121700	276309310	1178	1178	1178	1178	10
404	20230703	121600	276297530	1179	1178	1179	1178	110
405	20230703	121500	276167865	1179	1179	1179	1179	0
406	20230703	121400	276167865	1179	1179	1179	1178	51
407	20230703	121300	276107756	1178	1179	1179	1178	11
408	20230703	121200	276094797	1178	1177	1178	1177	1010
409	20230703	121100	274905060	1177	1177	1177	1177	200
410	20230703	121000	274669660	1178	1178	1178	1178	377
411	20230703	120900	274225554	1178	1178	1178	1178	19
412	20230703	120800	274203172	1178	1178	1178	1178	33
413	20230703	120700	274164298	1178	1178	1178	1178	150
414	20230703	120600	273987598	1178	1178	1178	1178	101
415	20230703	120500	273868620	1178	1177	1178	1177	1021
416	20230703	120400	272666882	1178	1178	1178	1178	1001
417	20230703	120300	271487704	1177	1176	1177	1175	3258
418	20230703	120200	267653712	1176	1176	1176	1176	10
419	20230703	120100	267641952	1177	1177	1177	1177	0
420	20230703	120000	267641952	1177	1177	1177	1177	100
421	20230703	115900	267524252	1177	1175	1177	1175	4
422	20230703	115800	267519550	1177	1175	1177	1175	2660
423	20230703	115700	264393386	1173	1173	1173	1173	0
424	20230703	115600	264393386	1173	1173	1173	1173	86
425	20230703	115500	264292508	1175	1175	1175	1175	0
426	20230703	115400	264292508	1175	1175	1175	1175	0
427	20230703	115300	264292508	1175	1175	1175	1175	4
428	20230703	115200	264287808	1173	1173	1173	1173	0
429	20230703	115100	264287808	1173	1175	1175	1173	502
430	20230703	115000	263697960	1175	1175	1175	1175	0
431	20230703	114900	263697960	1175	1175	1175	1175	0
432	20230703	114800	263697960	1175	1175	1175	1175	50
433	20230703	114700	263639210	1175	1175	1175	1175	5
434	20230703	114600	263633335	1175	1171	1175	1171	11
435	20230703	114500	263620438	1171	1171	1171	1171	200
436	20230703	114400	263386238	1170	1170	1170	1170	0
437	20230703	114300	263386238	1170	1170	1170	1170	0
438	20230703	114200	263386238	1170	1170	1170	1170	0
439	20230703	114100	263386238	1170	1171	1171	1170	1000
440	20230703	114000	262215393	1171	1175	1175	1171	1378
441	20230703	113900	260600223	1174	1171	1174	1170	3022
442	20230703	113800	257058409	1173	1173	1174	1172	3742
443	20230703	113700	252668127	1172	1172	1172	1172	1075
444	20230703	113600	251408227	1168	1172	1172	1168	3037
445	20230703	113500	247855475	1171	1171	1171	1171	10
446	20230703	113400	247843765	1171	1171	1171	1171	1662
447	20230703	113300	245897563	1170	1170	1170	1170	1
448	20230703	113200	245896393	1170	1170	1170	1170	0
449	20230703	113100	245896393	1170	1170	1170	1170	0
450	20230703	113000	245896393	1170	1170	1170	1170	0
451	20230703	112900	245896393	1170	1170	1170	1170	3
452	20230703	112800	245892883	1171	1171	1171	1171	0
453	20230703	112700	245892883	1171	1171	1171	1171	1
454	20230703	112600	245891712	1170	1170	1170	1170	1000
455	20230703	112500	244721712	1170	1170	1170	1170	0
456	20230703	112400	244721712	1170	1170	1170	1170	2
457	20230703	112300	244719372	1171	1171	1171	1171	426
458	20230703	112200	244220526	1171	1170	1171	1170	112
459	20230703	112100	244089476	1170	1170	1170	1170	4
460	20230703	112000	244084796	1170	1170	1170	1170	5
461	20230703	111900	244078946	1170	1170	1170	1170	1021
462	20230703	111800	242884376	1170	1170	1170	1170	178
463	20230703	111700	242676116	1171	1171	1171	1171	0
464	20230703	111600	242676116	1171	1171	1171	1171	0
465	20230703	111500	242676116	1171	1171	1171	1171	0
466	20230703	111400	242676116	1171	1171	1171	1171	0
467	20230703	111300	242676116	1171	1171	1171	1171	0
468	20230703	111200	242676116	1171	1171	1171	1171	0
469	20230703	111100	242676116	1171	1171	1171	1171	0
470	20230703	111000	242676116	1171	1171	1171	1171	378
471	20230703	110900	242233478	1170	1170	1170	1170	500
472	20230703	110800	241648478	1170	1170	1170	1170	0
473	20230703	110700	241648478	1170	1170	1170	1170	0
474	20230703	110600	241648478	1170	1169	1170	1168	3090
475	20230703	110500	238034073	1168	1168	1168	1168	500
476	20230703	110400	237450073	1167	1167	1167	1167	1028
477	20230703	110300	236250397	1169	1169	1169	1169	7
478	20230703	110200	236242214	1169	1169	1169	1169	901
479	20230703	110100	235188945	1170	1170	1170	1170	0
480	20230703	110000	235188945	1170	1170	1170	1166	1055
481	20230703	105900	233958595	1170	1165	1170	1165	1318
482	20230703	105800	232423035	1170	1170	1170	1165	1181
483	20230703	105700	231046265	1170	1165	1173	1165	706
484	20230703	105600	230218657	1164	1164	1173	1164	3387
485	20230703	105500	226252645	1165	1166	1173	1165	23330
486	20230703	105400	198983451	1166	1166	1166	1166	2401
487	20230703	105300	196183885	1166	1166	1166	1166	2
488	20230703	105200	196181553	1166	1167	1167	1166	3586
489	20230703	105100	191996739	1167	1167	1167	1167	1020
490	20230703	105000	190806399	1168	1168	1168	1168	1099
491	20230703	104900	189522767	1168	1168	1168	1168	901
492	20230703	104800	188470399	1168	1168	1168	1168	1899
493	20230703	104700	186252367	1168	1168	1168	1168	225
494	20230703	104600	185989567	1170	1170	1170	1170	0
495	20230703	104500	185989567	1170	1170	1170	1170	1
496	20230703	104400	185988397	1170	1170	1170	1170	2634
497	20230703	104300	182906617	1170	1170	1170	1170	0
498	20230703	104200	182906617	1170	1170	1170	1170	423
499	20230703	104100	182411707	1170	1170	1170	1170	0
500	20230703	104000	182411707	1170	1168	1170	1168	873
501	20230703	103900	181391287	1170	1170	1170	1170	0
502	20230703	103800	181391287	1170	1170	1170	1170	1
503	20230703	103700	181390117	1171	1171	1171	1171	0
504	20230703	103600	181390117	1171	1171	1171	1171	1
505	20230703	103500	181388946	1171	1171	1171	1171	0
506	20230703	103400	181388946	1171	1170	1171	1170	11
507	20230703	103300	181376067	1169	1168	1169	1168	152
508	20230703	103200	181198529	1168	1168	1168	1168	0
509	20230703	103100	181198529	1168	1168	1168	1168	2
510	20230703	103000	181196193	1169	1169	1169	1169	2
511	20230703	102900	181193855	1168	1170	1170	1168	9133
512	20230703	102800	170519245	1169	1169	1169	1169	0
513	20230703	102700	170519245	1169	1169	1169	1169	852
514	20230703	102600	169523257	1170	1170	1170	1170	0
515	20230703	102500	169523257	1170	1170	1170	1170	1272
516	20230703	102400	168035017	1172	1172	1172	1172	0
517	20230703	102300	168035017	1172	1172	1172	1172	55
518	20230703	102200	167970557	1172	1172	1172	1172	0
519	20230703	102100	167970557	1172	1172	1172	1172	408
520	20230703	102000	167492381	1172	1172	1172	1172	1592
521	20230703	101900	165626557	1172	1172	1172	1172	269
522	20230703	101800	165311289	1172	1172	1172	1172	610
523	20230703	101700	164596369	1172	1168	1172	1168	14450
524	20230703	101600	147684337	1168	1168	1168	1168	0
525	20230703	101500	147684337	1168	1168	1168	1168	0
526	20230703	101400	147684337	1168	1168	1168	1168	200
527	20230703	101300	147450737	1167	1167	1167	1167	0
528	20230703	101200	147450737	1167	1167	1167	1167	2638
529	20230703	101100	144372191	1167	1167	1167	1167	790
530	20230703	101000	143450261	1167	1167	1167	1167	406
531	20230703	100900	142976459	1167	1167	1167	1167	0
532	20230703	100800	142976459	1167	1167	1167	1167	1118
533	20230703	100700	141671753	1167	1167	1167	1167	50
534	20230703	100600	141613403	1167	1167	1167	1167	502
535	20230703	100500	141027569	1169	1169	1169	1169	0
536	20230703	100400	141027569	1169	1169	1169	1169	0
537	20230703	100300	141027569	1169	1169	1169	1169	43
538	20230703	100200	140977302	1169	1169	1169	1169	1
539	20230703	100100	140976133	1167	1167	1167	1167	0
540	20230703	100000	140976133	1167	1167	1167	1167	0
541	20230703	095900	140976133	1167	1168	1168	1167	2000
542	20230703	095800	138641133	1169	1170	1170	1169	2963
543	20230703	095700	135176923	1171	1171	1171	1171	100
544	20230703	095600	135059823	1170	1170	1170	1170	0
545	20230703	095500	135059823	1170	1170	1170	1170	470
546	20230703	095400	134509923	1170	1170	1170	1170	87
547	20230703	095300	134408133	1170	1169	1170	1169	650
548	20230703	095200	133648183	1171	1171	1171	1171	0
549	20230703	095100	133648183	1171	1172	1172	1171	206
550	20230703	095000	133406811	1171	1171	1171	1171	634
551	20230703	094900	132664397	1171	1171	1171	1171	0
552	20230703	094800	132664397	1171	1171	1171	1171	1
553	20230703	094700	132663226	1168	1170	1171	1167	5952
554	20230703	094600	125701898	1170	1170	1170	1170	117
555	20230703	094500	125565008	1170	1170	1170	1170	0
556	20230703	094400	125565008	1170	1170	1170	1170	0
557	20230703	094300	125565008	1170	1170	1170	1170	513
558	20230703	094200	124964798	1170	1168	1170	1168	11034
559	20230703	094100	112056371	1165	1168	1168	1165	5040
560	20230703	094000	106177151	1168	1170	1170	1168	1824
561	20230703	093900	104046711	1170	1170	1170	1170	48
562	20230703	093800	103990551	1170	1171	1171	1170	7
563	20230703	093700	103982360	1171	1170	1171	1170	1005
564	20230703	093600	102805653	1170	1170	1170	1170	101
565	20230703	093500	102687483	1169	1169	1169	1168	690
566	20230703	093400	101881063	1168	1167	1168	1167	1335
567	20230703	093300	100322138	1168	1168	1168	1168	985
568	20230703	093200	99171658	1168	1169	1169	1168	112
569	20230703	093100	99040841	1168	1169	1169	1168	205
570	20230703	093000	98801301	1169	1169	1169	1169	1000
571	20230703	092900	97632301	1168	1168	1168	1168	171
572	20230703	092800	97432573	1171	1167	1171	1167	3025
573	20230703	092700	93890818	1171	1166	1171	1166	15301
574	20230703	092600	76002538	1166	1166	1166	1166	887
575	20230703	092500	74968296	1166	1166	1166	1166	0
576	20230703	092400	74968296	1166	1165	1166	1165	6822
577	20230703	092300	67015844	1163	1166	1166	1163	66
578	20230703	092200	66938918	1166	1163	1166	1163	5892
579	20230703	092100	60077989	1158	1158	1158	1158	0
580	20230703	092000	60077989	1158	1161	1161	1158	8200
581	20230703	091900	50566191	1161	1162	1162	1161	3000
582	20230703	091800	47082471	1162	1164	1164	1162	380
583	20230703	091700	46640711	1164	1164	1164	1164	1
584	20230703	091600	46639547	1165	1164	1165	1164	4
585	20230703	091500	46634890	1164	1161	1164	1161	7096
586	20230703	091400	38388522	1160	1160	1160	1160	4
587	20230703	091300	38383882	1161	1159	1161	1159	4379
588	20230703	091200	33303199	1155	1155	1155	1155	0
589	20230703	091100	33303199	1155	1155	1155	1155	101
590	20230703	091000	33186544	1155	1155	1155	1155	0
591	20230703	090900	33186544	1155	1155	1155	1154	1168
592	20230703	090800	31838162	1155	1157	1157	1155	4100
593	20230703	090700	27100945	1160	1160	1160	1160	0
594	20230703	090600	27100945	1160	1158	1160	1157	1001
595	20230703	090500	25942728	1162	1162	1162	1162	0
596	20230703	090400	25942728	1162	1162	1162	1162	2
597	20230703	090300	25940404	1164	1157	1164	1157	4695
598	20230703	090200	20491244	1157	1157	1157	1157	50
599	20230703	090100	20433394	1157	1160	1160	1157	4881
600	20230703	090000	14786047	1160	1157	1161	1157	12759