KissMeData/037760/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	191000	177114431	1700	1700	1700	1700	2880
3	20230703	190900	177114431	1700	1700	1700	1700	0
4	20230703	190800	177114431	1700	1700	1700	1700	0
5	20230703	190700	177114431	1700	1700	1700	1700	0
6	20230703	190600	177114431	1700	1700	1700	1700	0
7	20230703	190500	177114431	1700	1700	1700	1700	0
8	20230703	190400	177114431	1700	1700	1700	1700	0
9	20230703	190300	177114431	1700	1700	1700	1700	0
10	20230703	190200	177114431	1700	1700	1700	1700	0
11	20230703	190100	177114431	1700	1700	1700	1700	0
12	20230703	190000	177114431	1700	1700	1700	1700	0
13	20230703	185900	177114431	1700	1700	1700	1700	0
14	20230703	185800	177114431	1700	1700	1700	1700	0
15	20230703	185700	177114431	1700	1700	1700	1700	0
16	20230703	185600	177114431	1700	1700	1700	1700	0
17	20230703	185500	177114431	1700	1700	1700	1700	0
18	20230703	185400	177114431	1700	1700	1700	1700	0
19	20230703	185300	177114431	1700	1700	1700	1700	0
20	20230703	185200	177114431	1700	1700	1700	1700	0
21	20230703	185100	177114431	1700	1700	1700	1700	0
22	20230703	185000	177114431	1700	1700	1700	1700	0
23	20230703	184900	177114431	1700	1700	1700	1700	0
24	20230703	184800	177114431	1700	1700	1700	1700	0
25	20230703	184700	177114431	1700	1700	1700	1700	0
26	20230703	184600	177114431	1700	1700	1700	1700	0
27	20230703	184500	177114431	1700	1700	1700	1700	0
28	20230703	184400	177114431	1700	1700	1700	1700	0
29	20230703	184300	177114431	1700	1700	1700	1700	0
30	20230703	184200	177114431	1700	1700	1700	1700	0
31	20230703	184100	177114431	1700	1700	1700	1700	0
32	20230703	184000	177114431	1700	1700	1700	1700	2880
33	20230703	183900	177114431	1700	1700	1700	1700	0
34	20230703	183800	177114431	1700	1700	1700	1700	0
35	20230703	183700	177114431	1700	1700	1700	1700	0
36	20230703	183600	177114431	1700	1700	1700	1700	0
37	20230703	183500	177114431	1700	1700	1700	1700	0
38	20230703	183400	177114431	1700	1700	1700	1700	0
39	20230703	183300	177114431	1700	1700	1700	1700	0
40	20230703	183200	177114431	1700	1700	1700	1700	0
41	20230703	183100	177114431	1700	1700	1700	1700	0
42	20230703	183000	177114431	1700	1700	1700	1700	0
43	20230703	182900	177114431	1700	1700	1700	1700	0
44	20230703	182800	177114431	1700	1700	1700	1700	0
45	20230703	182700	177114431	1700	1700	1700	1700	0
46	20230703	182600	177114431	1700	1700	1700	1700	0
47	20230703	182500	177114431	1700	1700	1700	1700	0
48	20230703	182400	177114431	1700	1700	1700	1700	0
49	20230703	182300	177114431	1700	1700	1700	1700	0
50	20230703	182200	177114431	1700	1700	1700	1700	0
51	20230703	182100	177114431	1700	1700	1700	1700	0
52	20230703	182000	177114431	1700	1700	1700	1700	0
53	20230703	181900	177114431	1700	1700	1700	1700	0
54	20230703	181800	177114431	1700	1700	1700	1700	0
55	20230703	181700	177114431	1700	1700	1700	1700	0
56	20230703	181600	177114431	1700	1700	1700	1700	0
57	20230703	181500	177114431	1700	1700	1700	1700	0
58	20230703	181400	177114431	1700	1700	1700	1700	0
59	20230703	181300	177114431	1700	1700	1700	1700	0
60	20230703	181200	177114431	1700	1700	1700	1700	0
61	20230703	181100	177114431	1700	1700	1700	1700	0
62	20230703	181000	177114431	1700	1700	1700	1700	2880
63	20230703	180900	177114431	1700	1700	1700	1700	0
64	20230703	180800	177114431	1700	1700	1700	1700	0
65	20230703	180700	177114431	1700	1700	1700	1700	0
66	20230703	180600	177114431	1700	1700	1700	1700	0
67	20230703	180500	177114431	1700	1700	1700	1700	0
68	20230703	180400	177114431	1700	1700	1700	1700	0
69	20230703	180300	177114431	1700	1700	1700	1700	0
70	20230703	180200	177114431	1700	1700	1700	1700	0
71	20230703	180100	177114431	1700	1700	1700	1700	0
72	20230703	180000	177114431	1700	1700	1700	1700	0
73	20230703	175900	177114431	1700	1700	1700	1700	0
74	20230703	175800	177114431	1700	1700	1700	1700	0
75	20230703	175700	177114431	1700	1700	1700	1700	0
76	20230703	175600	177114431	1700	1700	1700	1700	0
77	20230703	175500	177114431	1700	1700	1700	1700	0
78	20230703	175400	177114431	1700	1700	1700	1700	0
79	20230703	175300	177114431	1700	1700	1700	1700	0
80	20230703	175200	177114431	1700	1700	1700	1700	0
81	20230703	175100	177114431	1700	1700	1700	1700	0
82	20230703	175000	177114431	1700	1700	1700	1700	0
83	20230703	174900	177114431	1700	1700	1700	1700	0
84	20230703	174800	177114431	1700	1700	1700	1700	0
85	20230703	174700	177114431	1700	1700	1700	1700	0
86	20230703	174600	177114431	1700	1700	1700	1700	0
87	20230703	174500	177114431	1700	1700	1700	1700	0
88	20230703	174400	177114431	1700	1700	1700	1700	0
89	20230703	174300	177114431	1700	1700	1700	1700	0
90	20230703	174200	177114431	1700	1700	1700	1700	0
91	20230703	174100	177114431	1700	1700	1700	1700	0
92	20230703	174000	177114431	1700	1700	1700	1700	2880
93	20230703	173900	177114431	1700	1700	1700	1700	0
94	20230703	173800	177114431	1700	1700	1700	1700	0
95	20230703	173700	177114431	1700	1700	1700	1700	0
96	20230703	173600	177114431	1700	1700	1700	1700	0
97	20230703	173500	177114431	1700	1700	1700	1700	0
98	20230703	173400	177114431	1700	1700	1700	1700	0
99	20230703	173300	177114431	1700	1700	1700	1700	0
100	20230703	173200	177114431	1700	1700	1700	1700	0
101	20230703	173100	177114431	1700	1700	1700	1700	0
102	20230703	173000	177114431	1700	1700	1700	1700	0
103	20230703	172900	177114431	1700	1700	1700	1700	0
104	20230703	172800	177114431	1700	1700	1700	1700	0
105	20230703	172700	177114431	1700	1700	1700	1700	0
106	20230703	172600	177114431	1700	1700	1700	1700	0
107	20230703	172500	177114431	1700	1700	1700	1700	0
108	20230703	172400	177114431	1700	1700	1700	1700	0
109	20230703	172300	177114431	1700	1700	1700	1700	0
110	20230703	172200	177114431	1700	1700	1700	1700	0
111	20230703	172100	177114431	1700	1700	1700	1700	0
112	20230703	172000	177114431	1700	1700	1700	1700	0
113	20230703	171900	177114431	1700	1700	1700	1700	0
114	20230703	171800	177114431	1700	1700	1700	1700	0
115	20230703	171700	177114431	1700	1700	1700	1700	0
116	20230703	171600	177114431	1700	1700	1700	1700	0
117	20230703	171500	177114431	1700	1700	1700	1700	0
118	20230703	171400	177114431	1700	1700	1700	1700	0
119	20230703	171300	177114431	1700	1700	1700	1700	0
120	20230703	171200	177114431	1700	1700	1700	1700	0
121	20230703	171100	177114431	1700	1700	1700	1700	0
122	20230703	171000	177114431	1700	1700	1700	1700	2880
123	20230703	170900	177114431	1700	1700	1700	1700	0
124	20230703	170800	177114431	1700	1700	1700	1700	0
125	20230703	170700	177114431	1700	1700	1700	1700	0
126	20230703	170600	177114431	1700	1700	1700	1700	0
127	20230703	170500	177114431	1700	1700	1700	1700	0
128	20230703	170400	177114431	1700	1700	1700	1700	0
129	20230703	170300	177114431	1700	1700	1700	1700	0
130	20230703	170200	177114431	1700	1700	1700	1700	0
131	20230703	170100	177114431	1700	1700	1700	1700	0
132	20230703	170000	177114431	1700	1700	1700	1700	0
133	20230703	165900	177114431	1700	1700	1700	1700	0
134	20230703	165800	177114431	1700	1700	1700	1700	0
135	20230703	165700	177114431	1700	1700	1700	1700	0
136	20230703	165600	177114431	1700	1700	1700	1700	0
137	20230703	165500	177114431	1700	1700	1700	1700	0
138	20230703	165400	177114431	1700	1700	1700	1700	0
139	20230703	165300	177114431	1700	1700	1700	1700	0
140	20230703	165200	177114431	1700	1700	1700	1700	0
141	20230703	165100	177114431	1700	1700	1700	1700	0
142	20230703	165000	177114431	1700	1700	1700	1700	0
143	20230703	164900	177114431	1700	1700	1700	1700	0
144	20230703	164800	177114431	1700	1700	1700	1700	0
145	20230703	164700	177114431	1700	1700	1700	1700	0
146	20230703	164600	177114431	1700	1700	1700	1700	0
147	20230703	164500	177114431	1700	1700	1700	1700	0
148	20230703	164400	177114431	1700	1700	1700	1700	0
149	20230703	164300	177114431	1700	1700	1700	1700	0
150	20230703	164200	177114431	1700	1700	1700	1700	0
151	20230703	164100	177114431	1700	1700	1700	1700	0
152	20230703	164000	177114431	1700	1700	1700	1700	2880
153	20230703	163900	177114431	1700	1700	1700	1700	0
154	20230703	163800	177114431	1700	1700	1700	1700	0
155	20230703	163700	177114431	1700	1700	1700	1700	0
156	20230703	163600	177114431	1700	1700	1700	1700	0
157	20230703	163500	177114431	1700	1700	1700	1700	0
158	20230703	163400	177114431	1700	1700	1700	1700	0
159	20230703	163300	177114431	1700	1700	1700	1700	0
160	20230703	163200	177114431	1700	1700	1700	1700	0
161	20230703	163100	177114431	1700	1700	1700	1700	0
162	20230703	163000	177114431	1700	1700	1700	1700	0
163	20230703	162900	177114431	1700	1700	1700	1700	0
164	20230703	162800	177114431	1700	1700	1700	1700	0
165	20230703	162700	177114431	1700	1700	1700	1700	0
166	20230703	162600	177114431	1700	1700	1700	1700	0
167	20230703	162500	177114431	1700	1700	1700	1700	0
168	20230703	162400	177114431	1700	1700	1700	1700	0
169	20230703	162300	177114431	1700	1700	1700	1700	0
170	20230703	162200	177114431	1700	1700	1700	1700	0
171	20230703	162100	177114431	1700	1700	1700	1700	0
172	20230703	162000	177114431	1700	1700	1700	1700	0
173	20230703	161900	177114431	1700	1700	1700	1700	0
174	20230703	161800	177114431	1700	1700	1700	1700	0
175	20230703	161700	177114431	1700	1700	1700	1700	0
176	20230703	161600	177114431	1700	1700	1700	1700	0
177	20230703	161500	177114431	1700	1700	1700	1700	0
178	20230703	161400	177114431	1700	1700	1700	1700	0
179	20230703	161300	177114431	1700	1700	1700	1700	0
180	20230703	161200	177114431	1700	1700	1700	1700	0
181	20230703	161100	177114431	1700	1700	1700	1700	0
182	20230703	161000	177114431	1700	1700	1700	1700	2880
183	20230703	160900	177114431	1700	1700	1700	1700	0
184	20230703	160800	177114431	1700	1700	1700	1700	0
185	20230703	160700	177114431	1700	1700	1700	1700	0
186	20230703	160600	177114431	1700	1700	1700	1700	0
187	20230703	160500	177114431	1700	1700	1700	1700	0
188	20230703	160400	177114431	1700	1700	1700	1700	0
189	20230703	160300	177114431	1700	1700	1700	1700	0
190	20230703	160200	177114431	1700	1700	1700	1700	0
191	20230703	160100	177114431	1700	1700	1700	1700	0
192	20230703	160000	177114431	1700	1700	1700	1700	0
193	20230703	155900	177114431	1700	1700	1700	1700	0
194	20230703	155800	177114431	1700	1700	1700	1700	0
195	20230703	155700	177114431	1700	1700	1700	1700	0
196	20230703	155600	177114431	1700	1700	1700	1700	0
197	20230703	155500	177114431	1700	1700	1700	1700	0
198	20230703	155400	177114431	1700	1700	1700	1700	0
199	20230703	155300	177114431	1700	1700	1700	1700	0
200	20230703	155200	177114431	1700	1700	1700	1700	0
201	20230703	155100	177114431	1700	1700	1700	1700	0
202	20230703	155000	177114431	1700	1700	1700	1700	0
203	20230703	154900	177114431	1700	1700	1700	1700	0
204	20230703	154800	177114431	1700	1700	1700	1700	0
205	20230703	154700	177114431	1700	1700	1700	1700	0
206	20230703	154600	177114431	1700	1700	1700	1700	0
207	20230703	154500	177114431	1700	1700	1700	1700	0
208	20230703	154400	177114431	1700	1700	1700	1700	0
209	20230703	154300	177114431	1700	1700	1700	1700	0
210	20230703	154200	177114431	1700	1700	1700	1700	0
211	20230703	154100	177114431	1700	1700	1700	1700	0
212	20230703	154000	177114431	1700	1700	1700	1700	2880
213	20230703	153900	177114431	1700	1700	1700	1700	0
214	20230703	153800	177114431	1700	1700	1700	1700	0
215	20230703	153700	177114431	1700	1700	1700	1700	0
216	20230703	153600	177114431	1700	1700	1700	1700	0
217	20230703	153500	177114431	1700	1700	1700	1700	0
218	20230703	153400	177114431	1700	1700	1700	1700	0
219	20230703	153300	177114431	1700	1700	1700	1700	0
220	20230703	153200	177114431	1700	1700	1700	1700	0
221	20230703	153100	177114431	1700	1700	1700	1700	0
222	20230703	153000	177114431	1700	1700	1700	1700	2880
223	20230703	152900	172218431	1699	1699	1699	1699	0
224	20230703	152800	172218431	1699	1699	1699	1699	0
225	20230703	152700	172218431	1699	1699	1699	1699	0
226	20230703	152600	172218431	1699	1699	1699	1699	0
227	20230703	152500	172218431	1699	1699	1699	1699	0
228	20230703	152400	172218431	1699	1699	1699	1699	0
229	20230703	152300	172218431	1699	1699	1699	1699	0
230	20230703	152200	172218431	1699	1699	1699	1699	0
231	20230703	152100	172218431	1699	1699	1699	1699	0
232	20230703	152000	172218431	1699	1699	1699	1699	0
233	20230703	151900	172218431	1699	1699	1699	1699	0
234	20230703	151800	172218431	1699	1691	1699	1691	229
235	20230703	151700	171831184	1700	1700	1700	1700	0
236	20230703	151600	171831184	1700	1700	1700	1700	0
237	20230703	151500	171831184	1700	1694	1700	1694	600
238	20230703	151400	170814499	1695	1695	1695	1695	0
239	20230703	151300	170814499	1695	1695	1695	1695	1
240	20230703	151200	170812804	1696	1696	1696	1696	0
241	20230703	151100	170812804	1696	1696	1696	1696	0
242	20230703	151000	170812804	1696	1696	1696	1696	200
243	20230703	150900	170473604	1700	1700	1700	1700	0
244	20230703	150800	170473604	1700	1698	1700	1698	379
245	20230703	150700	169829309	1700	1699	1700	1699	10
246	20230703	150600	169812316	1690	1700	1700	1690	209
247	20230703	150500	169459016	1700	1700	1700	1700	0
248	20230703	150400	169459016	1700	1700	1700	1700	0
249	20230703	150300	169459016	1700	1689	1700	1689	14
250	20230703	150200	169435359	1700	1700	1700	1700	0
251	20230703	150100	169435359	1700	1700	1700	1700	0
252	20230703	150000	169435359	1700	1690	1700	1689	2263
253	20230703	145900	165612866	1699	1699	1699	1699	0
254	20230703	145800	165612866	1699	1698	1699	1698	5
255	20230703	145700	165604375	1700	1698	1700	1698	198
256	20230703	145600	165268168	1698	1689	1698	1688	1771
257	20230703	145500	162276525	1688	1688	1688	1688	1000
258	20230703	145400	160588525	1688	1688	1688	1688	275
259	20230703	145300	160124325	1689	1689	1689	1689	897
260	20230703	145200	158609292	1689	1690	1690	1689	1080
261	20230703	145100	156784692	1690	1691	1691	1690	500
262	20230703	145000	155939594	1691	1691	1691	1691	10
263	20230703	144900	155922684	1691	1691	1691	1691	20
264	20230703	144800	155888864	1691	1691	1691	1691	332
265	20230703	144700	155327452	1691	1691	1691	1691	60
266	20230703	144600	155225992	1691	1691	1691	1691	0
267	20230703	144500	155225992	1691	1691	1691	1691	203
268	20230703	144400	154882719	1695	1695	1695	1695	0
269	20230703	144300	154882719	1695	1695	1695	1695	0
270	20230703	144200	154882719	1695	1695	1695	1695	0
271	20230703	144100	154882719	1695	1695	1695	1695	0
272	20230703	144000	154882719	1695	1695	1695	1695	0
273	20230703	143900	154882719	1695	1695	1695	1695	0
274	20230703	143800	154882719	1695	1695	1695	1695	0
275	20230703	143700	154882719	1695	1695	1695	1695	0
276	20230703	143600	154882719	1695	1695	1695	1695	0
277	20230703	143500	154882719	1695	1695	1695	1695	0
278	20230703	143400	154882719	1695	1695	1695	1695	0
279	20230703	143300	154882719	1695	1695	1695	1695	0
280	20230703	143200	154882719	1695	1695	1695	1695	69
281	20230703	143100	154765764	1695	1695	1695	1695	0
282	20230703	143000	154765764	1695	1695	1695	1695	318
283	20230703	142900	154226754	1695	1695	1695	1695	6
284	20230703	142800	154216584	1695	1692	1695	1690	124
285	20230703	142700	154007001	1690	1691	1691	1690	1550
286	20230703	142600	151386672	1691	1691	1691	1691	0
287	20230703	142500	151386672	1691	1691	1691	1691	0
288	20230703	142400	151386672	1691	1691	1691	1691	0
289	20230703	142300	151386672	1691	1691	1691	1691	0
290	20230703	142200	151386672	1691	1693	1693	1691	3
291	20230703	142100	151381596	1698	1698	1698	1698	0
292	20230703	142000	151381596	1698	1698	1698	1698	1
293	20230703	141900	151379898	1690	1690	1690	1690	0
294	20230703	141800	151379898	1690	1690	1690	1690	0
295	20230703	141700	151379898	1690	1690	1690	1690	103
296	20230703	141600	151205828	1690	1690	1690	1690	0
297	20230703	141500	151205828	1690	1690	1690	1690	10
298	20230703	141400	151188928	1690	1691	1691	1690	13
299	20230703	141300	151166948	1690	1690	1690	1690	0
300	20230703	141200	151166948	1690	1690	1690	1690	0
301	20230703	141100	151166948	1690	1690	1690	1690	0
302	20230703	141000	151166948	1690	1690	1690	1690	0
303	20230703	140900	151166948	1690	1690	1690	1690	0
304	20230703	140800	151166948	1690	1690	1690	1690	0
305	20230703	140700	151166948	1690	1693	1693	1690	2384
306	20230703	140600	147136030	1693	1693	1693	1693	0
307	20230703	140500	147136030	1693	1693	1693	1693	0
308	20230703	140400	147136030	1693	1693	1693	1693	0
309	20230703	140300	147136030	1693	1693	1693	1693	0
310	20230703	140200	147136030	1693	1693	1693	1693	0
311	20230703	140100	147136030	1693	1693	1693	1693	107
312	20230703	140000	146954879	1693	1693	1693	1693	0
313	20230703	135900	146954879	1693	1693	1693	1693	0
314	20230703	135800	146954879	1693	1702	1702	1693	446
315	20230703	135700	146196282	1701	1701	1701	1701	0
316	20230703	135600	146196282	1701	1701	1701	1701	782
317	20230703	135500	144866100	1701	1692	1701	1692	813
318	20230703	135400	143484666	1692	1692	1692	1692	0
319	20230703	135300	143484666	1692	1692	1692	1692	1
320	20230703	135200	143482974	1692	1692	1692	1692	0
321	20230703	135100	143482974	1692	1692	1692	1692	632
322	20230703	135000	142413630	1692	1692	1692	1692	0
323	20230703	134900	142413630	1692	1693	1693	1692	300
324	20230703	134800	141906012	1697	1697	1697	1697	0
325	20230703	134700	141906012	1697	1697	1697	1697	0
326	20230703	134600	141906012	1697	1697	1697	1697	182
327	20230703	134500	141597158	1698	1697	1698	1697	20
328	20230703	134400	141563216	1698	1698	1698	1698	0
329	20230703	134300	141563216	1698	1698	1698	1698	0
330	20230703	134200	141563216	1698	1697	1698	1697	443
331	20230703	134100	140811288	1697	1697	1697	1697	0
332	20230703	134000	140811288	1697	1697	1697	1697	0
333	20230703	133900	140811288	1697	1697	1697	1697	0
334	20230703	133800	140811288	1697	1697	1697	1697	0
335	20230703	133700	140811288	1697	1697	1697	1697	28
336	20230703	133600	140763772	1697	1698	1698	1697	2397
337	20230703	133500	136693718	1699	1699	1699	1699	353
338	20230703	133400	136093971	1698	1698	1698	1698	0
339	20230703	133300	136093971	1698	1698	1698	1698	0
340	20230703	133200	136093971	1698	1698	1698	1698	0
341	20230703	133100	136093971	1698	1698	1698	1698	0
342	20230703	133000	136093971	1698	1698	1698	1698	0
343	20230703	132900	136093971	1698	1698	1698	1698	29
344	20230703	132800	136044729	1697	1697	1697	1697	0
345	20230703	132700	136044729	1697	1697	1697	1697	0
346	20230703	132600	136044729	1697	1697	1697	1697	0
347	20230703	132500	136044729	1697	1697	1697	1697	2
348	20230703	132400	136041335	1698	1697	1698	1697	4
349	20230703	132300	136034545	1697	1697	1697	1697	0
350	20230703	132200	136034545	1697	1697	1697	1697	0
351	20230703	132100	136034545	1697	1693	1697	1693	345
352	20230703	132000	135449480	1693	1693	1693	1693	0
353	20230703	131900	135449480	1693	1693	1693	1693	72
354	20230703	131800	135327584	1693	1693	1693	1693	859
355	20230703	131700	133873297	1694	1694	1694	1694	141
356	20230703	131600	133634443	1694	1694	1694	1694	0
357	20230703	131500	133634443	1694	1694	1694	1694	0
358	20230703	131400	133634443	1694	1695	1695	1694	1000
359	20230703	131300	131940306	1695	1695	1695	1695	1198
360	20230703	131200	129909696	1696	1696	1696	1696	0
361	20230703	131100	129909696	1696	1696	1696	1696	9
362	20230703	131000	129894432	1696	1696	1696	1696	0
363	20230703	130900	129894432	1696	1696	1696	1696	0
364	20230703	130800	129894432	1696	1696	1696	1696	0
365	20230703	130700	129894432	1696	1696	1696	1696	178
366	20230703	130600	129592544	1696	1696	1696	1696	0
367	20230703	130500	129592544	1696	1696	1696	1696	136
368	20230703	130400	129361888	1697	1697	1697	1697	5
369	20230703	130300	129353403	1696	1696	1696	1696	0
370	20230703	130200	129353403	1696	1696	1696	1696	200
371	20230703	130100	129014203	1696	1696	1696	1696	1206
372	20230703	130000	126968827	1696	1696	1696	1696	0
373	20230703	125900	126968827	1696	1696	1696	1696	751
374	20230703	125800	125695131	1696	1696	1696	1696	0
375	20230703	125700	125695131	1696	1696	1696	1696	0
376	20230703	125600	125695131	1696	1696	1696	1696	0
377	20230703	125500	125695131	1696	1696	1696	1696	260
378	20230703	125400	125254171	1698	1697	1698	1697	70
379	20230703	125300	125135337	1696	1696	1696	1696	7
380	20230703	125200	125123465	1697	1697	1697	1697	0
381	20230703	125100	125123465	1697	1696	1697	1696	55
382	20230703	125000	125030180	1697	1697	1697	1697	0
383	20230703	124900	125030180	1697	1697	1697	1697	0
384	20230703	124800	125030180	1697	1697	1697	1697	5
385	20230703	124700	125021695	1698	1698	1698	1698	0
386	20230703	124600	125021695	1698	1698	1698	1698	0
387	20230703	124500	125021695	1698	1698	1698	1698	0
388	20230703	124400	125021695	1698	1698	1698	1698	0
389	20230703	124300	125021695	1698	1698	1698	1698	0
390	20230703	124200	125021695	1698	1698	1698	1698	0
391	20230703	124100	125021695	1698	1698	1698	1698	0
392	20230703	124000	125021695	1698	1698	1698	1698	0
393	20230703	123900	125021695	1698	1698	1698	1698	1
394	20230703	123800	125019997	1698	1698	1698	1698	0
395	20230703	123700	125019997	1698	1698	1698	1698	0
396	20230703	123600	125019997	1698	1698	1698	1698	1
397	20230703	123500	125018299	1699	1699	1699	1699	0
398	20230703	123400	125018299	1699	1699	1699	1699	0
399	20230703	123300	125018299	1699	1699	1699	1699	0
400	20230703	123200	125018299	1699	1699	1699	1699	0
401	20230703	123100	125018299	1699	1699	1699	1699	0
402	20230703	123000	125018299	1699	1699	1699	1699	0
403	20230703	122900	125018299	1699	1699	1699	1699	0
404	20230703	122800	125018299	1699	1699	1699	1699	0
405	20230703	122700	125018299	1699	1699	1699	1699	0
406	20230703	122600	125018299	1699	1699	1699	1699	3
407	20230703	122500	125013202	1699	1699	1699	1699	0
408	20230703	122400	125013202	1699	1699	1699	1699	0
409	20230703	122300	125013202	1699	1699	1699	1699	1
410	20230703	122200	125011503	1696	1696	1696	1696	3
411	20230703	122100	125006415	1696	1696	1696	1696	0
412	20230703	122000	125006415	1696	1696	1696	1696	0
413	20230703	121900	125006415	1696	1695	1696	1695	27
414	20230703	121800	124960624	1696	1696	1696	1696	0
415	20230703	121700	124960624	1696	1696	1696	1696	0
416	20230703	121600	124960624	1696	1696	1696	1696	0
417	20230703	121500	124960624	1696	1696	1696	1696	214
418	20230703	121400	124597680	1696	1697	1697	1696	300
419	20230703	121300	124088878	1700	1700	1700	1700	0
420	20230703	121200	124088878	1700	1700	1700	1700	0
421	20230703	121100	124088878	1700	1700	1700	1700	0
422	20230703	121000	124088878	1700	1700	1700	1700	0
423	20230703	120900	124088878	1700	1700	1700	1700	0
424	20230703	120800	124088878	1700	1700	1700	1700	60
425	20230703	120700	123986878	1697	1697	1697	1697	0
426	20230703	120600	123986878	1697	1699	1699	1696	424
427	20230703	120500	123267347	1700	1701	1701	1700	3
428	20230703	120400	123262246	1704	1704	1704	1704	0
429	20230703	120300	123262246	1704	1702	1704	1702	588
430	20230703	120200	122260296	1703	1703	1703	1703	0
431	20230703	120100	122260296	1703	1703	1703	1703	0
432	20230703	120000	122260296	1703	1703	1703	1703	0
433	20230703	115900	122260296	1703	1703	1703	1703	2
434	20230703	115800	122256890	1704	1704	1704	1704	4
435	20230703	115700	122250074	1704	1704	1704	1704	3
436	20230703	115600	122244962	1704	1704	1704	1704	2
437	20230703	115500	122241554	1704	1704	1704	1704	1
438	20230703	115400	122239850	1703	1703	1703	1703	0
439	20230703	115300	122239850	1703	1703	1703	1703	1
440	20230703	115200	122238147	1704	1704	1704	1704	0
441	20230703	115100	122238147	1704	1704	1704	1704	0
442	20230703	115000	122238147	1704	1704	1704	1704	1
443	20230703	114900	122236443	1705	1705	1705	1705	0
444	20230703	114800	122236443	1705	1705	1705	1705	1
445	20230703	114700	122234738	1706	1704	1706	1704	2
446	20230703	114600	122231328	1705	1705	1705	1705	0
447	20230703	114500	122231328	1705	1705	1705	1705	0
448	20230703	114400	122231328	1705	1705	1705	1705	88
449	20230703	114300	122081288	1705	1705	1705	1705	2
450	20230703	114200	122077878	1705	1705	1705	1705	0
451	20230703	114100	122077878	1705	1705	1705	1705	0
452	20230703	114000	122077878	1705	1705	1705	1705	10
453	20230703	113900	122060828	1705	1705	1705	1705	0
454	20230703	113800	122060828	1705	1705	1705	1705	0
455	20230703	113700	122060828	1705	1705	1705	1705	0
456	20230703	113600	122060828	1705	1705	1705	1705	0
457	20230703	113500	122060828	1705	1705	1705	1705	71
458	20230703	113400	121939773	1705	1705	1705	1705	329
459	20230703	113300	121378828	1706	1706	1706	1706	0
460	20230703	113200	121378828	1706	1706	1706	1706	0
461	20230703	113100	121378828	1706	1706	1706	1706	0
462	20230703	113000	121378828	1706	1706	1706	1706	1
463	20230703	112900	121377122	1707	1707	1707	1707	2
464	20230703	112800	121373708	1707	1700	1707	1700	2255
465	20230703	112700	117532459	1700	1700	1700	1700	0
466	20230703	112600	117532459	1700	1700	1700	1700	0
467	20230703	112500	117532459	1700	1700	1700	1700	0
468	20230703	112400	117532459	1700	1700	1700	1700	0
469	20230703	112300	117532459	1700	1700	1700	1700	2
470	20230703	112200	117529059	1695	1695	1695	1695	0
471	20230703	112100	117529059	1695	1695	1695	1695	0
472	20230703	112000	117529059	1695	1695	1695	1695	547
473	20230703	111900	116601894	1700	1700	1700	1700	0
474	20230703	111800	116601894	1700	1700	1700	1700	0
475	20230703	111700	116601894	1700	1700	1700	1700	0
476	20230703	111600	116601894	1700	1700	1700	1700	0
477	20230703	111500	116601894	1700	1697	1700	1697	1000
478	20230703	111400	114903799	1694	1694	1694	1694	0
479	20230703	111300	114903799	1694	1694	1694	1694	0
480	20230703	111200	114903799	1694	1695	1695	1694	1527
481	20230703	111100	112317049	1695	1696	1696	1695	1300
482	20230703	111000	110113464	1696	1697	1697	1696	925
483	20230703	110900	108544623	1696	1696	1696	1696	0
484	20230703	110800	108544623	1696	1696	1696	1696	0
485	20230703	110700	108544623	1696	1696	1696	1696	0
486	20230703	110600	108544623	1696	1696	1696	1696	0
487	20230703	110500	108544623	1696	1696	1696	1696	0
488	20230703	110400	108544623	1696	1696	1696	1696	0
489	20230703	110300	108544623	1696	1696	1696	1696	0
490	20230703	110200	108544623	1696	1696	1696	1696	0
491	20230703	110100	108544623	1696	1696	1696	1696	59
492	20230703	110000	108444559	1696	1705	1705	1696	358
493	20230703	105900	107837364	1705	1698	1705	1696	1025
494	20230703	105800	106092214	1697	1697	1697	1697	0
495	20230703	105700	106092214	1697	1697	1697	1697	0
496	20230703	105600	106092214	1697	1697	1697	1697	0
497	20230703	105500	106092214	1697	1697	1698	1697	1564
498	20230703	105400	103438104	1697	1701	1701	1697	1354
499	20230703	105300	101139938	1707	1707	1707	1707	0
500	20230703	105200	101139938	1707	1702	1707	1702	586
501	20230703	105100	100141250	1706	1706	1706	1706	0
502	20230703	105000	100141250	1706	1702	1706	1702	782
503	20230703	104900	98808507	1702	1702	1702	1702	1
504	20230703	104800	98806805	1702	1702	1702	1702	0
505	20230703	104700	98806805	1702	1702	1702	1702	0
506	20230703	104600	98806805	1702	1702	1702	1702	1
507	20230703	104500	98805103	1698	1698	1698	1698	795
508	20230703	104400	97455193	1700	1700	1700	1700	14
509	20230703	104300	97431393	1703	1703	1703	1703	501
510	20230703	104200	96578190	1700	1700	1700	1700	0
511	20230703	104100	96578190	1700	1700	1700	1700	3
512	20230703	104000	96573090	1705	1705	1705	1705	0
513	20230703	103900	96573090	1705	1705	1705	1705	0
514	20230703	103800	96573090	1705	1705	1705	1705	0
515	20230703	103700	96573090	1705	1705	1705	1705	0
516	20230703	103600	96573090	1705	1705	1705	1705	0
517	20230703	103500	96573090	1705	1705	1705	1705	0
518	20230703	103400	96573090	1705	1705	1705	1705	589
519	20230703	103300	95568845	1698	1698	1698	1698	0
520	20230703	103200	95568845	1698	1698	1698	1698	0
521	20230703	103100	95568845	1698	1698	1698	1698	0
522	20230703	103000	95568845	1698	1704	1704	1698	550
523	20230703	102900	94633480	1705	1705	1705	1705	20
524	20230703	102800	94599380	1705	1705	1705	1705	5
525	20230703	102700	94590855	1704	1704	1705	1704	8
526	20230703	102600	94577222	1705	1705	1705	1705	0
527	20230703	102500	94577222	1705	1705	1705	1705	1
528	20230703	102400	94575517	1704	1704	1704	1704	6
529	20230703	102300	94565293	1704	1704	1704	1703	395
530	20230703	102200	93892606	1703	1699	1703	1699	983
531	20230703	102100	92218863	1698	1698	1698	1698	75
532	20230703	102000	92091513	1699	1699	1699	1699	0
533	20230703	101900	92091513	1699	1699	1699	1699	7
534	20230703	101800	92079620	1699	1699	1699	1699	0
535	20230703	101700	92079620	1699	1699	1699	1699	0
536	20230703	101600	92079620	1699	1699	1699	1699	4
537	20230703	101500	92072824	1699	1699	1699	1699	0
538	20230703	101400	92072824	1699	1699	1699	1699	18
539	20230703	101300	92042242	1704	1705	1705	1704	2
540	20230703	101200	92038833	1705	1705	1705	1705	0
541	20230703	101100	92038833	1705	1705	1705	1705	0
542	20230703	101000	92038833	1705	1705	1705	1705	4
543	20230703	100900	92032013	1697	1697	1697	1697	0
544	20230703	100800	92032013	1697	1697	1697	1697	0
545	20230703	100700	92032013	1697	1697	1697	1697	0
546	20230703	100600	92032013	1697	1697	1697	1697	36
547	20230703	100500	91970921	1696	1696	1696	1696	0
548	20230703	100400	91970921	1696	1696	1696	1696	2
549	20230703	100300	91967529	1696	1697	1706	1696	1030
550	20230703	100200	90220011	1696	1696	1696	1696	685
551	20230703	100100	89058251	1696	1696	1696	1696	239
552	20230703	100000	88652907	1696	1704	1712	1696	6451
553	20230703	095900	77695069	1704	1709	1709	1704	2021
554	20230703	095800	74246174	1709	1707	1711	1707	2097
555	20230703	095700	70660377	1707	1705	1709	1705	710
556	20230703	095600	69447955	1705	1706	1707	1705	59
557	20230703	095500	69347335	1698	1707	1708	1698	578
558	20230703	095400	68360605	1698	1706	1708	1697	3141
559	20230703	095300	63025865	1707	1706	1707	1697	324
560	20230703	095200	62472853	1707	1698	1708	1696	7100
561	20230703	095100	50420795	1699	1699	1699	1698	41
562	20230703	095000	50351139	1699	1699	1699	1698	67
563	20230703	094900	50237310	1698	1700	1700	1698	967
564	20230703	094800	48593436	1700	1700	1700	1700	692
565	20230703	094700	47417036	1700	1697	1700	1697	56
566	20230703	094600	47321986	1700	1701	1701	1700	2135
567	20230703	094500	43692456	1701	1701	1701	1701	23
568	20230703	094400	43653333	1701	1701	1701	1701	14
569	20230703	094300	43629519	1697	1705	1705	1697	6746
570	20230703	094200	32168036	1705	1707	1707	1699	1171
571	20230703	094100	30178124	1707	1701	1707	1701	507
572	20230703	094000	29313725	1700	1699	1700	1699	128
573	20230703	093900	29096184	1699	1699	1699	1699	441
574	20230703	093800	28346925	1701	1701	1701	1701	551
575	20230703	093700	27409674	1701	1700	1701	1700	166
576	20230703	093600	27127467	1699	1698	1699	1698	86
577	20230703	093500	26981425	1698	1697	1698	1697	190
578	20230703	093400	26658806	1697	1697	1697	1697	99
579	20230703	093300	26490803	1697	1697	1697	1697	691
580	20230703	093200	25318176	1697	1700	1700	1697	8
581	20230703	093100	25304593	1710	1696	1710	1696	2062
582	20230703	093000	21790327	1692	1692	1692	1692	0
583	20230703	092900	21790327	1692	1700	1705	1692	993
584	20230703	092800	20102707	1699	1699	1699	1699	442
585	20230703	092700	19351749	1700	1698	1700	1698	1284
586	20230703	092600	17170080	1699	1693	1699	1693	1356
587	20230703	092500	14868831	1693	1693	1693	1692	27
588	20230703	092400	14823121	1691	1691	1693	1691	373
589	20230703	092300	14192291	1691	1691	1691	1691	1
590	20230703	092200	14190600	1691	1691	1691	1691	31
591	20230703	092100	14138179	1691	1691	1691	1691	821
592	20230703	092000	12749868	1691	1691	1691	1691	0
593	20230703	091900	12749868	1691	1691	1691	1691	200
594	20230703	091800	12411668	1691	1691	1691	1691	1
595	20230703	091700	12409977	1691	1691	1691	1691	377
596	20230703	091600	11772470	1691	1691	1691	1691	28
597	20230703	091500	11725122	1692	1692	1692	1692	0
598	20230703	091400	11725122	1692	1692	1692	1692	0
599	20230703	091300	11725122	1692	1692	1692	1692	155
600	20230703	091200	11462862	1692	1691	1692	1691	125
601	20230703	091100	11251377	1692	1692	1692	1692	0
602	20230703	091000	11251377	1692	1692	1692	1692	0
603	20230703	090900	11251377	1692	1691	1692	1691	206
604	20230703	090800	10902831	1689	1689	1689	1689	101
605	20230703	090700	10732242	1689	1689	1690	1689	654
606	20230703	090600	9627006	1683	1683	1683	1683	0
607	20230703	090500	9627006	1683	1683	1683	1683	2776
608	20230703	090400	4954998	1683	1683	1683	1683	0
609	20230703	090300	4954998	1683	1690	1690	1683	1069
610	20230703	090200	3153148	1690	1690	1690	1690	50
611	20230703	090100	3068648	1690	1684	1690	1684	130
612	20230703	090000	2849324	1684	1683	1684	1683	1693