KissMeData/040610/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	191600	213152270	1855	1855	1855	1855	3452
3	20230706	191500	213152270	1855	1855	1855	1855	0
4	20230706	191400	213152270	1855	1855	1855	1855	0
5	20230706	191300	213152270	1855	1855	1855	1855	0
6	20230706	191200	213152270	1855	1855	1855	1855	0
7	20230706	191100	213152270	1855	1855	1855	1855	0
8	20230706	191000	213152270	1855	1855	1855	1855	0
9	20230706	190900	213152270	1855	1855	1855	1855	0
10	20230706	190800	213152270	1855	1855	1855	1855	0
11	20230706	190700	213152270	1855	1855	1855	1855	0
12	20230706	190600	213152270	1855	1855	1855	1855	0
13	20230706	190500	213152270	1855	1855	1855	1855	0
14	20230706	190400	213152270	1855	1855	1855	1855	0
15	20230706	190300	213152270	1855	1855	1855	1855	0
16	20230706	190200	213152270	1855	1855	1855	1855	0
17	20230706	190100	213152270	1855	1855	1855	1855	0
18	20230706	190000	213152270	1855	1855	1855	1855	0
19	20230706	185900	213152270	1855	1855	1855	1855	0
20	20230706	185800	213152270	1855	1855	1855	1855	0
21	20230706	185700	213152270	1855	1855	1855	1855	0
22	20230706	185600	213152270	1855	1855	1855	1855	0
23	20230706	185500	213152270	1855	1855	1855	1855	0
24	20230706	185400	213152270	1855	1855	1855	1855	0
25	20230706	185300	213152270	1855	1855	1855	1855	0
26	20230706	185200	213152270	1855	1855	1855	1855	0
27	20230706	185100	213152270	1855	1855	1855	1855	0
28	20230706	185000	213152270	1855	1855	1855	1855	0
29	20230706	184900	213152270	1855	1855	1855	1855	0
30	20230706	184800	213152270	1855	1855	1855	1855	0
31	20230706	184700	213152270	1855	1855	1855	1855	0
32	20230706	184600	213152270	1855	1855	1855	1855	3452
33	20230706	184500	213152270	1855	1855	1855	1855	0
34	20230706	184400	213152270	1855	1855	1855	1855	0
35	20230706	184300	213152270	1855	1855	1855	1855	0
36	20230706	184200	213152270	1855	1855	1855	1855	0
37	20230706	184100	213152270	1855	1855	1855	1855	0
38	20230706	184000	213152270	1855	1855	1855	1855	0
39	20230706	183900	213152270	1855	1855	1855	1855	0
40	20230706	183800	213152270	1855	1855	1855	1855	0
41	20230706	183700	213152270	1855	1855	1855	1855	0
42	20230706	183600	213152270	1855	1855	1855	1855	0
43	20230706	183500	213152270	1855	1855	1855	1855	0
44	20230706	183400	213152270	1855	1855	1855	1855	0
45	20230706	183300	213152270	1855	1855	1855	1855	0
46	20230706	183200	213152270	1855	1855	1855	1855	0
47	20230706	183100	213152270	1855	1855	1855	1855	0
48	20230706	183000	213152270	1855	1855	1855	1855	0
49	20230706	182900	213152270	1855	1855	1855	1855	0
50	20230706	182800	213152270	1855	1855	1855	1855	0
51	20230706	182700	213152270	1855	1855	1855	1855	0
52	20230706	182600	213152270	1855	1855	1855	1855	0
53	20230706	182500	213152270	1855	1855	1855	1855	0
54	20230706	182400	213152270	1855	1855	1855	1855	0
55	20230706	182300	213152270	1855	1855	1855	1855	0
56	20230706	182200	213152270	1855	1855	1855	1855	0
57	20230706	182100	213152270	1855	1855	1855	1855	0
58	20230706	182000	213152270	1855	1855	1855	1855	0
59	20230706	181900	213152270	1855	1855	1855	1855	0
60	20230706	181800	213152270	1855	1855	1855	1855	0
61	20230706	181700	213152270	1855	1855	1855	1855	0
62	20230706	181600	213152270	1855	1855	1855	1855	3452
63	20230706	181500	213152270	1855	1855	1855	1855	0
64	20230706	181400	213152270	1855	1855	1855	1855	0
65	20230706	181300	213152270	1855	1855	1855	1855	0
66	20230706	181200	213152270	1855	1855	1855	1855	0
67	20230706	181100	213152270	1855	1855	1855	1855	0
68	20230706	181000	213152270	1855	1855	1855	1855	0
69	20230706	180900	213152270	1855	1855	1855	1855	0
70	20230706	180800	213152270	1855	1855	1855	1855	0
71	20230706	180700	213152270	1855	1855	1855	1855	0
72	20230706	180600	213152270	1855	1855	1855	1855	0
73	20230706	180500	213152270	1855	1855	1855	1855	0
74	20230706	180400	213152270	1855	1855	1855	1855	0
75	20230706	180300	213152270	1855	1855	1855	1855	0
76	20230706	180200	213152270	1855	1855	1855	1855	0
77	20230706	180100	213152270	1855	1855	1855	1855	0
78	20230706	180000	213152270	1855	1855	1855	1855	0
79	20230706	175900	213152270	1855	1855	1855	1855	0
80	20230706	175800	213152270	1855	1855	1855	1855	0
81	20230706	175700	213152270	1855	1855	1855	1855	0
82	20230706	175600	213152270	1855	1855	1855	1855	0
83	20230706	175500	213152270	1855	1855	1855	1855	0
84	20230706	175400	213152270	1855	1855	1855	1855	0
85	20230706	175300	213152270	1855	1855	1855	1855	0
86	20230706	175200	213152270	1855	1855	1855	1855	0
87	20230706	175100	213152270	1855	1855	1855	1855	0
88	20230706	175000	213152270	1855	1855	1855	1855	0
89	20230706	174900	213152270	1855	1855	1855	1855	0
90	20230706	174800	213152270	1855	1855	1855	1855	0
91	20230706	174700	213152270	1855	1855	1855	1855	0
92	20230706	174600	213152270	1855	1855	1855	1855	3452
93	20230706	174500	213152270	1855	1855	1855	1855	0
94	20230706	174400	213152270	1855	1855	1855	1855	0
95	20230706	174300	213152270	1855	1855	1855	1855	0
96	20230706	174200	213152270	1855	1855	1855	1855	0
97	20230706	174100	213152270	1855	1855	1855	1855	0
98	20230706	174000	213152270	1855	1855	1855	1855	0
99	20230706	173900	213152270	1855	1855	1855	1855	0
100	20230706	173800	213152270	1855	1855	1855	1855	0
101	20230706	173700	213152270	1855	1855	1855	1855	0
102	20230706	173600	213152270	1855	1855	1855	1855	0
103	20230706	173500	213152270	1855	1855	1855	1855	0
104	20230706	173400	213152270	1855	1855	1855	1855	0
105	20230706	173300	213152270	1855	1855	1855	1855	0
106	20230706	173200	213152270	1855	1855	1855	1855	0
107	20230706	173100	213152270	1855	1855	1855	1855	0
108	20230706	173000	213152270	1855	1855	1855	1855	0
109	20230706	172900	213152270	1855	1855	1855	1855	0
110	20230706	172800	213152270	1855	1855	1855	1855	0
111	20230706	172700	213152270	1855	1855	1855	1855	0
112	20230706	172600	213152270	1855	1855	1855	1855	0
113	20230706	172500	213152270	1855	1855	1855	1855	0
114	20230706	172400	213152270	1855	1855	1855	1855	0
115	20230706	172300	213152270	1855	1855	1855	1855	0
116	20230706	172200	213152270	1855	1855	1855	1855	0
117	20230706	172100	213152270	1855	1855	1855	1855	0
118	20230706	172000	213152270	1855	1855	1855	1855	0
119	20230706	171900	213152270	1855	1855	1855	1855	0
120	20230706	171800	213152270	1855	1855	1855	1855	0
121	20230706	171700	213152270	1855	1855	1855	1855	0
122	20230706	171600	213152270	1855	1855	1855	1855	3452
123	20230706	171500	213152270	1855	1855	1855	1855	0
124	20230706	171400	213152270	1855	1855	1855	1855	0
125	20230706	171300	213152270	1855	1855	1855	1855	0
126	20230706	171200	213152270	1855	1855	1855	1855	0
127	20230706	171100	213152270	1855	1855	1855	1855	0
128	20230706	171000	213152270	1855	1855	1855	1855	0
129	20230706	170900	213152270	1855	1855	1855	1855	0
130	20230706	170800	213152270	1855	1855	1855	1855	0
131	20230706	170700	213152270	1855	1855	1855	1855	0
132	20230706	170600	213152270	1855	1855	1855	1855	0
133	20230706	170500	213152270	1855	1855	1855	1855	0
134	20230706	170400	213152270	1855	1855	1855	1855	0
135	20230706	170300	213152270	1855	1855	1855	1855	0
136	20230706	170200	213152270	1855	1855	1855	1855	0
137	20230706	170100	213152270	1855	1855	1855	1855	0
138	20230706	170000	213152270	1855	1855	1855	1855	0
139	20230706	165900	213152270	1855	1855	1855	1855	0
140	20230706	165800	213152270	1855	1855	1855	1855	0
141	20230706	165700	213152270	1855	1855	1855	1855	0
142	20230706	165600	213152270	1855	1855	1855	1855	0
143	20230706	165500	213152270	1855	1855	1855	1855	0
144	20230706	165400	213152270	1855	1855	1855	1855	0
145	20230706	165300	213152270	1855	1855	1855	1855	0
146	20230706	165200	213152270	1855	1855	1855	1855	0
147	20230706	165100	213152270	1855	1855	1855	1855	0
148	20230706	165000	213152270	1855	1855	1855	1855	0
149	20230706	164900	213152270	1855	1855	1855	1855	0
150	20230706	164800	213152270	1855	1855	1855	1855	0
151	20230706	164700	213152270	1855	1855	1855	1855	0
152	20230706	164600	213152270	1855	1855	1855	1855	3452
153	20230706	164500	213152270	1855	1855	1855	1855	0
154	20230706	164400	213152270	1855	1855	1855	1855	0
155	20230706	164300	213152270	1855	1855	1855	1855	0
156	20230706	164200	213152270	1855	1855	1855	1855	0
157	20230706	164100	213152270	1855	1855	1855	1855	0
158	20230706	164000	213152270	1855	1855	1855	1855	0
159	20230706	163900	213152270	1855	1855	1855	1855	0
160	20230706	163800	213152270	1855	1855	1855	1855	0
161	20230706	163700	213152270	1855	1855	1855	1855	0
162	20230706	163600	213152270	1855	1855	1855	1855	0
163	20230706	163500	213152270	1855	1855	1855	1855	0
164	20230706	163400	213152270	1855	1855	1855	1855	0
165	20230706	163300	213152270	1855	1855	1855	1855	0
166	20230706	163200	213152270	1855	1855	1855	1855	0
167	20230706	163100	213152270	1855	1855	1855	1855	0
168	20230706	163000	213152270	1855	1855	1855	1855	0
169	20230706	162900	213152270	1855	1855	1855	1855	0
170	20230706	162800	213152270	1855	1855	1855	1855	0
171	20230706	162700	213152270	1855	1855	1855	1855	0
172	20230706	162600	213152270	1855	1855	1855	1855	0
173	20230706	162500	213152270	1855	1855	1855	1855	0
174	20230706	162400	213152270	1855	1855	1855	1855	0
175	20230706	162300	213152270	1855	1855	1855	1855	0
176	20230706	162200	213152270	1855	1855	1855	1855	0
177	20230706	162100	213152270	1855	1855	1855	1855	0
178	20230706	162000	213152270	1855	1855	1855	1855	0
179	20230706	161900	213152270	1855	1855	1855	1855	0
180	20230706	161800	213152270	1855	1855	1855	1855	0
181	20230706	161700	213152270	1855	1855	1855	1855	0
182	20230706	161600	213152270	1855	1855	1855	1855	3452
183	20230706	161500	213152270	1855	1855	1855	1855	0
184	20230706	161400	213152270	1855	1855	1855	1855	0
185	20230706	161300	213152270	1855	1855	1855	1855	0
186	20230706	161200	213152270	1855	1855	1855	1855	0
187	20230706	161100	213152270	1855	1855	1855	1855	0
188	20230706	161000	213152270	1855	1855	1855	1855	0
189	20230706	160900	213152270	1855	1855	1855	1855	0
190	20230706	160800	213152270	1855	1855	1855	1855	0
191	20230706	160700	213152270	1855	1855	1855	1855	0
192	20230706	160600	213152270	1855	1855	1855	1855	0
193	20230706	160500	213152270	1855	1855	1855	1855	0
194	20230706	160400	213152270	1855	1855	1855	1855	0
195	20230706	160300	213152270	1855	1855	1855	1855	0
196	20230706	160200	213152270	1855	1855	1855	1855	0
197	20230706	160100	213152270	1855	1855	1855	1855	0
198	20230706	160000	213152270	1855	1855	1855	1855	0
199	20230706	155900	213152270	1855	1855	1855	1855	0
200	20230706	155800	213152270	1855	1855	1855	1855	0
201	20230706	155700	213152270	1855	1855	1855	1855	0
202	20230706	155600	213152270	1855	1855	1855	1855	0
203	20230706	155500	213152270	1855	1855	1855	1855	0
204	20230706	155400	213152270	1855	1855	1855	1855	0
205	20230706	155300	213152270	1855	1855	1855	1855	0
206	20230706	155200	213152270	1855	1855	1855	1855	0
207	20230706	155100	213152270	1855	1855	1855	1855	0
208	20230706	155000	213152270	1855	1855	1855	1855	0
209	20230706	154900	213152270	1855	1855	1855	1855	0
210	20230706	154800	213152270	1855	1855	1855	1855	0
211	20230706	154700	213152270	1855	1855	1855	1855	0
212	20230706	154600	213152270	1855	1855	1855	1855	3452
213	20230706	154500	213152270	1855	1855	1855	1855	0
214	20230706	154400	213152270	1855	1855	1855	1855	0
215	20230706	154300	213152270	1855	1855	1855	1855	0
216	20230706	154200	213152270	1855	1855	1855	1855	0
217	20230706	154100	213152270	1855	1855	1855	1855	0
218	20230706	154000	213152270	1855	1855	1855	1855	0
219	20230706	153900	213152270	1855	1855	1855	1855	0
220	20230706	153800	213152270	1855	1855	1855	1855	0
221	20230706	153700	213152270	1855	1855	1855	1855	0
222	20230706	153600	213152270	1855	1855	1855	1855	0
223	20230706	153500	213152270	1855	1855	1855	1855	0
224	20230706	153400	213152270	1855	1855	1855	1855	0
225	20230706	153300	213152270	1855	1855	1855	1855	0
226	20230706	153200	213152270	1855	1855	1855	1855	0
227	20230706	153100	213152270	1855	1855	1855	1855	0
228	20230706	153000	213152270	1855	1855	1855	1855	3452
229	20230706	152900	206748810	1857	1857	1857	1857	0
230	20230706	152800	206748810	1857	1857	1857	1857	0
231	20230706	152700	206748810	1857	1857	1857	1857	0
232	20230706	152600	206748810	1857	1857	1857	1857	0
233	20230706	152500	206748810	1857	1857	1857	1857	0
234	20230706	152400	206748810	1857	1857	1857	1857	0
235	20230706	152300	206748810	1857	1857	1857	1857	0
236	20230706	152200	206748810	1857	1857	1857	1857	0
237	20230706	152100	206748810	1857	1857	1857	1857	0
238	20230706	152000	206748810	1857	1857	1857	1857	0
239	20230706	151900	206748810	1857	1857	1857	1857	0
240	20230706	151800	206748810	1857	1857	1857	1857	265
241	20230706	151700	206256705	1857	1859	1859	1857	470
242	20230706	151600	205383451	1860	1860	1860	1860	10
243	20230706	151500	205364851	1866	1860	1866	1860	11
244	20230706	151400	205344385	1859	1859	1859	1859	2311
245	20230706	151300	201048236	1859	1860	1860	1859	3185
246	20230706	151200	195127320	1860	1860	1860	1860	103
247	20230706	151100	194935740	1860	1860	1860	1860	0
248	20230706	151000	194935740	1860	1860	1860	1860	0
249	20230706	150900	194935740	1860	1860	1860	1860	0
250	20230706	150800	194935740	1860	1860	1860	1860	7
251	20230706	150700	194922720	1860	1860	1860	1860	0
252	20230706	150600	194922720	1860	1860	1860	1860	0
253	20230706	150500	194922720	1860	1860	1860	1860	0
254	20230706	150400	194922720	1860	1860	1860	1860	0
255	20230706	150300	194922720	1860	1860	1868	1859	1661
256	20230706	150200	191833270	1860	1860	1860	1860	855
257	20230706	150100	190242970	1860	1860	1860	1860	0
258	20230706	150000	190242970	1860	1860	1860	1860	0
259	20230706	145900	190242970	1860	1860	1860	1860	53
260	20230706	145800	190144390	1860	1865	1865	1860	915
261	20230706	145700	188439545	1865	1865	1865	1865	100
262	20230706	145600	188253045	1860	1860	1860	1860	50
263	20230706	145500	188160045	1860	1860	1860	1860	1
264	20230706	145400	188158185	1860	1860	1860	1860	50
265	20230706	145300	188065185	1859	1859	1859	1859	0
266	20230706	145200	188065185	1859	1859	1859	1859	0
267	20230706	145100	188065185	1859	1864	1864	1859	2000
268	20230706	145000	184342074	1864	1864	1864	1864	0
269	20230706	144900	184342074	1864	1864	1864	1864	209
270	20230706	144800	183952498	1862	1862	1862	1862	81
271	20230706	144700	183801676	1861	1861	1861	1861	0
272	20230706	144600	183801676	1861	1861	1861	1861	0
273	20230706	144500	183801676	1861	1861	1861	1861	391
274	20230706	144400	183074025	1861	1861	1861	1861	0
275	20230706	144300	183074025	1861	1861	1861	1861	0
276	20230706	144200	183074025	1861	1861	1861	1861	1
277	20230706	144100	183072164	1862	1861	1862	1861	6
278	20230706	144000	183060993	1862	1862	1862	1862	0
279	20230706	143900	183060993	1862	1862	1862	1862	97
280	20230706	143800	182880379	1862	1863	1863	1862	4
281	20230706	143700	182872930	1861	1861	1861	1861	0
282	20230706	143600	182872930	1861	1861	1861	1861	0
283	20230706	143500	182872930	1861	1863	1863	1861	475
284	20230706	143400	181988952	1861	1861	1861	1861	0
285	20230706	143300	181988952	1861	1861	1861	1861	150
286	20230706	143200	181709802	1860	1860	1860	1860	1
287	20230706	143100	181707942	1861	1861	1861	1861	72
288	20230706	143000	181573950	1861	1861	1861	1861	0
289	20230706	142900	181573950	1861	1861	1861	1861	300
290	20230706	142800	181015650	1865	1865	1865	1865	0
291	20230706	142700	181015650	1865	1865	1865	1865	0
292	20230706	142600	181015650	1865	1865	1865	1865	0
293	20230706	142500	181015650	1865	1865	1865	1865	0
294	20230706	142400	181015650	1865	1865	1865	1865	0
295	20230706	142300	181015650	1865	1865	1865	1865	0
296	20230706	142200	181015650	1865	1865	1865	1865	0
297	20230706	142100	181015650	1865	1865	1865	1865	0
298	20230706	142000	181015650	1865	1865	1865	1865	0
299	20230706	141900	181015650	1865	1865	1865	1865	0
300	20230706	141800	181015650	1865	1865	1865	1865	0
301	20230706	141700	181015650	1865	1865	1865	1865	200
302	20230706	141600	180642650	1865	1865	1865	1865	0
303	20230706	141500	180642650	1865	1865	1865	1865	50
304	20230706	141400	180549400	1865	1865	1865	1865	0
305	20230706	141300	180549400	1865	1865	1865	1865	0
306	20230706	141200	180549400	1865	1865	1865	1865	0
307	20230706	141100	180549400	1865	1865	1865	1865	0
308	20230706	141000	180549400	1865	1865	1865	1865	188
309	20230706	140900	180198780	1865	1860	1865	1860	216
310	20230706	140800	179797015	1867	1865	1867	1860	51
311	20230706	140700	179702003	1867	1867	1867	1867	0
312	20230706	140600	179702003	1867	1867	1867	1867	0
313	20230706	140500	179702003	1867	1867	1867	1867	0
314	20230706	140400	179702003	1867	1867	1867	1867	0
315	20230706	140300	179702003	1867	1867	1867	1867	2
316	20230706	140200	179698269	1867	1867	1867	1867	0
317	20230706	140100	179698269	1867	1867	1867	1867	0
318	20230706	140000	179698269	1867	1867	1867	1867	0
319	20230706	135900	179698269	1867	1867	1867	1867	0
320	20230706	135800	179698269	1867	1867	1867	1867	0
321	20230706	135700	179698269	1867	1867	1867	1867	0
322	20230706	135600	179698269	1867	1867	1867	1867	0
323	20230706	135500	179698269	1867	1867	1867	1867	0
324	20230706	135400	179698269	1867	1867	1867	1867	0
325	20230706	135300	179698269	1867	1867	1867	1867	5
326	20230706	135200	179688934	1867	1867	1867	1867	0
327	20230706	135100	179688934	1867	1867	1867	1867	0
328	20230706	135000	179688934	1867	1866	1867	1866	1131
329	20230706	134900	177577444	1866	1866	1866	1866	0
330	20230706	134800	177577444	1866	1866	1866	1866	0
331	20230706	134700	177577444	1866	1866	1866	1866	0
332	20230706	134600	177577444	1866	1866	1866	1866	4
333	20230706	134500	177569980	1867	1867	1867	1867	64
334	20230706	134400	177450492	1867	1867	1867	1867	0
335	20230706	134300	177450492	1867	1867	1867	1867	0
336	20230706	134200	177450492	1867	1867	1867	1867	0
337	20230706	134100	177450492	1867	1867	1867	1867	0
338	20230706	134000	177450492	1867	1867	1867	1867	0
339	20230706	133900	177450492	1867	1867	1867	1867	0
340	20230706	133800	177450492	1867	1867	1867	1867	0
341	20230706	133700	177450492	1867	1867	1867	1867	0
342	20230706	133600	177450492	1867	1859	1867	1859	501
343	20230706	133500	176519125	1867	1867	1867	1867	0
344	20230706	133400	176519125	1867	1867	1867	1867	0
345	20230706	133300	176519125	1867	1861	1867	1859	4239
346	20230706	133200	168634870	1868	1868	1868	1868	0
347	20230706	133100	168634870	1868	1868	1868	1868	0
348	20230706	133000	168634870	1868	1868	1868	1868	0
349	20230706	132900	168634870	1868	1863	1868	1861	93
350	20230706	132800	168461662	1863	1863	1863	1863	0
351	20230706	132700	168461662	1863	1863	1863	1863	0
352	20230706	132600	168461662	1863	1863	1863	1861	748
353	20230706	132500	167068180	1864	1864	1864	1864	0
354	20230706	132400	167068180	1864	1864	1864	1864	160
355	20230706	132300	166769940	1864	1864	1864	1864	0
356	20230706	132200	166769940	1864	1864	1864	1864	0
357	20230706	132100	166769940	1864	1860	1864	1860	22
358	20230706	132000	166729016	1864	1864	1864	1864	0
359	20230706	131900	166729016	1864	1864	1864	1864	0
360	20230706	131800	166729016	1864	1860	1864	1860	2
361	20230706	131700	166725292	1864	1861	1864	1859	8058
362	20230706	131600	151735564	1864	1864	1864	1864	1000
363	20230706	131500	149871564	1864	1864	1864	1864	0
364	20230706	131400	149871564	1864	1864	1864	1864	0
365	20230706	131300	149871564	1864	1861	1864	1861	16
366	20230706	131200	149841785	1864	1864	1864	1864	0
367	20230706	131100	149841785	1864	1864	1864	1864	0
368	20230706	131000	149841785	1864	1861	1864	1861	2
369	20230706	130900	149838060	1861	1861	1861	1861	1
370	20230706	130800	149836199	1864	1864	1864	1864	0
371	20230706	130700	149836199	1864	1864	1864	1864	0
372	20230706	130600	149836199	1864	1861	1864	1860	2001
373	20230706	130500	146114332	1865	1865	1865	1865	247
374	20230706	130400	145653677	1866	1866	1866	1866	0
375	20230706	130300	145653677	1866	1866	1866	1866	0
376	20230706	130200	145653677	1866	1861	1866	1860	6500
377	20230706	130100	133563301	1861	1862	1862	1861	590
378	20230706	130000	132464882	1862	1863	1863	1862	170
379	20230706	125900	132148255	1863	1863	1863	1863	30
380	20230706	125800	132092365	1863	1863	1863	1863	0
381	20230706	125700	132092365	1863	1867	1867	1863	341
382	20230706	125600	131457078	1863	1863	1863	1863	210
383	20230706	125500	131065848	1868	1868	1868	1868	0
384	20230706	125400	131065848	1868	1868	1868	1868	0
385	20230706	125300	131065848	1868	1868	1868	1868	30
386	20230706	125200	131009808	1868	1868	1868	1868	0
387	20230706	125100	131009808	1868	1868	1868	1868	10
388	20230706	125000	130991128	1868	1868	1868	1868	30
389	20230706	124900	130935088	1868	1868	1868	1868	10
390	20230706	124800	130916408	1868	1868	1868	1868	0
391	20230706	124700	130916408	1868	1868	1868	1868	0
392	20230706	124600	130916408	1868	1868	1868	1868	2
393	20230706	124500	130912672	1868	1868	1868	1868	1
394	20230706	124400	130910804	1867	1867	1867	1867	0
395	20230706	124300	130910804	1867	1867	1867	1867	0
396	20230706	124200	130910804	1867	1867	1867	1867	0
397	20230706	124100	130910804	1867	1867	1867	1867	4
398	20230706	124000	130903336	1863	1863	1863	1863	100
399	20230706	123900	130717036	1868	1868	1868	1868	0
400	20230706	123800	130717036	1868	1868	1868	1868	0
401	20230706	123700	130717036	1868	1868	1868	1868	0
402	20230706	123600	130717036	1868	1868	1868	1868	0
403	20230706	123500	130717036	1868	1868	1868	1868	0
404	20230706	123400	130717036	1868	1868	1868	1868	0
405	20230706	123300	130717036	1868	1868	1868	1868	0
406	20230706	123200	130717036	1868	1868	1868	1868	1
407	20230706	123100	130715168	1861	1861	1861	1861	0
408	20230706	123000	130715168	1861	1861	1861	1861	232
409	20230706	122900	130283416	1862	1868	1868	1862	3
410	20230706	122800	130277824	1862	1862	1862	1862	1
411	20230706	122700	130275962	1868	1868	1868	1868	0
412	20230706	122600	130275962	1868	1868	1868	1868	0
413	20230706	122500	130275962	1868	1868	1868	1868	0
414	20230706	122400	130275962	1868	1868	1868	1868	0
415	20230706	122300	130275962	1868	1868	1868	1868	0
416	20230706	122200	130275962	1868	1868	1868	1868	0
417	20230706	122100	130275962	1868	1868	1868	1868	0
418	20230706	122000	130275962	1868	1868	1868	1868	0
419	20230706	121900	130275962	1868	1868	1868	1868	0
420	20230706	121800	130275962	1868	1868	1868	1868	150
421	20230706	121700	129995762	1868	1868	1868	1868	0
422	20230706	121600	129995762	1868	1865	1868	1860	9045
423	20230706	121500	113149222	1866	1866	1866	1866	2
424	20230706	121400	113145490	1865	1865	1865	1865	0
425	20230706	121300	113145490	1865	1865	1865	1865	0
426	20230706	121200	113145490	1865	1865	1865	1865	0
427	20230706	121100	113145490	1865	1865	1865	1865	0
428	20230706	121000	113145490	1865	1865	1865	1865	0
429	20230706	120900	113145490	1865	1865	1865	1865	0
430	20230706	120800	113145490	1865	1865	1865	1865	531
431	20230706	120700	112155175	1865	1865	1865	1865	1
432	20230706	120600	112153310	1864	1864	1864	1864	26
433	20230706	120500	112104846	1865	1864	1865	1864	353
434	20230706	120400	111446852	1864	1864	1864	1864	0
435	20230706	120300	111446852	1864	1865	1865	1864	2
436	20230706	120200	111443123	1864	1867	1868	1864	322
437	20230706	120100	110841641	1864	1864	1864	1864	5
438	20230706	120000	110832321	1863	1863	1863	1863	0
439	20230706	115900	110832321	1863	1863	1863	1863	0
440	20230706	115800	110832321	1863	1863	1863	1863	0
441	20230706	115700	110832321	1863	1863	1863	1863	0
442	20230706	115600	110832321	1863	1863	1863	1863	0
443	20230706	115500	110832321	1863	1863	1863	1863	0
444	20230706	115400	110832321	1863	1863	1863	1863	14
445	20230706	115300	110806239	1863	1863	1863	1863	0
446	20230706	115200	110806239	1863	1863	1863	1863	1
447	20230706	115100	110804376	1863	1863	1863	1863	0
448	20230706	115000	110804376	1863	1863	1863	1863	51
449	20230706	114900	110709363	1863	1863	1863	1863	0
450	20230706	114800	110709363	1863	1867	1868	1863	631
451	20230706	114700	109531288	1863	1864	1864	1863	2
452	20230706	114600	109527561	1862	1863	1863	1862	626
453	20230706	114500	108361853	1862	1862	1862	1862	0
454	20230706	114400	108361853	1862	1862	1862	1862	1130
455	20230706	114300	106257793	1862	1865	1865	1862	6051
456	20230706	114200	94982810	1865	1866	1866	1865	79
457	20230706	114100	94835472	1865	1865	1866	1865	1380
458	20230706	114000	92261763	1866	1867	1867	1866	623
459	20230706	113900	91099217	1868	1868	1868	1868	2
460	20230706	113800	91095481	1868	1868	1868	1868	53
461	20230706	113700	90996477	1867	1867	1867	1867	2
462	20230706	113600	90992743	1868	1867	1868	1867	3
463	20230706	113500	90987141	1867	1868	1868	1867	53
464	20230706	113400	90888139	1867	1868	1868	1867	10
465	20230706	113300	90869463	1868	1866	1868	1866	5
466	20230706	113200	90860131	1868	1868	1868	1868	105
467	20230706	113100	90663991	1868	1866	1868	1866	7
468	20230706	113000	90650927	1869	1869	1869	1869	0
469	20230706	112900	90650927	1869	1869	1869	1869	0
470	20230706	112800	90650927	1869	1869	1869	1869	0
471	20230706	112700	90650927	1869	1869	1869	1869	0
472	20230706	112600	90650927	1869	1869	1869	1869	1
473	20230706	112500	90649058	1865	1865	1865	1865	0
474	20230706	112400	90649058	1865	1865	1865	1865	0
475	20230706	112300	90649058	1865	1865	1869	1865	1137
476	20230706	112200	88528549	1869	1869	1869	1865	1827
477	20230706	112100	85118017	1869	1869	1869	1869	0
478	20230706	112000	85118017	1869	1869	1869	1869	0
479	20230706	111900	85118017	1869	1871	1871	1869	4
480	20230706	111800	85110537	1872	1872	1872	1872	0
481	20230706	111700	85110537	1872	1872	1872	1872	0
482	20230706	111600	85110537	1872	1872	1872	1872	50
483	20230706	111500	85016937	1871	1871	1871	1871	0
484	20230706	111400	85016937	1871	1871	1871	1871	1
485	20230706	111300	85015066	1872	1872	1872	1872	0
486	20230706	111200	85015066	1872	1872	1872	1872	101
487	20230706	111100	84825994	1872	1872	1872	1872	1
488	20230706	111000	84824122	1873	1873	1873	1873	0
489	20230706	110900	84824122	1873	1873	1873	1873	1
490	20230706	110800	84822249	1868	1871	1871	1868	555
491	20230706	110700	83784440	1873	1873	1873	1873	0
492	20230706	110600	83784440	1873	1873	1873	1873	0
493	20230706	110500	83784440	1873	1873	1873	1873	0
494	20230706	110400	83784440	1873	1873	1873	1873	0
495	20230706	110300	83784440	1873	1873	1873	1873	0
496	20230706	110200	83784440	1873	1873	1873	1873	0
497	20230706	110100	83784440	1873	1873	1873	1873	85
498	20230706	110000	83625235	1868	1868	1868	1868	0
499	20230706	105900	83625235	1868	1870	1870	1868	128
500	20230706	105800	83385877	1872	1872	1872	1872	284
501	20230706	105700	82854229	1873	1873	1873	1873	0
502	20230706	105600	82854229	1873	1873	1873	1873	0
503	20230706	105500	82854229	1873	1873	1873	1873	24
504	20230706	105400	82809277	1872	1872	1872	1872	0
505	20230706	105300	82809277	1872	1868	1872	1868	586
506	20230706	105200	81712665	1868	1868	1868	1868	0
507	20230706	105100	81712665	1868	1868	1868	1868	0
508	20230706	105000	81712665	1868	1868	1868	1868	0
509	20230706	104900	81712665	1868	1868	1868	1868	0
510	20230706	104800	81712665	1868	1868	1868	1868	0
511	20230706	104700	81712665	1868	1872	1872	1868	860
512	20230706	104600	80105955	1873	1873	1873	1873	1
513	20230706	104500	80104082	1868	1869	1869	1868	29
514	20230706	104400	80049893	1868	1868	1868	1868	400
515	20230706	104300	79302693	1873	1873	1873	1873	0
516	20230706	104200	79302693	1873	1873	1873	1873	1000
517	20230706	104100	77429693	1866	1866	1866	1866	0
518	20230706	104000	77429693	1866	1866	1866	1866	0
519	20230706	103900	77429693	1866	1866	1866	1866	0
520	20230706	103800	77429693	1866	1866	1866	1866	118
521	20230706	103700	77209505	1865	1865	1865	1865	0
522	20230706	103600	77209505	1865	1865	1865	1865	0
523	20230706	103500	77209505	1865	1865	1865	1865	0
524	20230706	103400	77209505	1865	1870	1872	1865	4395
525	20230706	103300	69003768	1867	1869	1869	1867	24
526	20230706	103200	68958918	1869	1869	1869	1869	0
527	20230706	103100	68958918	1869	1869	1869	1869	1
528	20230706	103000	68957049	1869	1867	1869	1867	599
529	20230706	102900	67838714	1867	1868	1868	1867	412
530	20230706	102800	67069509	1869	1870	1870	1869	2
531	20230706	102700	67065770	1870	1868	1870	1867	586
532	20230706	102600	65970365	1869	1869	1869	1869	12
533	20230706	102500	65947937	1870	1870	1870	1870	228
534	20230706	102400	65521577	1871	1873	1873	1871	63
535	20230706	102300	65403615	1876	1876	1876	1876	500
536	20230706	102200	64465615	1876	1876	1876	1876	10
537	20230706	102100	64446855	1873	1873	1873	1873	2
538	20230706	102000	64443109	1872	1872	1872	1872	0
539	20230706	101900	64443109	1872	1873	1873	1872	106
540	20230706	101800	64244577	1872	1872	1872	1872	0
541	20230706	101700	64244577	1872	1876	1876	1872	40
542	20230706	101600	64169597	1877	1877	1877	1877	1
543	20230706	101500	64167720	1878	1878	1878	1878	1
544	20230706	101400	64165842	1869	1869	1869	1869	0
545	20230706	101300	64165842	1869	1869	1869	1869	1
546	20230706	101200	64163973	1865	1866	1866	1865	15
547	20230706	101100	64135997	1865	1873	1873	1865	406
548	20230706	101000	63377227	1878	1876	1878	1876	15
549	20230706	100900	63349083	1874	1875	1875	1874	3
550	20230706	100800	63343459	1879	1878	1879	1878	203
551	20230706	100700	62962221	1878	1871	1878	1871	9
552	20230706	100600	62945347	1871	1871	1871	1870	38
553	20230706	100500	62874250	1865	1865	1865	1865	47
554	20230706	100400	62786595	1865	1871	1871	1865	90
555	20230706	100300	62618565	1871	1871	1871	1865	520
556	20230706	100200	61647493	1872	1884	1884	1872	26
557	20230706	100100	61598793	1880	1876	1885	1876	22
558	20230706	100000	61557460	1876	1879	1879	1871	149
559	20230706	095900	61278403	1879	1876	1879	1876	97
560	20230706	095800	61096423	1881	1885	1885	1877	138
561	20230706	095700	60837196	1885	1885	1885	1881	7
562	20230706	095600	60824011	1888	1888	1888	1888	0
563	20230706	095500	60824011	1888	1884	1888	1884	51
564	20230706	095400	60727923	1889	1889	1889	1889	0
565	20230706	095300	60727923	1889	1889	1889	1889	0
566	20230706	095200	60727923	1889	1889	1889	1884	363
567	20230706	095100	60044016	1889	1889	1889	1889	1
568	20230706	095000	60042127	1890	1879	1890	1879	880
569	20230706	094900	58388470	1879	1877	1879	1877	329
570	20230706	094800	57770935	1877	1878	1878	1877	2
571	20230706	094700	57767180	1878	1874	1878	1874	46
572	20230706	094600	57680972	1878	1878	1878	1878	0
573	20230706	094500	57680972	1878	1878	1878	1878	100
574	20230706	094400	57493172	1878	1876	1878	1875	251
575	20230706	094300	57022351	1879	1878	1879	1878	11
576	20230706	094200	57001692	1879	1877	1879	1877	88
577	20230706	094100	56836500	1877	1877	1877	1877	10
578	20230706	094000	56817730	1879	1880	1880	1879	626
579	20230706	093900	55641246	1891	1880	1891	1880	8
580	20230706	093800	55626195	1891	1890	1891	1890	2
581	20230706	093700	55622414	1891	1890	1891	1890	801
582	20230706	093600	54108189	1891	1891	1891	1891	5
583	20230706	093500	54098734	1890	1888	1890	1888	665
584	20230706	093400	52841926	1887	1887	1887	1887	15
585	20230706	093300	52813621	1887	1887	1887	1887	0
586	20230706	093200	52813621	1887	1875	1887	1875	232
587	20230706	093100	52378587	1887	1887	1887	1887	5
588	20230706	093000	52369152	1887	1877	1887	1877	172
589	20230706	092900	52045994	1865	1877	1877	1865	399
590	20230706	092800	51301847	1877	1877	1877	1877	0
591	20230706	092700	51301847	1877	1877	1877	1877	0
592	20230706	092600	51301847	1877	1865	1877	1865	66
593	20230706	092500	51178745	1877	1876	1877	1865	35
594	20230706	092400	51113104	1865	1865	1865	1865	209
595	20230706	092300	50723319	1876	1876	1876	1876	0
596	20230706	092200	50723319	1876	1876	1876	1876	300
597	20230706	092100	50160519	1876	1876	1876	1876	567
598	20230706	092000	49096827	1876	1876	1876	1876	0
599	20230706	091900	49096827	1876	1865	1876	1865	89
600	20230706	091800	48930831	1876	1865	1876	1865	2
601	20230706	091700	48927090	1876	1876	1876	1876	10
602	20230706	091600	48908330	1877	1876	1877	1876	169
603	20230706	091500	48591282	1876	1865	1876	1865	57
604	20230706	091400	48484955	1876	1876	1876	1876	32
605	20230706	091300	48424923	1876	1876	1876	1863	1367
606	20230706	091200	45877928	1863	1863	1875	1863	2010
607	20230706	091100	42121298	1877	1877	1877	1877	1
608	20230706	091000	42119421	1877	1863	1877	1863	178
609	20230706	090900	41787583	1878	1864	1878	1857	3262
610	20230706	090800	35711624	1865	1866	1879	1865	6027
611	20230706	090700	24470522	1879	1869	1879	1865	2226
612	20230706	090600	20316061	1868	1877	1877	1868	188
613	20230706	090500	19963644	1877	1877	1877	1877	221
614	20230706	090400	19548827	1877	1877	1877	1877	1
615	20230706	090300	19546950	1877	1867	1877	1866	1176
616	20230706	090200	17352409	1879	1870	1879	1868	6123
617	20230706	090100	5902995	1870	1871	1871	1870	618
618	20230706	090000	4747332	1875	1875	1876	1870	2534