KissMeData/053950/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	192500	246181044	1605	1605	1605	1605	5235
3	20230705	192400	246181044	1605	1605	1605	1605	0
4	20230705	192300	246181044	1605	1605	1605	1605	0
5	20230705	192200	246181044	1605	1605	1605	1605	0
6	20230705	192100	246181044	1605	1605	1605	1605	0
7	20230705	192000	246181044	1605	1605	1605	1605	0
8	20230705	191900	246181044	1605	1605	1605	1605	0
9	20230705	191800	246181044	1605	1605	1605	1605	0
10	20230705	191700	246181044	1605	1605	1605	1605	0
11	20230705	191600	246181044	1605	1605	1605	1605	0
12	20230705	191500	246181044	1605	1605	1605	1605	0
13	20230705	191400	246181044	1605	1605	1605	1605	0
14	20230705	191300	246181044	1605	1605	1605	1605	0
15	20230705	191200	246181044	1605	1605	1605	1605	0
16	20230705	191100	246181044	1605	1605	1605	1605	0
17	20230705	191000	246181044	1605	1605	1605	1605	0
18	20230705	190900	246181044	1605	1605	1605	1605	0
19	20230705	190800	246181044	1605	1605	1605	1605	0
20	20230705	190700	246181044	1605	1605	1605	1605	0
21	20230705	190600	246181044	1605	1605	1605	1605	0
22	20230705	190500	246181044	1605	1605	1605	1605	0
23	20230705	190400	246181044	1605	1605	1605	1605	0
24	20230705	190300	246181044	1605	1605	1605	1605	0
25	20230705	190200	246181044	1605	1605	1605	1605	0
26	20230705	190100	246181044	1605	1605	1605	1605	0
27	20230705	190000	246181044	1605	1605	1605	1605	0
28	20230705	185900	246181044	1605	1605	1605	1605	0
29	20230705	185800	246181044	1605	1605	1605	1605	0
30	20230705	185700	246181044	1605	1605	1605	1605	0
31	20230705	185600	246181044	1605	1605	1605	1605	0
32	20230705	185500	246181044	1605	1605	1605	1605	5235
33	20230705	185400	246181044	1605	1605	1605	1605	0
34	20230705	185300	246181044	1605	1605	1605	1605	0
35	20230705	185200	246181044	1605	1605	1605	1605	0
36	20230705	185100	246181044	1605	1605	1605	1605	0
37	20230705	185000	246181044	1605	1605	1605	1605	0
38	20230705	184900	246181044	1605	1605	1605	1605	0
39	20230705	184800	246181044	1605	1605	1605	1605	0
40	20230705	184700	246181044	1605	1605	1605	1605	0
41	20230705	184600	246181044	1605	1605	1605	1605	0
42	20230705	184500	246181044	1605	1605	1605	1605	0
43	20230705	184400	246181044	1605	1605	1605	1605	0
44	20230705	184300	246181044	1605	1605	1605	1605	0
45	20230705	184200	246181044	1605	1605	1605	1605	0
46	20230705	184100	246181044	1605	1605	1605	1605	0
47	20230705	184000	246181044	1605	1605	1605	1605	0
48	20230705	183900	246181044	1605	1605	1605	1605	0
49	20230705	183800	246181044	1605	1605	1605	1605	0
50	20230705	183700	246181044	1605	1605	1605	1605	0
51	20230705	183600	246181044	1605	1605	1605	1605	0
52	20230705	183500	246181044	1605	1605	1605	1605	0
53	20230705	183400	246181044	1605	1605	1605	1605	0
54	20230705	183300	246181044	1605	1605	1605	1605	0
55	20230705	183200	246181044	1605	1605	1605	1605	0
56	20230705	183100	246181044	1605	1605	1605	1605	0
57	20230705	183000	246181044	1605	1605	1605	1605	0
58	20230705	182900	246181044	1605	1605	1605	1605	0
59	20230705	182800	246181044	1605	1605	1605	1605	0
60	20230705	182700	246181044	1605	1605	1605	1605	0
61	20230705	182600	246181044	1605	1605	1605	1605	0
62	20230705	182500	246181044	1605	1605	1605	1605	5235
63	20230705	182400	246181044	1605	1605	1605	1605	0
64	20230705	182300	246181044	1605	1605	1605	1605	0
65	20230705	182200	246181044	1605	1605	1605	1605	0
66	20230705	182100	246181044	1605	1605	1605	1605	0
67	20230705	182000	246181044	1605	1605	1605	1605	0
68	20230705	181900	246181044	1605	1605	1605	1605	0
69	20230705	181800	246181044	1605	1605	1605	1605	0
70	20230705	181700	246181044	1605	1605	1605	1605	0
71	20230705	181600	246181044	1605	1605	1605	1605	0
72	20230705	181500	246181044	1605	1605	1605	1605	0
73	20230705	181400	246181044	1605	1605	1605	1605	0
74	20230705	181300	246181044	1605	1605	1605	1605	0
75	20230705	181200	246181044	1605	1605	1605	1605	0
76	20230705	181100	246181044	1605	1605	1605	1605	0
77	20230705	181000	246181044	1605	1605	1605	1605	0
78	20230705	180900	246181044	1605	1605	1605	1605	0
79	20230705	180800	246181044	1605	1605	1605	1605	0
80	20230705	180700	246181044	1605	1605	1605	1605	0
81	20230705	180600	246181044	1605	1605	1605	1605	0
82	20230705	180500	246181044	1605	1605	1605	1605	0
83	20230705	180400	246181044	1605	1605	1605	1605	0
84	20230705	180300	246181044	1605	1605	1605	1605	0
85	20230705	180200	246181044	1605	1605	1605	1605	0
86	20230705	180100	246181044	1605	1605	1605	1605	0
87	20230705	180000	246181044	1605	1605	1605	1605	0
88	20230705	175900	246181044	1605	1605	1605	1605	0
89	20230705	175800	246181044	1605	1605	1605	1605	0
90	20230705	175700	246181044	1605	1605	1605	1605	0
91	20230705	175600	246181044	1605	1605	1605	1605	0
92	20230705	175500	246181044	1605	1605	1605	1605	5235
93	20230705	175400	246181044	1605	1605	1605	1605	0
94	20230705	175300	246181044	1605	1605	1605	1605	0
95	20230705	175200	246181044	1605	1605	1605	1605	0
96	20230705	175100	246181044	1605	1605	1605	1605	0
97	20230705	175000	246181044	1605	1605	1605	1605	0
98	20230705	174900	246181044	1605	1605	1605	1605	0
99	20230705	174800	246181044	1605	1605	1605	1605	0
100	20230705	174700	246181044	1605	1605	1605	1605	0
101	20230705	174600	246181044	1605	1605	1605	1605	0
102	20230705	174500	246181044	1605	1605	1605	1605	0
103	20230705	174400	246181044	1605	1605	1605	1605	0
104	20230705	174300	246181044	1605	1605	1605	1605	0
105	20230705	174200	246181044	1605	1605	1605	1605	0
106	20230705	174100	246181044	1605	1605	1605	1605	0
107	20230705	174000	246181044	1605	1605	1605	1605	0
108	20230705	173900	246181044	1605	1605	1605	1605	0
109	20230705	173800	246181044	1605	1605	1605	1605	0
110	20230705	173700	246181044	1605	1605	1605	1605	0
111	20230705	173600	246181044	1605	1605	1605	1605	0
112	20230705	173500	246181044	1605	1605	1605	1605	0
113	20230705	173400	246181044	1605	1605	1605	1605	0
114	20230705	173300	246181044	1605	1605	1605	1605	0
115	20230705	173200	246181044	1605	1605	1605	1605	0
116	20230705	173100	246181044	1605	1605	1605	1605	0
117	20230705	173000	246181044	1605	1605	1605	1605	0
118	20230705	172900	246181044	1605	1605	1605	1605	0
119	20230705	172800	246181044	1605	1605	1605	1605	0
120	20230705	172700	246181044	1605	1605	1605	1605	0
121	20230705	172600	246181044	1605	1605	1605	1605	0
122	20230705	172500	246181044	1605	1605	1605	1605	5235
123	20230705	172400	246181044	1605	1605	1605	1605	0
124	20230705	172300	246181044	1605	1605	1605	1605	0
125	20230705	172200	246181044	1605	1605	1605	1605	0
126	20230705	172100	246181044	1605	1605	1605	1605	0
127	20230705	172000	246181044	1605	1605	1605	1605	0
128	20230705	171900	246181044	1605	1605	1605	1605	0
129	20230705	171800	246181044	1605	1605	1605	1605	0
130	20230705	171700	246181044	1605	1605	1605	1605	0
131	20230705	171600	246181044	1605	1605	1605	1605	0
132	20230705	171500	246181044	1605	1605	1605	1605	0
133	20230705	171400	246181044	1605	1605	1605	1605	0
134	20230705	171300	246181044	1605	1605	1605	1605	0
135	20230705	171200	246181044	1605	1605	1605	1605	0
136	20230705	171100	246181044	1605	1605	1605	1605	0
137	20230705	171000	246181044	1605	1605	1605	1605	0
138	20230705	170900	246181044	1605	1605	1605	1605	0
139	20230705	170800	246181044	1605	1605	1605	1605	0
140	20230705	170700	246181044	1605	1605	1605	1605	0
141	20230705	170600	246181044	1605	1605	1605	1605	0
142	20230705	170500	246181044	1605	1605	1605	1605	0
143	20230705	170400	246181044	1605	1605	1605	1605	0
144	20230705	170300	246181044	1605	1605	1605	1605	0
145	20230705	170200	246181044	1605	1605	1605	1605	0
146	20230705	170100	246181044	1605	1605	1605	1605	0
147	20230705	170000	246181044	1605	1605	1605	1605	0
148	20230705	165900	246181044	1605	1605	1605	1605	0
149	20230705	165800	246181044	1605	1605	1605	1605	0
150	20230705	165700	246181044	1605	1605	1605	1605	0
151	20230705	165600	246181044	1605	1605	1605	1605	0
152	20230705	165500	246181044	1605	1605	1605	1605	5235
153	20230705	165400	246181044	1605	1605	1605	1605	0
154	20230705	165300	246181044	1605	1605	1605	1605	0
155	20230705	165200	246181044	1605	1605	1605	1605	0
156	20230705	165100	246181044	1605	1605	1605	1605	0
157	20230705	165000	246181044	1605	1605	1605	1605	0
158	20230705	164900	246181044	1605	1605	1605	1605	0
159	20230705	164800	246181044	1605	1605	1605	1605	0
160	20230705	164700	246181044	1605	1605	1605	1605	0
161	20230705	164600	246181044	1605	1605	1605	1605	0
162	20230705	164500	246181044	1605	1605	1605	1605	0
163	20230705	164400	246181044	1605	1605	1605	1605	0
164	20230705	164300	246181044	1605	1605	1605	1605	0
165	20230705	164200	246181044	1605	1605	1605	1605	0
166	20230705	164100	246181044	1605	1605	1605	1605	0
167	20230705	164000	246181044	1605	1605	1605	1605	0
168	20230705	163900	246181044	1605	1605	1605	1605	0
169	20230705	163800	246181044	1605	1605	1605	1605	0
170	20230705	163700	246181044	1605	1605	1605	1605	0
171	20230705	163600	246181044	1605	1605	1605	1605	0
172	20230705	163500	246181044	1605	1605	1605	1605	0
173	20230705	163400	246181044	1605	1605	1605	1605	0
174	20230705	163300	246181044	1605	1605	1605	1605	0
175	20230705	163200	246181044	1605	1605	1605	1605	0
176	20230705	163100	246181044	1605	1605	1605	1605	0
177	20230705	163000	246181044	1605	1605	1605	1605	0
178	20230705	162900	246181044	1605	1605	1605	1605	0
179	20230705	162800	246181044	1605	1605	1605	1605	0
180	20230705	162700	246181044	1605	1605	1605	1605	0
181	20230705	162600	246181044	1605	1605	1605	1605	0
182	20230705	162500	246181044	1605	1605	1605	1605	5235
183	20230705	162400	246181044	1605	1605	1605	1605	0
184	20230705	162300	246181044	1605	1605	1605	1605	0
185	20230705	162200	246181044	1605	1605	1605	1605	0
186	20230705	162100	246181044	1605	1605	1605	1605	0
187	20230705	162000	246181044	1605	1605	1605	1605	0
188	20230705	161900	246181044	1605	1605	1605	1605	0
189	20230705	161800	246181044	1605	1605	1605	1605	0
190	20230705	161700	246181044	1605	1605	1605	1605	0
191	20230705	161600	246181044	1605	1605	1605	1605	0
192	20230705	161500	246181044	1605	1605	1605	1605	0
193	20230705	161400	246181044	1605	1605	1605	1605	0
194	20230705	161300	246181044	1605	1605	1605	1605	0
195	20230705	161200	246181044	1605	1605	1605	1605	0
196	20230705	161100	246181044	1605	1605	1605	1605	0
197	20230705	161000	246181044	1605	1605	1605	1605	0
198	20230705	160900	246181044	1605	1605	1605	1605	0
199	20230705	160800	246181044	1605	1605	1605	1605	0
200	20230705	160700	246181044	1605	1605	1605	1605	0
201	20230705	160600	246181044	1605	1605	1605	1605	0
202	20230705	160500	246181044	1605	1605	1605	1605	0
203	20230705	160400	246181044	1605	1605	1605	1605	0
204	20230705	160300	246181044	1605	1605	1605	1605	0
205	20230705	160200	246181044	1605	1605	1605	1605	0
206	20230705	160100	246181044	1605	1605	1605	1605	0
207	20230705	160000	246181044	1605	1605	1605	1605	0
208	20230705	155900	246181044	1605	1605	1605	1605	0
209	20230705	155800	246181044	1605	1605	1605	1605	0
210	20230705	155700	246181044	1605	1605	1605	1605	0
211	20230705	155600	246181044	1605	1605	1605	1605	0
212	20230705	155500	246181044	1605	1605	1605	1605	5235
213	20230705	155400	246181044	1605	1605	1605	1605	0
214	20230705	155300	246181044	1605	1605	1605	1605	0
215	20230705	155200	246181044	1605	1605	1605	1605	0
216	20230705	155100	246181044	1605	1605	1605	1605	0
217	20230705	155000	246181044	1605	1605	1605	1605	0
218	20230705	154900	246181044	1605	1605	1605	1605	0
219	20230705	154800	246181044	1605	1605	1605	1605	0
220	20230705	154700	246181044	1605	1605	1605	1605	0
221	20230705	154600	246181044	1605	1605	1605	1605	0
222	20230705	154500	246181044	1605	1605	1605	1605	0
223	20230705	154400	246181044	1605	1605	1605	1605	0
224	20230705	154300	246181044	1605	1605	1605	1605	0
225	20230705	154200	246181044	1605	1605	1605	1605	0
226	20230705	154100	246181044	1605	1605	1605	1605	0
227	20230705	154000	246181044	1605	1605	1605	1605	0
228	20230705	153900	246181044	1605	1605	1605	1605	0
229	20230705	153800	246181044	1605	1605	1605	1605	0
230	20230705	153700	246181044	1605	1605	1605	1605	0
231	20230705	153600	246181044	1605	1605	1605	1605	0
232	20230705	153500	246181044	1605	1605	1605	1605	0
233	20230705	153400	246181044	1605	1605	1605	1605	0
234	20230705	153300	246181044	1605	1605	1605	1605	0
235	20230705	153200	246181044	1605	1605	1605	1605	0
236	20230705	153100	246181044	1605	1605	1605	1605	0
237	20230705	153000	246181044	1605	1605	1605	1605	5235
238	20230705	152900	237778869	1605	1605	1605	1605	0
239	20230705	152800	237778869	1605	1605	1605	1605	0
240	20230705	152700	237778869	1605	1605	1605	1605	0
241	20230705	152600	237778869	1605	1605	1605	1605	0
242	20230705	152500	237778869	1605	1605	1605	1605	0
243	20230705	152400	237778869	1605	1605	1605	1605	0
244	20230705	152300	237778869	1605	1605	1605	1605	0
245	20230705	152200	237778869	1605	1605	1605	1605	0
246	20230705	152100	237778869	1605	1605	1605	1605	0
247	20230705	152000	237778869	1605	1605	1605	1605	0
248	20230705	151900	237778869	1605	1606	1606	1605	3166
249	20230705	151800	232697307	1606	1606	1606	1606	0
250	20230705	151700	232697307	1606	1606	1606	1606	8
251	20230705	151600	232684459	1606	1606	1606	1606	76
252	20230705	151500	232562403	1607	1607	1607	1607	151
253	20230705	151400	232319746	1606	1606	1608	1606	971
254	20230705	151300	230759418	1608	1608	1608	1608	0
255	20230705	151200	230759418	1608	1608	1608	1608	172
256	20230705	151100	230482842	1608	1608	1608	1608	300
257	20230705	151000	230000442	1608	1608	1608	1608	0
258	20230705	150900	230000442	1608	1607	1609	1607	63
259	20230705	150800	229899171	1607	1606	1607	1606	53
260	20230705	150700	229814052	1609	1609	1609	1609	0
261	20230705	150600	229814052	1609	1609	1609	1609	0
262	20230705	150500	229814052	1609	1609	1609	1609	441
263	20230705	150400	229104483	1606	1606	1606	1606	0
264	20230705	150300	229104483	1606	1609	1609	1606	15
265	20230705	150200	229080377	1609	1609	1609	1606	255
266	20230705	150100	228670832	1606	1606	1606	1606	750
267	20230705	150000	227466332	1609	1609	1609	1609	0
268	20230705	145900	227466332	1609	1609	1609	1609	20
269	20230705	145800	227434152	1609	1608	1609	1608	783
270	20230705	145700	226174888	1607	1607	1607	1607	0
271	20230705	145600	226174888	1607	1607	1607	1607	865
272	20230705	145500	224784833	1608	1608	1608	1608	0
273	20230705	145400	224784833	1608	1608	1608	1608	290
274	20230705	145300	224318513	1608	1608	1608	1608	151
275	20230705	145200	224075705	1609	1609	1609	1609	0
276	20230705	145100	224075705	1609	1609	1609	1609	0
277	20230705	145000	224075705	1609	1609	1609	1609	0
278	20230705	144900	224075705	1609	1609	1609	1609	0
279	20230705	144800	224075705	1609	1609	1609	1609	0
280	20230705	144700	224075705	1609	1609	1609	1609	0
281	20230705	144600	224075705	1609	1609	1609	1609	1
282	20230705	144500	224074096	1607	1607	1607	1607	0
283	20230705	144400	224074096	1607	1607	1607	1607	310
284	20230705	144300	223575926	1607	1607	1607	1607	100
285	20230705	144200	223415226	1607	1607	1607	1607	1
286	20230705	144100	223413619	1609	1609	1609	1609	0
287	20230705	144000	223413619	1609	1607	1609	1607	517
288	20230705	143900	222581800	1608	1607	1609	1607	221
289	20230705	143800	222226312	1607	1610	1610	1607	5553
290	20230705	143700	213292543	1613	1613	1613	1613	0
291	20230705	143600	213292543	1613	1613	1613	1613	0
292	20230705	143500	213292543	1613	1613	1613	1613	1
293	20230705	143400	213290930	1610	1610	1610	1610	100
294	20230705	143300	213129930	1610	1610	1610	1610	1
295	20230705	143200	213128320	1610	1611	1611	1610	600
296	20230705	143100	212162159	1614	1614	1614	1614	0
297	20230705	143000	212162159	1614	1614	1614	1614	0
298	20230705	142900	212162159	1614	1614	1614	1614	0
299	20230705	142800	212162159	1614	1614	1614	1614	0
300	20230705	142700	212162159	1614	1614	1614	1614	300
301	20230705	142600	211677959	1614	1614	1614	1614	7
302	20230705	142500	211666661	1611	1611	1611	1611	0
303	20230705	142400	211666661	1611	1611	1611	1611	0
304	20230705	142300	211666661	1611	1611	1611	1611	0
305	20230705	142200	211666661	1611	1611	1611	1611	0
306	20230705	142100	211666661	1611	1611	1611	1611	1
307	20230705	142000	211665050	1611	1611	1611	1611	395
308	20230705	141900	211028705	1611	1611	1611	1611	0
309	20230705	141800	211028705	1611	1611	1611	1611	0
310	20230705	141700	211028705	1611	1611	1611	1611	0
311	20230705	141600	211028705	1611	1611	1611	1611	0
312	20230705	141500	211028705	1611	1611	1611	1611	0
313	20230705	141400	211028705	1611	1611	1611	1611	20
314	20230705	141300	210996485	1616	1616	1616	1616	0
315	20230705	141200	210996485	1616	1616	1616	1616	0
316	20230705	141100	210996485	1616	1616	1616	1616	309
317	20230705	141000	210497141	1616	1616	1616	1616	0
318	20230705	140900	210497141	1616	1616	1616	1616	0
319	20230705	140800	210497141	1616	1616	1616	1616	0
320	20230705	140700	210497141	1616	1616	1616	1616	2
321	20230705	140600	210493909	1618	1618	1618	1618	0
322	20230705	140500	210493909	1618	1618	1618	1618	667
323	20230705	140400	209414703	1618	1616	1618	1616	500
324	20230705	140300	208606195	1610	1610	1610	1610	0
325	20230705	140200	208606195	1610	1610	1610	1610	0
326	20230705	140100	208606195	1610	1610	1610	1610	0
327	20230705	140000	208606195	1610	1610	1610	1610	615
328	20230705	135900	207616045	1610	1610	1610	1610	0
329	20230705	135800	207616045	1610	1610	1610	1610	500
330	20230705	135700	206811045	1617	1612	1617	1612	500
331	20230705	135600	206002564	1610	1610	1610	1610	812
332	20230705	135500	204695244	1610	1610	1610	1610	978
333	20230705	135400	203120664	1610	1611	1611	1610	3767
334	20230705	135300	197054135	1612	1612	1612	1612	0
335	20230705	135200	197054135	1612	1612	1612	1612	0
336	20230705	135100	197054135	1612	1612	1612	1612	2
337	20230705	135000	197050911	1611	1611	1611	1611	0
338	20230705	134900	197050911	1611	1611	1611	1611	0
339	20230705	134800	197050911	1611	1611	1611	1611	0
340	20230705	134700	197050911	1611	1611	1611	1611	0
341	20230705	134600	197050911	1611	1611	1611	1611	0
342	20230705	134500	197050911	1611	1611	1611	1611	0
343	20230705	134400	197050911	1611	1611	1611	1611	53
344	20230705	134300	196965528	1612	1612	1612	1612	2307
345	20230705	134200	193246644	1612	1612	1612	1612	1000
346	20230705	134100	191634644	1612	1612	1612	1612	0
347	20230705	134000	191634644	1612	1612	1612	1612	146
348	20230705	133900	191399292	1612	1612	1612	1612	410
349	20230705	133800	190738372	1612	1612	1612	1612	0
350	20230705	133700	190738372	1612	1612	1612	1612	7
351	20230705	133600	190727088	1612	1612	1612	1612	0
352	20230705	133500	190727088	1612	1612	1612	1612	1000
353	20230705	133400	189115088	1612	1612	1612	1612	0
354	20230705	133300	189115088	1612	1612	1612	1612	0
355	20230705	133200	189115088	1612	1612	1612	1612	0
356	20230705	133100	189115088	1612	1612	1612	1612	0
357	20230705	133000	189115088	1612	1612	1612	1612	0
358	20230705	132900	189115088	1612	1612	1612	1612	0
359	20230705	132800	189115088	1612	1612	1612	1612	900
360	20230705	132700	187664288	1612	1612	1612	1612	0
361	20230705	132600	187664288	1612	1612	1612	1612	0
362	20230705	132500	187664288	1612	1612	1612	1612	0
363	20230705	132400	187664288	1612	1612	1612	1612	0
364	20230705	132300	187664288	1612	1612	1612	1612	0
365	20230705	132200	187664288	1612	1612	1612	1612	0
366	20230705	132100	187664288	1612	1612	1612	1612	0
367	20230705	132000	187664288	1612	1612	1612	1612	1
368	20230705	131900	187662676	1614	1614	1614	1614	1
369	20230705	131800	187661062	1614	1614	1614	1614	0
370	20230705	131700	187661062	1614	1614	1614	1614	0
371	20230705	131600	187661062	1614	1614	1614	1614	0
372	20230705	131500	187661062	1614	1614	1614	1614	0
373	20230705	131400	187661062	1614	1614	1614	1614	10
374	20230705	131300	187644922	1612	1612	1612	1612	0
375	20230705	131200	187644922	1612	1612	1612	1612	0
376	20230705	131100	187644922	1612	1612	1612	1612	0
377	20230705	131000	187644922	1612	1613	1613	1612	880
378	20230705	130900	186225662	1613	1613	1613	1613	0
379	20230705	130800	186225662	1613	1613	1613	1613	0
380	20230705	130700	186225662	1613	1613	1613	1613	1752
381	20230705	130600	183399686	1613	1613	1613	1613	0
382	20230705	130500	183399686	1613	1613	1613	1613	0
383	20230705	130400	183399686	1613	1613	1613	1613	0
384	20230705	130300	183399686	1613	1613	1613	1613	0
385	20230705	130200	183399686	1613	1613	1613	1613	0
386	20230705	130100	183399686	1613	1615	1615	1613	1281
387	20230705	130000	181332966	1616	1616	1616	1616	0
388	20230705	125900	181332966	1616	1616	1616	1616	1
389	20230705	125800	181331350	1615	1615	1615	1615	420
390	20230705	125700	180653050	1615	1615	1615	1615	0
391	20230705	125600	180653050	1615	1615	1615	1615	0
392	20230705	125500	180653050	1615	1615	1615	1615	0
393	20230705	125400	180653050	1615	1615	1615	1615	0
394	20230705	125300	180653050	1615	1615	1615	1615	10
395	20230705	125200	180636900	1615	1615	1615	1615	0
396	20230705	125100	180636900	1615	1615	1615	1615	0
397	20230705	125000	180636900	1615	1615	1615	1615	10
398	20230705	124900	180620750	1620	1620	1620	1620	0
399	20230705	124800	180620750	1620	1620	1620	1620	0
400	20230705	124700	180620750	1620	1620	1620	1620	0
401	20230705	124600	180620750	1620	1620	1620	1620	0
402	20230705	124500	180620750	1620	1620	1620	1620	0
403	20230705	124400	180620750	1620	1620	1620	1620	2
404	20230705	124300	180617510	1620	1620	1620	1620	0
405	20230705	124200	180617510	1620	1620	1620	1620	0
406	20230705	124100	180617510	1620	1615	1620	1615	900
407	20230705	124000	179163010	1620	1620	1620	1620	0
408	20230705	123900	179163010	1620	1620	1620	1620	1000
409	20230705	123800	177543010	1620	1620	1620	1620	0
410	20230705	123700	177543010	1620	1620	1620	1620	0
411	20230705	123600	177543010	1620	1620	1620	1620	0
412	20230705	123500	177543010	1620	1620	1620	1620	0
413	20230705	123400	177543010	1620	1620	1620	1620	1
414	20230705	123300	177541390	1620	1620	1620	1620	0
415	20230705	123200	177541390	1620	1620	1620	1620	2
416	20230705	123100	177538150	1614	1614	1614	1614	0
417	20230705	123000	177538150	1614	1614	1614	1614	0
418	20230705	122900	177538150	1614	1616	1616	1614	1500
419	20230705	122800	175115631	1616	1616	1616	1616	0
420	20230705	122700	175115631	1616	1616	1616	1616	613
421	20230705	122600	174125023	1617	1617	1617	1617	19
422	20230705	122500	174094300	1618	1618	1618	1618	0
423	20230705	122400	174094300	1618	1618	1618	1618	0
424	20230705	122300	174094300	1618	1618	1618	1618	962
425	20230705	122200	172537784	1618	1618	1618	1618	0
426	20230705	122100	172537784	1618	1618	1618	1618	0
427	20230705	122000	172537784	1618	1618	1618	1618	0
428	20230705	121900	172537784	1618	1618	1618	1618	44
429	20230705	121800	172466592	1620	1620	1620	1620	0
430	20230705	121700	172466592	1620	1620	1620	1620	22
431	20230705	121600	172430952	1620	1620	1620	1620	0
432	20230705	121500	172430952	1620	1620	1620	1620	1000
433	20230705	121400	170810952	1621	1621	1621	1621	0
434	20230705	121300	170810952	1621	1621	1621	1621	0
435	20230705	121200	170810952	1621	1621	1621	1621	0
436	20230705	121100	170810952	1621	1621	1621	1621	0
437	20230705	121000	170810952	1621	1621	1621	1621	1
438	20230705	120900	170809331	1621	1621	1621	1621	0
439	20230705	120800	170809331	1621	1621	1621	1621	0
440	20230705	120700	170809331	1621	1621	1621	1621	0
441	20230705	120600	170809331	1621	1621	1621	1621	0
442	20230705	120500	170809331	1621	1621	1621	1621	10
443	20230705	120400	170793121	1616	1616	1616	1616	0
444	20230705	120300	170793121	1616	1616	1616	1616	0
445	20230705	120200	170793121	1616	1616	1616	1616	10
446	20230705	120100	170776961	1615	1615	1615	1615	0
447	20230705	120000	170776961	1615	1615	1615	1615	0
448	20230705	115900	170776961	1615	1615	1615	1615	0
449	20230705	115800	170776961	1615	1615	1615	1615	0
450	20230705	115700	170776961	1615	1615	1615	1615	0
451	20230705	115600	170776961	1615	1615	1615	1615	0
452	20230705	115500	170776961	1615	1615	1615	1615	6
453	20230705	115400	170767271	1621	1618	1622	1618	2150
454	20230705	115300	167282061	1618	1618	1618	1618	0
455	20230705	115200	167282061	1618	1618	1618	1618	60
456	20230705	115100	167184981	1618	1618	1618	1618	0
457	20230705	115000	167184981	1618	1617	1618	1617	6320
458	20230705	114900	156959324	1615	1615	1615	1615	0
459	20230705	114800	156959324	1615	1615	1615	1615	0
460	20230705	114700	156959324	1615	1615	1615	1615	11
461	20230705	114600	156941559	1615	1615	1615	1615	0
462	20230705	114500	156941559	1615	1615	1615	1615	37
463	20230705	114400	156881804	1615	1615	1615	1615	1198
464	20230705	114300	154947034	1615	1615	1615	1615	0
465	20230705	114200	154947034	1615	1615	1615	1615	38
466	20230705	114100	154885664	1617	1617	1617	1617	0
467	20230705	114000	154885664	1617	1617	1617	1617	0
468	20230705	113900	154885664	1617	1617	1617	1617	250
469	20230705	113800	154481414	1617	1617	1617	1617	0
470	20230705	113700	154481414	1617	1617	1617	1617	0
471	20230705	113600	154481414	1617	1617	1617	1617	0
472	20230705	113500	154481414	1617	1617	1617	1617	19
473	20230705	113400	154450691	1617	1614	1617	1614	2
474	20230705	113300	154447460	1614	1614	1614	1614	0
475	20230705	113200	154447460	1614	1614	1614	1614	600
476	20230705	113100	153479060	1613	1613	1613	1613	0
477	20230705	113000	153479060	1613	1613	1613	1613	0
478	20230705	112900	153479060	1613	1613	1613	1613	0
479	20230705	112800	153479060	1613	1613	1613	1613	0
480	20230705	112700	153479060	1613	1613	1613	1613	0
481	20230705	112600	153479060	1613	1613	1613	1613	0
482	20230705	112500	153479060	1613	1613	1613	1613	0
483	20230705	112400	153479060	1613	1613	1613	1613	350
484	20230705	112300	152914510	1617	1617	1617	1617	0
485	20230705	112200	152914510	1617	1617	1617	1617	0
486	20230705	112100	152914510	1617	1617	1617	1617	0
487	20230705	112000	152914510	1617	1617	1617	1617	1
488	20230705	111900	152912893	1613	1613	1613	1613	0
489	20230705	111800	152912893	1613	1616	1616	1613	703
490	20230705	111700	151778945	1617	1617	1617	1617	1
491	20230705	111600	151777328	1613	1613	1613	1613	61
492	20230705	111500	151678935	1619	1619	1619	1619	3
493	20230705	111400	151674078	1613	1613	1613	1613	0
494	20230705	111300	151674078	1613	1613	1613	1613	0
495	20230705	111200	151674078	1613	1613	1613	1613	0
496	20230705	111100	151674078	1613	1613	1613	1613	500
497	20230705	111000	150867578	1619	1619	1619	1619	0
498	20230705	110900	150867578	1619	1619	1619	1619	0
499	20230705	110800	150867578	1619	1619	1619	1619	0
500	20230705	110700	150867578	1619	1619	1619	1619	0
501	20230705	110600	150867578	1619	1619	1619	1619	0
502	20230705	110500	150867578	1619	1619	1619	1619	0
503	20230705	110400	150867578	1619	1619	1619	1619	0
504	20230705	110300	150867578	1619	1619	1619	1619	0
505	20230705	110200	150867578	1619	1619	1619	1619	0
506	20230705	110100	150867578	1619	1619	1619	1619	8
507	20230705	110000	150854626	1612	1612	1612	1612	0
508	20230705	105900	150854626	1612	1612	1612	1612	61
509	20230705	105800	150756294	1613	1613	1613	1613	0
510	20230705	105700	150756294	1613	1613	1613	1613	62
511	20230705	105600	150656288	1612	1612	1612	1612	0
512	20230705	105500	150656288	1612	1612	1612	1612	0
513	20230705	105400	150656288	1612	1612	1612	1612	0
514	20230705	105300	150656288	1612	1612	1612	1612	900
515	20230705	105200	149205488	1613	1613	1613	1613	0
516	20230705	105100	149205488	1613	1615	1615	1613	1629
517	20230705	105000	146577033	1619	1619	1619	1619	0
518	20230705	104900	146577033	1619	1617	1619	1617	55
519	20230705	104800	146487990	1617	1617	1617	1617	0
520	20230705	104700	146487990	1617	1616	1617	1616	2
521	20230705	104600	146484757	1614	1614	1614	1614	10
522	20230705	104500	146468617	1614	1614	1614	1614	0
523	20230705	104400	146468617	1614	1614	1614	1614	30
524	20230705	104300	146420197	1617	1617	1617	1617	79
525	20230705	104200	146292454	1617	1617	1617	1617	52
526	20230705	104100	146208370	1613	1613	1613	1613	0
527	20230705	104000	146208370	1613	1613	1613	1613	0
528	20230705	103900	146208370	1613	1613	1613	1613	0
529	20230705	103800	146208370	1613	1613	1613	1613	15
530	20230705	103700	146184175	1613	1613	1613	1613	0
531	20230705	103600	146184175	1613	1613	1613	1613	0
532	20230705	103500	146184175	1613	1613	1613	1613	0
533	20230705	103400	146184175	1613	1613	1613	1613	0
534	20230705	103300	146184175	1613	1613	1613	1613	0
535	20230705	103200	146184175	1613	1613	1613	1613	0
536	20230705	103100	146184175	1613	1616	1616	1613	997
537	20230705	103000	144573914	1616	1616	1616	1616	0
538	20230705	102900	144573914	1616	1616	1616	1616	0
539	20230705	102800	144573914	1616	1616	1616	1616	83
540	20230705	102700	144439786	1616	1616	1616	1616	1
541	20230705	102600	144438170	1612	1612	1612	1612	0
542	20230705	102500	144438170	1612	1612	1612	1612	900
543	20230705	102400	142987370	1612	1612	1612	1612	0
544	20230705	102300	142987370	1612	1612	1612	1612	0
545	20230705	102200	142987370	1612	1612	1612	1612	0
546	20230705	102100	142987370	1612	1612	1612	1612	0
547	20230705	102000	142987370	1612	1612	1612	1612	400
548	20230705	101900	142342570	1612	1612	1612	1612	1
549	20230705	101800	142340958	1616	1616	1616	1616	0
550	20230705	101700	142340958	1616	1616	1616	1616	0
551	20230705	101600	142340958	1616	1612	1616	1612	235
552	20230705	101500	141962134	1612	1612	1612	1612	0
553	20230705	101400	141962134	1612	1612	1612	1612	361
554	20230705	101300	141380202	1612	1612	1612	1612	700
555	20230705	101200	140251802	1612	1612	1612	1612	0
556	20230705	101100	140251802	1612	1612	1612	1612	0
557	20230705	101000	140251802	1612	1612	1612	1612	0
558	20230705	100900	140251802	1612	1612	1612	1612	94
559	20230705	100800	140100274	1613	1613	1613	1613	206
560	20230705	100700	139767996	1613	1616	1616	1613	650
561	20230705	100600	138719396	1613	1614	1614	1613	28
562	20230705	100500	138674214	1613	1613	1613	1613	0
563	20230705	100400	138674214	1613	1613	1613	1613	0
564	20230705	100300	138674214	1613	1614	1614	1613	304
565	20230705	100200	138183854	1614	1614	1614	1614	0
566	20230705	100100	138183854	1614	1614	1614	1614	0
567	20230705	100000	138183854	1614	1614	1614	1614	0
568	20230705	095900	138183854	1614	1614	1614	1614	0
569	20230705	095800	138183854	1614	1615	1615	1614	2971
570	20230705	095700	133388630	1614	1616	1616	1614	6619
571	20230705	095600	122697364	1620	1620	1620	1620	0
572	20230705	095500	122697364	1620	1620	1620	1620	1
573	20230705	095400	122695744	1621	1621	1621	1621	0
574	20230705	095300	122695744	1621	1621	1621	1621	3
575	20230705	095200	122690881	1617	1617	1617	1617	0
576	20230705	095100	122690881	1617	1617	1617	1617	0
577	20230705	095000	122690881	1617	1617	1617	1617	0
578	20230705	094900	122690881	1617	1617	1617	1617	300
579	20230705	094800	122205781	1618	1619	1619	1618	2741
580	20230705	094700	117770771	1618	1620	1620	1618	2315
581	20230705	094600	114024893	1622	1622	1622	1622	0
582	20230705	094500	114024893	1622	1622	1622	1622	0
583	20230705	094400	114024893	1622	1622	1622	1622	184
584	20230705	094300	113726445	1622	1620	1622	1620	397
585	20230705	094200	113083303	1618	1618	1618	1618	2
586	20230705	094100	113080067	1618	1618	1618	1618	0
587	20230705	094000	113080067	1618	1618	1618	1618	50
588	20230705	093900	112999167	1618	1618	1618	1618	1
589	20230705	093800	112997549	1617	1619	1620	1617	25
590	20230705	093700	112957110	1617	1617	1617	1617	56
591	20230705	093600	112866558	1617	1617	1617	1617	500
592	20230705	093500	112058058	1616	1616	1616	1616	0
593	20230705	093400	112058058	1616	1617	1617	1616	573
594	20230705	093300	111131590	1617	1618	1620	1617	2240
595	20230705	093200	107509007	1620	1620	1620	1620	0
596	20230705	093100	107509007	1620	1620	1620	1620	1291
597	20230705	093000	105417587	1620	1620	1620	1620	0
598	20230705	092900	105417587	1620	1620	1620	1620	0
599	20230705	092800	105417587	1620	1620	1620	1620	282
600	20230705	092700	104960747	1620	1616	1620	1616	9
601	20230705	092600	104946199	1617	1617	1617	1617	329
602	20230705	092500	104414206	1617	1617	1617	1617	286
603	20230705	092400	103951744	1620	1620	1620	1620	0
604	20230705	092300	103951744	1620	1620	1620	1620	10
605	20230705	092200	103935544	1620	1620	1620	1620	1
606	20230705	092100	103933924	1616	1616	1616	1616	1200
607	20230705	092000	101994724	1619	1620	1620	1619	342
608	20230705	091900	101440954	1622	1619	1622	1619	253
609	20230705	091800	101031338	1616	1616	1616	1615	905
610	20230705	091700	99568863	1616	1616	1616	1616	240
611	20230705	091600	99181023	1616	1616	1616	1615	105
612	20230705	091500	99011367	1616	1616	1616	1615	510
613	20230705	091400	98187677	1616	1615	1616	1615	70
614	20230705	091300	98074617	1620	1620	1620	1620	30
615	20230705	091200	98026017	1624	1612	1625	1612	863
616	20230705	091100	96632264	1612	1617	1619	1610	5900
617	20230705	091000	87117653	1619	1622	1622	1616	2108
618	20230705	090900	83702816	1629	1625	1629	1622	116
619	20230705	090800	83514541	1629	1625	1629	1621	3001
620	20230705	090700	78646647	1631	1625	1633	1624	215
621	20230705	090600	78297395	1624	1625	1625	1624	3495
622	20230705	090500	72621401	1625	1628	1628	1625	2595
623	20230705	090400	68400934	1627	1626	1628	1626	625
624	20230705	090300	67384150	1626	1628	1628	1626	393
625	20230705	090200	66744502	1625	1630	1640	1625	4279
626	20230705	090100	59778419	1635	1643	1643	1635	12615
627	20230705	090000	39096168	1658	1659	1677	1638	23569