KissMeData/069460/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	193600	334381882	1326	1326	1326	1326	6474
3	20230706	193500	334381882	1326	1326	1326	1326	0
4	20230706	193400	334381882	1326	1326	1326	1326	0
5	20230706	193300	334381882	1326	1326	1326	1326	0
6	20230706	193200	334381882	1326	1326	1326	1326	0
7	20230706	193100	334381882	1326	1326	1326	1326	0
8	20230706	193000	334381882	1326	1326	1326	1326	0
9	20230706	192900	334381882	1326	1326	1326	1326	0
10	20230706	192800	334381882	1326	1326	1326	1326	0
11	20230706	192700	334381882	1326	1326	1326	1326	0
12	20230706	192600	334381882	1326	1326	1326	1326	0
13	20230706	192500	334381882	1326	1326	1326	1326	0
14	20230706	192400	334381882	1326	1326	1326	1326	0
15	20230706	192300	334381882	1326	1326	1326	1326	0
16	20230706	192200	334381882	1326	1326	1326	1326	0
17	20230706	192100	334381882	1326	1326	1326	1326	0
18	20230706	192000	334381882	1326	1326	1326	1326	0
19	20230706	191900	334381882	1326	1326	1326	1326	0
20	20230706	191800	334381882	1326	1326	1326	1326	0
21	20230706	191700	334381882	1326	1326	1326	1326	0
22	20230706	191600	334381882	1326	1326	1326	1326	0
23	20230706	191500	334381882	1326	1326	1326	1326	0
24	20230706	191400	334381882	1326	1326	1326	1326	0
25	20230706	191300	334381882	1326	1326	1326	1326	0
26	20230706	191200	334381882	1326	1326	1326	1326	0
27	20230706	191100	334381882	1326	1326	1326	1326	0
28	20230706	191000	334381882	1326	1326	1326	1326	0
29	20230706	190900	334381882	1326	1326	1326	1326	0
30	20230706	190800	334381882	1326	1326	1326	1326	0
31	20230706	190700	334381882	1326	1326	1326	1326	0
32	20230706	190600	334381882	1326	1326	1326	1326	6474
33	20230706	190500	334381882	1326	1326	1326	1326	0
34	20230706	190400	334381882	1326	1326	1326	1326	0
35	20230706	190300	334381882	1326	1326	1326	1326	0
36	20230706	190200	334381882	1326	1326	1326	1326	0
37	20230706	190100	334381882	1326	1326	1326	1326	0
38	20230706	190000	334381882	1326	1326	1326	1326	0
39	20230706	185900	334381882	1326	1326	1326	1326	0
40	20230706	185800	334381882	1326	1326	1326	1326	0
41	20230706	185700	334381882	1326	1326	1326	1326	0
42	20230706	185600	334381882	1326	1326	1326	1326	0
43	20230706	185500	334381882	1326	1326	1326	1326	0
44	20230706	185400	334381882	1326	1326	1326	1326	0
45	20230706	185300	334381882	1326	1326	1326	1326	0
46	20230706	185200	334381882	1326	1326	1326	1326	0
47	20230706	185100	334381882	1326	1326	1326	1326	0
48	20230706	185000	334381882	1326	1326	1326	1326	0
49	20230706	184900	334381882	1326	1326	1326	1326	0
50	20230706	184800	334381882	1326	1326	1326	1326	0
51	20230706	184700	334381882	1326	1326	1326	1326	0
52	20230706	184600	334381882	1326	1326	1326	1326	0
53	20230706	184500	334381882	1326	1326	1326	1326	0
54	20230706	184400	334381882	1326	1326	1326	1326	0
55	20230706	184300	334381882	1326	1326	1326	1326	0
56	20230706	184200	334381882	1326	1326	1326	1326	0
57	20230706	184100	334381882	1326	1326	1326	1326	0
58	20230706	184000	334381882	1326	1326	1326	1326	0
59	20230706	183900	334381882	1326	1326	1326	1326	0
60	20230706	183800	334381882	1326	1326	1326	1326	0
61	20230706	183700	334381882	1326	1326	1326	1326	0
62	20230706	183600	334381882	1326	1326	1326	1326	6474
63	20230706	183500	334381882	1326	1326	1326	1326	0
64	20230706	183400	334381882	1326	1326	1326	1326	0
65	20230706	183300	334381882	1326	1326	1326	1326	0
66	20230706	183200	334381882	1326	1326	1326	1326	0
67	20230706	183100	334381882	1326	1326	1326	1326	0
68	20230706	183000	334381882	1326	1326	1326	1326	0
69	20230706	182900	334381882	1326	1326	1326	1326	0
70	20230706	182800	334381882	1326	1326	1326	1326	0
71	20230706	182700	334381882	1326	1326	1326	1326	0
72	20230706	182600	334381882	1326	1326	1326	1326	0
73	20230706	182500	334381882	1326	1326	1326	1326	0
74	20230706	182400	334381882	1326	1326	1326	1326	0
75	20230706	182300	334381882	1326	1326	1326	1326	0
76	20230706	182200	334381882	1326	1326	1326	1326	0
77	20230706	182100	334381882	1326	1326	1326	1326	0
78	20230706	182000	334381882	1326	1326	1326	1326	0
79	20230706	181900	334381882	1326	1326	1326	1326	0
80	20230706	181800	334381882	1326	1326	1326	1326	0
81	20230706	181700	334381882	1326	1326	1326	1326	0
82	20230706	181600	334381882	1326	1326	1326	1326	0
83	20230706	181500	334381882	1326	1326	1326	1326	0
84	20230706	181400	334381882	1326	1326	1326	1326	0
85	20230706	181300	334381882	1326	1326	1326	1326	0
86	20230706	181200	334381882	1326	1326	1326	1326	0
87	20230706	181100	334381882	1326	1326	1326	1326	0
88	20230706	181000	334381882	1326	1326	1326	1326	0
89	20230706	180900	334381882	1326	1326	1326	1326	0
90	20230706	180800	334381882	1326	1326	1326	1326	0
91	20230706	180700	334381882	1326	1326	1326	1326	0
92	20230706	180600	334381882	1326	1326	1326	1326	6474
93	20230706	180500	334381882	1326	1326	1326	1326	0
94	20230706	180400	334381882	1326	1326	1326	1326	0
95	20230706	180300	334381882	1326	1326	1326	1326	0
96	20230706	180200	334381882	1326	1326	1326	1326	0
97	20230706	180100	334381882	1326	1326	1326	1326	0
98	20230706	180000	334381882	1326	1326	1326	1326	0
99	20230706	175900	334381882	1326	1326	1326	1326	0
100	20230706	175800	334381882	1326	1326	1326	1326	0
101	20230706	175700	334381882	1326	1326	1326	1326	0
102	20230706	175600	334381882	1326	1326	1326	1326	0
103	20230706	175500	334381882	1326	1326	1326	1326	0
104	20230706	175400	334381882	1326	1326	1326	1326	0
105	20230706	175300	334381882	1326	1326	1326	1326	0
106	20230706	175200	334381882	1326	1326	1326	1326	0
107	20230706	175100	334381882	1326	1326	1326	1326	0
108	20230706	175000	334381882	1326	1326	1326	1326	0
109	20230706	174900	334381882	1326	1326	1326	1326	0
110	20230706	174800	334381882	1326	1326	1326	1326	0
111	20230706	174700	334381882	1326	1326	1326	1326	0
112	20230706	174600	334381882	1326	1326	1326	1326	0
113	20230706	174500	334381882	1326	1326	1326	1326	0
114	20230706	174400	334381882	1326	1326	1326	1326	0
115	20230706	174300	334381882	1326	1326	1326	1326	0
116	20230706	174200	334381882	1326	1326	1326	1326	0
117	20230706	174100	334381882	1326	1326	1326	1326	0
118	20230706	174000	334381882	1326	1326	1326	1326	0
119	20230706	173900	334381882	1326	1326	1326	1326	0
120	20230706	173800	334381882	1326	1326	1326	1326	0
121	20230706	173700	334381882	1326	1326	1326	1326	0
122	20230706	173600	334381882	1326	1326	1326	1326	6474
123	20230706	173500	334381882	1326	1326	1326	1326	0
124	20230706	173400	334381882	1326	1326	1326	1326	0
125	20230706	173300	334381882	1326	1326	1326	1326	0
126	20230706	173200	334381882	1326	1326	1326	1326	0
127	20230706	173100	334381882	1326	1326	1326	1326	0
128	20230706	173000	334381882	1326	1326	1326	1326	0
129	20230706	172900	334381882	1326	1326	1326	1326	0
130	20230706	172800	334381882	1326	1326	1326	1326	0
131	20230706	172700	334381882	1326	1326	1326	1326	0
132	20230706	172600	334381882	1326	1326	1326	1326	0
133	20230706	172500	334381882	1326	1326	1326	1326	0
134	20230706	172400	334381882	1326	1326	1326	1326	0
135	20230706	172300	334381882	1326	1326	1326	1326	0
136	20230706	172200	334381882	1326	1326	1326	1326	0
137	20230706	172100	334381882	1326	1326	1326	1326	0
138	20230706	172000	334381882	1326	1326	1326	1326	0
139	20230706	171900	334381882	1326	1326	1326	1326	0
140	20230706	171800	334381882	1326	1326	1326	1326	0
141	20230706	171700	334381882	1326	1326	1326	1326	0
142	20230706	171600	334381882	1326	1326	1326	1326	0
143	20230706	171500	334381882	1326	1326	1326	1326	0
144	20230706	171400	334381882	1326	1326	1326	1326	0
145	20230706	171300	334381882	1326	1326	1326	1326	0
146	20230706	171200	334381882	1326	1326	1326	1326	0
147	20230706	171100	334381882	1326	1326	1326	1326	0
148	20230706	171000	334381882	1326	1326	1326	1326	0
149	20230706	170900	334381882	1326	1326	1326	1326	0
150	20230706	170800	334381882	1326	1326	1326	1326	0
151	20230706	170700	334381882	1326	1326	1326	1326	0
152	20230706	170600	334381882	1326	1326	1326	1326	6474
153	20230706	170500	334381882	1326	1326	1326	1326	0
154	20230706	170400	334381882	1326	1326	1326	1326	0
155	20230706	170300	334381882	1326	1326	1326	1326	0
156	20230706	170200	334381882	1326	1326	1326	1326	0
157	20230706	170100	334381882	1326	1326	1326	1326	0
158	20230706	170000	334381882	1326	1326	1326	1326	0
159	20230706	165900	334381882	1326	1326	1326	1326	0
160	20230706	165800	334381882	1326	1326	1326	1326	0
161	20230706	165700	334381882	1326	1326	1326	1326	0
162	20230706	165600	334381882	1326	1326	1326	1326	0
163	20230706	165500	334381882	1326	1326	1326	1326	0
164	20230706	165400	334381882	1326	1326	1326	1326	0
165	20230706	165300	334381882	1326	1326	1326	1326	0
166	20230706	165200	334381882	1326	1326	1326	1326	0
167	20230706	165100	334381882	1326	1326	1326	1326	0
168	20230706	165000	334381882	1326	1326	1326	1326	0
169	20230706	164900	334381882	1326	1326	1326	1326	0
170	20230706	164800	334381882	1326	1326	1326	1326	0
171	20230706	164700	334381882	1326	1326	1326	1326	0
172	20230706	164600	334381882	1326	1326	1326	1326	0
173	20230706	164500	334381882	1326	1326	1326	1326	0
174	20230706	164400	334381882	1326	1326	1326	1326	0
175	20230706	164300	334381882	1326	1326	1326	1326	0
176	20230706	164200	334381882	1326	1326	1326	1326	0
177	20230706	164100	334381882	1326	1326	1326	1326	0
178	20230706	164000	334381882	1326	1326	1326	1326	0
179	20230706	163900	334381882	1326	1326	1326	1326	0
180	20230706	163800	334381882	1326	1326	1326	1326	0
181	20230706	163700	334381882	1326	1326	1326	1326	0
182	20230706	163600	334381882	1326	1326	1326	1326	6474
183	20230706	163500	334381882	1326	1326	1326	1326	0
184	20230706	163400	334381882	1326	1326	1326	1326	0
185	20230706	163300	334381882	1326	1326	1326	1326	0
186	20230706	163200	334381882	1326	1326	1326	1326	0
187	20230706	163100	334381882	1326	1326	1326	1326	0
188	20230706	163000	334381882	1326	1326	1326	1326	0
189	20230706	162900	334381882	1326	1326	1326	1326	0
190	20230706	162800	334381882	1326	1326	1326	1326	0
191	20230706	162700	334381882	1326	1326	1326	1326	0
192	20230706	162600	334381882	1326	1326	1326	1326	0
193	20230706	162500	334381882	1326	1326	1326	1326	0
194	20230706	162400	334381882	1326	1326	1326	1326	0
195	20230706	162300	334381882	1326	1326	1326	1326	0
196	20230706	162200	334381882	1326	1326	1326	1326	0
197	20230706	162100	334381882	1326	1326	1326	1326	0
198	20230706	162000	334381882	1326	1326	1326	1326	0
199	20230706	161900	334381882	1326	1326	1326	1326	0
200	20230706	161800	334381882	1326	1326	1326	1326	0
201	20230706	161700	334381882	1326	1326	1326	1326	0
202	20230706	161600	334381882	1326	1326	1326	1326	0
203	20230706	161500	334381882	1326	1326	1326	1326	0
204	20230706	161400	334381882	1326	1326	1326	1326	0
205	20230706	161300	334381882	1326	1326	1326	1326	0
206	20230706	161200	334381882	1326	1326	1326	1326	0
207	20230706	161100	334381882	1326	1326	1326	1326	0
208	20230706	161000	334381882	1326	1326	1326	1326	0
209	20230706	160900	334381882	1326	1326	1326	1326	0
210	20230706	160800	334381882	1326	1326	1326	1326	0
211	20230706	160700	334381882	1326	1326	1326	1326	0
212	20230706	160600	334381882	1326	1326	1326	1326	6474
213	20230706	160500	334381882	1326	1326	1326	1326	0
214	20230706	160400	334381882	1326	1326	1326	1326	0
215	20230706	160300	334381882	1326	1326	1326	1326	0
216	20230706	160200	334381882	1326	1326	1326	1326	0
217	20230706	160100	334381882	1326	1326	1326	1326	0
218	20230706	160000	334381882	1326	1326	1326	1326	0
219	20230706	155900	334381882	1326	1326	1326	1326	0
220	20230706	155800	334381882	1326	1326	1326	1326	0
221	20230706	155700	334381882	1326	1326	1326	1326	0
222	20230706	155600	334381882	1326	1326	1326	1326	0
223	20230706	155500	334381882	1326	1326	1326	1326	0
224	20230706	155400	334381882	1326	1326	1326	1326	0
225	20230706	155300	334381882	1326	1326	1326	1326	0
226	20230706	155200	334381882	1326	1326	1326	1326	0
227	20230706	155100	334381882	1326	1326	1326	1326	0
228	20230706	155000	334381882	1326	1326	1326	1326	0
229	20230706	154900	334381882	1326	1326	1326	1326	0
230	20230706	154800	334381882	1326	1326	1326	1326	0
231	20230706	154700	334381882	1326	1326	1326	1326	0
232	20230706	154600	334381882	1326	1326	1326	1326	0
233	20230706	154500	334381882	1326	1326	1326	1326	0
234	20230706	154400	334381882	1326	1326	1326	1326	0
235	20230706	154300	334381882	1326	1326	1326	1326	0
236	20230706	154200	334381882	1326	1326	1326	1326	0
237	20230706	154100	334381882	1326	1326	1326	1326	0
238	20230706	154000	334381882	1326	1326	1326	1326	0
239	20230706	153900	334381882	1326	1326	1326	1326	0
240	20230706	153800	334381882	1326	1326	1326	1326	0
241	20230706	153700	334381882	1326	1326	1326	1326	0
242	20230706	153600	334381882	1326	1326	1326	1326	6474
243	20230706	153500	334381882	1326	1326	1326	1326	0
244	20230706	153400	334381882	1326	1326	1326	1326	0
245	20230706	153300	334381882	1326	1326	1326	1326	0
246	20230706	153200	334381882	1326	1326	1326	1326	0
247	20230706	153100	334381882	1326	1326	1326	1326	0
248	20230706	153000	334381882	1326	1326	1326	1326	6474
249	20230706	152900	325797358	1329	1329	1329	1329	0
250	20230706	152800	325797358	1329	1329	1329	1329	0
251	20230706	152700	325797358	1329	1329	1329	1329	0
252	20230706	152600	325797358	1329	1329	1329	1329	0
253	20230706	152500	325797358	1329	1329	1329	1329	0
254	20230706	152400	325797358	1329	1329	1329	1329	0
255	20230706	152300	325797358	1329	1329	1329	1329	0
256	20230706	152200	325797358	1329	1329	1329	1329	0
257	20230706	152100	325797358	1329	1329	1329	1329	0
258	20230706	152000	325797358	1329	1329	1329	1329	0
259	20230706	151900	325797358	1329	1326	1329	1325	1918
260	20230706	151800	323254120	1326	1326	1326	1326	644
261	20230706	151700	322400176	1328	1328	1328	1328	0
262	20230706	151600	322400176	1328	1328	1328	1328	555
263	20230706	151500	321663136	1328	1326	1328	1326	166
264	20230706	151400	321442926	1328	1328	1328	1328	0
265	20230706	151300	321442926	1328	1328	1328	1328	36
266	20230706	151200	321395118	1326	1326	1326	1326	0
267	20230706	151100	321395118	1326	1326	1326	1326	1
268	20230706	151000	321393792	1328	1328	1328	1328	212
269	20230706	150900	321112256	1328	1328	1328	1328	6
270	20230706	150800	321104288	1328	1328	1328	1328	20
271	20230706	150700	321077728	1326	1326	1326	1326	0
272	20230706	150600	321077728	1326	1326	1326	1326	0
273	20230706	150500	321077728	1326	1327	1327	1326	2069
274	20230706	150400	318334214	1326	1326	1326	1326	0
275	20230706	150300	318334214	1326	1329	1329	1326	9740
276	20230706	150200	305410527	1330	1330	1330	1330	0
277	20230706	150100	305410527	1330	1330	1330	1330	15
278	20230706	150000	305390577	1330	1330	1330	1330	0
279	20230706	145900	305390577	1330	1329	1330	1329	89
280	20230706	145800	305272247	1329	1329	1329	1329	40
281	20230706	145700	305219087	1328	1328	1328	1328	60
282	20230706	145600	305139407	1328	1328	1328	1328	300
283	20230706	145500	304741007	1329	1329	1329	1329	50
284	20230706	145400	304674557	1329	1329	1329	1329	0
285	20230706	145300	304674557	1329	1329	1329	1329	50
286	20230706	145200	304608107	1329	1329	1329	1329	0
287	20230706	145100	304608107	1329	1329	1329	1329	0
288	20230706	145000	304608107	1329	1329	1329	1329	3
289	20230706	144900	304604120	1329	1329	1329	1329	50
290	20230706	144800	304537670	1329	1329	1329	1329	0
291	20230706	144700	304537670	1329	1329	1329	1329	0
292	20230706	144600	304537670	1329	1329	1329	1329	1
293	20230706	144500	304536341	1328	1328	1328	1328	41
294	20230706	144400	304481893	1328	1328	1328	1328	0
295	20230706	144300	304481893	1328	1328	1328	1328	375
296	20230706	144200	303983893	1328	1328	1328	1328	642
297	20230706	144100	303131317	1328	1328	1328	1328	42
298	20230706	144000	303075541	1328	1328	1328	1328	0
299	20230706	143900	303075541	1328	1328	1328	1328	0
300	20230706	143800	303075541	1328	1328	1328	1328	100
301	20230706	143700	302942741	1328	1328	1328	1328	42
302	20230706	143600	302886965	1328	1328	1328	1328	43
303	20230706	143500	302829861	1328	1328	1329	1328	836
304	20230706	143400	301719643	1329	1329	1329	1329	300
305	20230706	143300	301320943	1328	1328	1328	1328	42
306	20230706	143200	301265167	1328	1328	1328	1328	43
307	20230706	143100	301208063	1329	1328	1329	1328	53
308	20230706	143000	301137669	1329	1328	1329	1328	618
309	20230706	142900	300316625	1328	1328	1328	1328	0
310	20230706	142800	300316625	1328	1328	1328	1328	48
311	20230706	142700	300252881	1329	1329	1329	1329	0
312	20230706	142600	300252881	1329	1329	1329	1329	0
313	20230706	142500	300252881	1329	1329	1329	1329	2
314	20230706	142400	300250223	1329	1329	1329	1329	0
315	20230706	142300	300250223	1329	1329	1329	1329	0
316	20230706	142200	300250223	1329	1329	1329	1329	1
317	20230706	142100	300248894	1329	1329	1329	1329	0
318	20230706	142000	300248894	1329	1329	1329	1329	20
319	20230706	141900	300222314	1330	1328	1330	1328	17
320	20230706	141800	300199728	1328	1329	1329	1328	260
321	20230706	141700	299854376	1329	1329	1329	1329	0
322	20230706	141600	299854376	1329	1329	1329	1329	100
323	20230706	141500	299721476	1330	1330	1330	1330	0
324	20230706	141400	299721476	1330	1330	1330	1330	0
325	20230706	141300	299721476	1330	1330	1330	1330	175
326	20230706	141200	299488726	1330	1330	1330	1330	0
327	20230706	141100	299488726	1330	1330	1330	1330	18
328	20230706	141000	299464786	1330	1330	1330	1330	10
329	20230706	140900	299451486	1330	1330	1330	1330	0
330	20230706	140800	299451486	1330	1330	1330	1330	0
331	20230706	140700	299451486	1330	1330	1330	1330	4
332	20230706	140600	299446166	1330	1330	1330	1330	250
333	20230706	140500	299113666	1330	1330	1330	1330	0
334	20230706	140400	299113666	1330	1330	1330	1330	0
335	20230706	140300	299113666	1330	1330	1330	1330	0
336	20230706	140200	299113666	1330	1330	1330	1330	10
337	20230706	140100	299100366	1330	1330	1330	1330	20
338	20230706	140000	299073766	1326	1326	1326	1326	0
339	20230706	135900	299073766	1326	1326	1326	1326	0
340	20230706	135800	299073766	1326	1327	1327	1326	1300
341	20230706	135700	297349963	1327	1327	1327	1327	0
342	20230706	135600	297349963	1327	1327	1327	1327	9
343	20230706	135500	297338020	1327	1326	1327	1326	2269
344	20230706	135400	294328106	1327	1328	1328	1327	384
345	20230706	135300	293818533	1330	1330	1330	1330	1
346	20230706	135200	293817203	1331	1331	1331	1331	1
347	20230706	135100	293815872	1326	1326	1326	1326	0
348	20230706	135000	293815872	1326	1326	1326	1326	0
349	20230706	134900	293815872	1326	1326	1326	1326	0
350	20230706	134800	293815872	1326	1326	1326	1326	2000
351	20230706	134700	291163872	1326	1326	1326	1326	0
352	20230706	134600	291163872	1326	1329	1329	1326	5000
353	20230706	134500	284524667	1329	1329	1329	1329	0
354	20230706	134400	284524667	1329	1331	1331	1329	3648
355	20230706	134300	279673445	1336	1336	1336	1336	0
356	20230706	134200	279673445	1336	1336	1336	1336	1
357	20230706	134100	279672109	1331	1331	1331	1331	0
358	20230706	134000	279672109	1331	1331	1331	1330	403
359	20230706	133900	279135896	1331	1331	1331	1331	9
360	20230706	133800	279123917	1330	1330	1330	1330	121
361	20230706	133700	278962987	1330	1330	1330	1330	1047
362	20230706	133600	277570477	1330	1331	1331	1330	12274
363	20230706	133500	261244904	1331	1331	1331	1331	2
364	20230706	133400	261242242	1331	1331	1331	1331	1677
365	20230706	133300	259010155	1336	1336	1336	1336	35
366	20230706	133200	258963395	1331	1331	1331	1331	2005
367	20230706	133100	256294740	1330	1334	1334	1330	21661
368	20230706	133000	227457992	1334	1336	1336	1334	500
369	20230706	132900	226790517	1336	1336	1336	1336	39
370	20230706	132800	226738413	1336	1336	1336	1336	0
371	20230706	132700	226738413	1336	1336	1336	1336	0
372	20230706	132600	226738413	1336	1336	1336	1336	40
373	20230706	132500	226684973	1336	1336	1336	1336	340
374	20230706	132400	226230733	1336	1336	1336	1336	429
375	20230706	132300	225657589	1335	1335	1335	1335	541
376	20230706	132200	224935354	1335	1335	1335	1335	0
377	20230706	132100	224935354	1335	1335	1335	1335	40
378	20230706	132000	224881954	1335	1335	1335	1335	40
379	20230706	131900	224828554	1336	1335	1336	1335	42
380	20230706	131800	224772483	1335	1335	1335	1335	1840
381	20230706	131700	222316083	1335	1336	1336	1335	14743
382	20230706	131600	202626591	1336	1336	1336	1336	1099
383	20230706	131500	201158327	1336	1336	1338	1336	1780
384	20230706	131400	198780185	1336	1336	1336	1336	0
385	20230706	131300	198780185	1336	1336	1336	1336	0
386	20230706	131200	198780185	1336	1337	1337	1336	199
387	20230706	131100	198514154	1337	1338	1338	1337	338
388	20230706	131000	198062247	1338	1338	1338	1338	4
389	20230706	130900	198056895	1338	1338	1338	1338	0
390	20230706	130800	198056895	1338	1338	1338	1338	10
391	20230706	130700	198043515	1338	1338	1338	1338	37
392	20230706	130600	197994009	1338	1338	1338	1338	2437
393	20230706	130500	194733303	1340	1340	1340	1340	2
394	20230706	130400	194730623	1340	1340	1340	1340	0
395	20230706	130300	194730623	1340	1341	1341	1340	2023
396	20230706	130200	192019652	1343	1343	1343	1343	18
397	20230706	130100	191995478	1343	1343	1343	1343	0
398	20230706	130000	191995478	1343	1343	1343	1343	0
399	20230706	125900	191995478	1343	1343	1343	1343	38
400	20230706	125800	191944444	1343	1343	1343	1343	38
401	20230706	125700	191893410	1343	1343	1343	1343	90
402	20230706	125600	191772540	1343	1343	1343	1343	3816
403	20230706	125500	186647652	1343	1342	1343	1342	5020
404	20230706	125400	179908812	1343	1344	1344	1343	4068
405	20230706	125300	174444118	1347	1347	1347	1347	1000
406	20230706	125200	173097118	1347	1347	1347	1347	0
407	20230706	125100	173097118	1347	1347	1347	1347	0
408	20230706	125000	173097118	1347	1346	1347	1346	308
409	20230706	124900	172682326	1346	1346	1346	1346	193
410	20230706	124800	172422548	1344	1344	1344	1344	165
411	20230706	124700	172200788	1344	1344	1344	1344	0
412	20230706	124600	172200788	1344	1344	1344	1344	4
413	20230706	124500	172195412	1343	1343	1343	1343	0
414	20230706	124400	172195412	1343	1343	1343	1343	0
415	20230706	124300	172195412	1343	1343	1343	1343	0
416	20230706	124200	172195412	1343	1343	1343	1343	213
417	20230706	124100	171909353	1341	1341	1341	1341	0
418	20230706	124000	171909353	1341	1341	1341	1341	0
419	20230706	123900	171909353	1341	1341	1341	1341	0
420	20230706	123800	171909353	1341	1341	1341	1341	0
421	20230706	123700	171909353	1341	1341	1341	1341	0
422	20230706	123600	171909353	1341	1341	1341	1341	0
423	20230706	123500	171909353	1341	1342	1342	1341	3
424	20230706	123400	171905328	1341	1341	1341	1341	0
425	20230706	123300	171905328	1341	1341	1341	1341	0
426	20230706	123200	171905328	1341	1341	1341	1341	0
427	20230706	123100	171905328	1341	1341	1341	1341	0
428	20230706	123000	171905328	1341	1341	1341	1341	0
429	20230706	122900	171905328	1341	1341	1341	1341	2
430	20230706	122800	171902646	1344	1344	1344	1344	1
431	20230706	122700	171901302	1341	1341	1341	1341	0
432	20230706	122600	171901302	1341	1341	1341	1341	101
433	20230706	122500	171765861	1341	1342	1342	1341	3300
434	20230706	122400	167339812	1341	1341	1341	1341	100
435	20230706	122300	167205712	1341	1341	1341	1341	0
436	20230706	122200	167205712	1341	1341	1341	1341	300
437	20230706	122100	166803412	1341	1341	1341	1341	0
438	20230706	122000	166803412	1341	1341	1341	1341	0
439	20230706	121900	166803412	1341	1341	1341	1341	0
440	20230706	121800	166803412	1341	1341	1341	1341	0
441	20230706	121700	166803412	1341	1342	1342	1341	300
442	20230706	121600	166400922	1342	1342	1342	1342	0
443	20230706	121500	166400922	1342	1342	1342	1342	101
444	20230706	121400	166265380	1342	1342	1342	1342	0
445	20230706	121300	166265380	1342	1344	1344	1342	1015
446	20230706	121200	164901250	1342	1344	1344	1342	1710
447	20230706	121100	162603410	1345	1345	1345	1345	2275
448	20230706	121000	159543535	1346	1346	1346	1346	0
449	20230706	120900	159543535	1346	1346	1346	1346	500
450	20230706	120800	158870535	1346	1346	1346	1346	1374
451	20230706	120700	157021131	1346	1346	1346	1346	500
452	20230706	120600	156348131	1346	1346	1346	1346	36
453	20230706	120500	156299675	1346	1346	1346	1346	100
454	20230706	120400	156165075	1347	1347	1347	1347	0
455	20230706	120300	156165075	1347	1347	1347	1347	500
456	20230706	120200	155491575	1347	1347	1347	1347	149
457	20230706	120100	155290872	1347	1347	1347	1347	3798
458	20230706	120000	150174966	1348	1348	1348	1348	21
459	20230706	115900	150146658	1348	1348	1348	1348	0
460	20230706	115800	150146658	1348	1348	1348	1348	29
461	20230706	115700	150107566	1347	1347	1347	1347	0
462	20230706	115600	150107566	1347	1347	1347	1347	538
463	20230706	115500	149382880	1349	1348	1349	1348	1355
464	20230706	115400	147555617	1347	1347	1347	1347	0
465	20230706	115300	147555617	1347	1347	1347	1347	0
466	20230706	115200	147555617	1347	1347	1347	1347	0
467	20230706	115100	147555617	1347	1347	1347	1347	0
468	20230706	115000	147555617	1347	1347	1347	1347	0
469	20230706	114900	147555617	1347	1347	1347	1347	400
470	20230706	114800	147016817	1347	1347	1347	1347	200
471	20230706	114700	146747417	1347	1347	1347	1347	0
472	20230706	114600	146747417	1347	1347	1347	1347	0
473	20230706	114500	146747417	1347	1347	1347	1347	0
474	20230706	114400	146747417	1347	1347	1347	1347	0
475	20230706	114300	146747417	1347	1347	1347	1347	0
476	20230706	114200	146747417	1347	1347	1347	1347	0
477	20230706	114100	146747417	1347	1347	1347	1347	0
478	20230706	114000	146747417	1347	1347	1347	1347	996
479	20230706	113900	145405805	1347	1348	1348	1347	1500
480	20230706	113800	143384975	1348	1349	1349	1348	3213
481	20230706	113700	139053451	1349	1349	1349	1349	0
482	20230706	113600	139053451	1349	1349	1349	1349	0
483	20230706	113500	139053451	1349	1349	1349	1349	0
484	20230706	113400	139053451	1349	1349	1349	1349	21
485	20230706	113300	139025122	1349	1349	1349	1349	738
486	20230706	113200	138029560	1349	1349	1349	1349	5
487	20230706	113100	138022815	1349	1349	1349	1349	0
488	20230706	113000	138022815	1349	1349	1349	1349	0
489	20230706	112900	138022815	1349	1349	1349	1349	0
490	20230706	112800	138022815	1349	1349	1349	1349	0
491	20230706	112700	138022815	1349	1349	1349	1349	0
492	20230706	112600	138022815	1349	1349	1349	1349	0
493	20230706	112500	138022815	1349	1349	1349	1349	0
494	20230706	112400	138022815	1349	1349	1349	1349	0
495	20230706	112300	138022815	1349	1349	1349	1349	0
496	20230706	112200	138022815	1349	1349	1349	1349	0
497	20230706	112100	138022815	1349	1349	1349	1349	238
498	20230706	112000	137701753	1349	1349	1349	1349	201
499	20230706	111900	137430604	1349	1349	1349	1349	108
500	20230706	111800	137284912	1349	1350	1350	1349	5424
501	20230706	111700	129964669	1350	1350	1350	1350	0
502	20230706	111600	129964669	1350	1350	1350	1350	0
503	20230706	111500	129964669	1350	1350	1350	1350	0
504	20230706	111400	129964669	1350	1351	1351	1350	241
505	20230706	111300	129639215	1351	1351	1351	1351	282
506	20230706	111200	129258233	1353	1353	1353	1353	0
507	20230706	111100	129258233	1353	1353	1353	1353	20
508	20230706	111000	129231173	1353	1353	1353	1353	0
509	20230706	110900	129231173	1353	1353	1353	1353	0
510	20230706	110800	129231173	1353	1353	1353	1353	6
511	20230706	110700	129223055	1350	1350	1350	1350	1001
512	20230706	110600	127871705	1350	1351	1351	1350	2605
513	20230706	110500	124353651	1351	1353	1353	1351	3300
514	20230706	110400	119893969	1354	1354	1354	1354	0
515	20230706	110300	119893969	1354	1354	1354	1354	0
516	20230706	110200	119893969	1354	1354	1354	1354	0
517	20230706	110100	119893969	1354	1354	1354	1354	0
518	20230706	110000	119893969	1354	1354	1354	1354	0
519	20230706	105900	119893969	1354	1354	1354	1354	0
520	20230706	105800	119893969	1354	1354	1354	1354	0
521	20230706	105700	119893969	1354	1354	1354	1354	0
522	20230706	105600	119893969	1354	1354	1354	1354	0
523	20230706	105500	119893969	1354	1354	1354	1354	0
524	20230706	105400	119893969	1354	1354	1354	1354	0
525	20230706	105300	119893969	1354	1354	1354	1354	0
526	20230706	105200	119893969	1354	1354	1354	1354	0
527	20230706	105100	119893969	1354	1354	1354	1354	0
528	20230706	105000	119893969	1354	1354	1354	1354	0
529	20230706	104900	119893969	1354	1354	1354	1354	0
530	20230706	104800	119893969	1354	1354	1354	1354	0
531	20230706	104700	119893969	1354	1352	1354	1352	259
532	20230706	104600	119543357	1352	1352	1352	1352	0
533	20230706	104500	119543357	1352	1352	1352	1352	0
534	20230706	104400	119543357	1352	1352	1352	1352	0
535	20230706	104300	119543357	1352	1354	1354	1352	67
536	20230706	104200	119452769	1352	1352	1352	1352	0
537	20230706	104100	119452769	1352	1352	1352	1352	0
538	20230706	104000	119452769	1352	1351	1352	1351	1000
539	20230706	103900	118101569	1351	1351	1351	1351	0
540	20230706	103800	118101569	1351	1352	1352	1351	2
541	20230706	103700	118098866	1355	1351	1355	1351	28
542	20230706	103600	118060966	1356	1356	1356	1356	1
543	20230706	103500	118059610	1350	1350	1350	1350	0
544	20230706	103400	118059610	1350	1350	1350	1350	0
545	20230706	103300	118059610	1350	1350	1350	1350	0
546	20230706	103200	118059610	1350	1350	1350	1350	0
547	20230706	103100	118059610	1350	1350	1350	1350	0
548	20230706	103000	118059610	1350	1350	1350	1350	0
549	20230706	102900	118059610	1350	1358	1358	1350	4799
550	20230706	102800	111572042	1357	1357	1357	1357	0
551	20230706	102700	111572042	1357	1357	1357	1357	0
552	20230706	102600	111572042	1357	1357	1357	1357	99
553	20230706	102500	111437699	1357	1357	1357	1357	500
554	20230706	102400	110759199	1356	1355	1356	1355	300
555	20230706	102300	110352438	1351	1351	1351	1351	1400
556	20230706	102200	108461038	1351	1355	1355	1351	5
557	20230706	102100	108454267	1355	1355	1355	1355	1
558	20230706	102000	108452912	1355	1355	1355	1355	2
559	20230706	101900	108450202	1351	1351	1351	1351	1002
560	20230706	101800	107096500	1351	1351	1351	1351	66
561	20230706	101700	107007334	1351	1351	1351	1351	0
562	20230706	101600	107007334	1351	1351	1351	1351	0
563	20230706	101500	107007334	1351	1351	1351	1351	370
564	20230706	101400	106507464	1351	1351	1351	1351	0
565	20230706	101300	106507464	1351	1351	1351	1351	0
566	20230706	101200	106507464	1351	1356	1356	1351	2167
567	20230706	101100	103578862	1356	1356	1356	1356	0
568	20230706	101000	103578862	1356	1356	1356	1356	5
569	20230706	100900	103572082	1356	1356	1356	1356	0
570	20230706	100800	103572082	1356	1356	1356	1356	0
571	20230706	100700	103572082	1356	1356	1356	1356	1
572	20230706	100600	103570726	1352	1352	1352	1352	0
573	20230706	100500	103570726	1352	1352	1352	1352	0
574	20230706	100400	103570726	1352	1352	1352	1352	0
575	20230706	100300	103570726	1352	1352	1352	1352	5
576	20230706	100200	103563966	1352	1352	1352	1352	580
577	20230706	100100	102779806	1352	1352	1352	1352	0
578	20230706	100000	102779806	1352	1352	1352	1352	700
579	20230706	095900	101833406	1352	1352	1352	1352	0
580	20230706	095800	101833406	1352	1352	1352	1352	216
581	20230706	095700	101541374	1352	1353	1353	1352	65
582	20230706	095600	101453483	1357	1357	1357	1357	0
583	20230706	095500	101453483	1357	1357	1357	1357	0
584	20230706	095400	101453483	1357	1355	1357	1355	52
585	20230706	095300	101383015	1352	1352	1352	1352	0
586	20230706	095200	101383015	1352	1352	1352	1352	200
587	20230706	095100	101112615	1352	1355	1355	1352	1434
588	20230706	095000	99172125	1357	1356	1357	1355	302
589	20230706	094900	98762859	1357	1357	1357	1357	22
590	20230706	094800	98733005	1357	1357	1357	1357	0
591	20230706	094700	98733005	1357	1357	1357	1357	40
592	20230706	094600	98678725	1357	1357	1357	1357	0
593	20230706	094500	98678725	1357	1357	1357	1357	50
594	20230706	094400	98610875	1357	1357	1357	1357	0
595	20230706	094300	98610875	1357	1357	1357	1357	1
596	20230706	094200	98609518	1358	1358	1358	1358	0
597	20230706	094100	98609518	1358	1358	1358	1358	0
598	20230706	094000	98609518	1358	1359	1359	1358	508
599	20230706	093900	97919653	1359	1359	1359	1359	118
600	20230706	093800	97759291	1359	1359	1359	1359	0
601	20230706	093700	97759291	1359	1360	1361	1359	503
602	20230706	093600	97075212	1360	1360	1360	1360	241
603	20230706	093500	96747452	1360	1360	1360	1360	1004
604	20230706	093400	95382012	1360	1360	1360	1360	10
605	20230706	093300	95368412	1360	1360	1360	1360	0
606	20230706	093200	95368412	1360	1360	1360	1360	0
607	20230706	093100	95368412	1360	1360	1360	1360	1
608	20230706	093000	95367052	1352	1352	1352	1352	0
609	20230706	092900	95367052	1352	1352	1352	1352	0
610	20230706	092800	95367052	1352	1352	1352	1352	346
611	20230706	092700	94899260	1352	1362	1362	1352	1200
612	20230706	092600	93273756	1362	1362	1362	1362	2
613	20230706	092500	93271032	1362	1359	1362	1358	787
614	20230706	092400	92201330	1360	1360	1360	1360	116
615	20230706	092300	92043570	1362	1362	1362	1362	328
616	20230706	092200	91596834	1362	1358	1362	1358	3100
617	20230706	092100	87382037	1352	1352	1352	1352	50
618	20230706	092000	87314437	1352	1352	1352	1352	36
619	20230706	091900	87265765	1360	1360	1360	1360	0
620	20230706	091800	87265765	1360	1360	1360	1360	0
621	20230706	091700	87265765	1360	1360	1360	1360	6
622	20230706	091600	87257605	1355	1354	1355	1354	109
623	20230706	091500	87109994	1354	1353	1354	1353	37
624	20230706	091400	87059932	1353	1352	1353	1352	1809
625	20230706	091300	84614139	1352	1352	1352	1352	751
626	20230706	091200	83598787	1352	1352	1352	1352	10
627	20230706	091100	83585267	1352	1360	1360	1352	825
628	20230706	091000	82463275	1360	1353	1362	1353	7363
629	20230706	090900	72453112	1352	1351	1352	1350	2562
630	20230706	090800	68991691	1351	1350	1351	1349	6837
631	20230706	090700	59760517	1351	1340	1351	1339	7363
632	20230706	090600	49835707	1339	1338	1339	1338	3000
633	20230706	090500	45818711	1330	1339	1339	1330	16142
634	20230706	090400	24281000	1340	1340	1340	1340	5764
635	20230706	090300	16557240	1340	1340	1340	1340	0
636	20230706	090200	16557240	1340	1342	1342	1340	5124
637	20230706	090100	9690110	1353	1349	1353	1349	1002
638	20230706	090000	8336164	1354	1340	1354	1340	6219