KissMeData/083660/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	193600	284753662	1599	1599	1599	1599	804
3	20230703	193500	284753662	1599	1599	1599	1599	0
4	20230703	193400	284753662	1599	1599	1599	1599	0
5	20230703	193300	284753662	1599	1599	1599	1599	0
6	20230703	193200	284753662	1599	1599	1599	1599	0
7	20230703	193100	284753662	1599	1599	1599	1599	0
8	20230703	193000	284753662	1599	1599	1599	1599	0
9	20230703	192900	284753662	1599	1599	1599	1599	0
10	20230703	192800	284753662	1599	1599	1599	1599	0
11	20230703	192700	284753662	1599	1599	1599	1599	0
12	20230703	192600	284753662	1599	1599	1599	1599	0
13	20230703	192500	284753662	1599	1599	1599	1599	0
14	20230703	192400	284753662	1599	1599	1599	1599	0
15	20230703	192300	284753662	1599	1599	1599	1599	0
16	20230703	192200	284753662	1599	1599	1599	1599	0
17	20230703	192100	284753662	1599	1599	1599	1599	0
18	20230703	192000	284753662	1599	1599	1599	1599	0
19	20230703	191900	284753662	1599	1599	1599	1599	0
20	20230703	191800	284753662	1599	1599	1599	1599	0
21	20230703	191700	284753662	1599	1599	1599	1599	0
22	20230703	191600	284753662	1599	1599	1599	1599	0
23	20230703	191500	284753662	1599	1599	1599	1599	0
24	20230703	191400	284753662	1599	1599	1599	1599	0
25	20230703	191300	284753662	1599	1599	1599	1599	0
26	20230703	191200	284753662	1599	1599	1599	1599	0
27	20230703	191100	284753662	1599	1599	1599	1599	0
28	20230703	191000	284753662	1599	1599	1599	1599	0
29	20230703	190900	284753662	1599	1599	1599	1599	0
30	20230703	190800	284753662	1599	1599	1599	1599	0
31	20230703	190700	284753662	1599	1599	1599	1599	0
32	20230703	190600	284753662	1599	1599	1599	1599	804
33	20230703	190500	284753662	1599	1599	1599	1599	0
34	20230703	190400	284753662	1599	1599	1599	1599	0
35	20230703	190300	284753662	1599	1599	1599	1599	0
36	20230703	190200	284753662	1599	1599	1599	1599	0
37	20230703	190100	284753662	1599	1599	1599	1599	0
38	20230703	190000	284753662	1599	1599	1599	1599	0
39	20230703	185900	284753662	1599	1599	1599	1599	0
40	20230703	185800	284753662	1599	1599	1599	1599	0
41	20230703	185700	284753662	1599	1599	1599	1599	0
42	20230703	185600	284753662	1599	1599	1599	1599	0
43	20230703	185500	284753662	1599	1599	1599	1599	0
44	20230703	185400	284753662	1599	1599	1599	1599	0
45	20230703	185300	284753662	1599	1599	1599	1599	0
46	20230703	185200	284753662	1599	1599	1599	1599	0
47	20230703	185100	284753662	1599	1599	1599	1599	0
48	20230703	185000	284753662	1599	1599	1599	1599	0
49	20230703	184900	284753662	1599	1599	1599	1599	0
50	20230703	184800	284753662	1599	1599	1599	1599	0
51	20230703	184700	284753662	1599	1599	1599	1599	0
52	20230703	184600	284753662	1599	1599	1599	1599	0
53	20230703	184500	284753662	1599	1599	1599	1599	0
54	20230703	184400	284753662	1599	1599	1599	1599	0
55	20230703	184300	284753662	1599	1599	1599	1599	0
56	20230703	184200	284753662	1599	1599	1599	1599	0
57	20230703	184100	284753662	1599	1599	1599	1599	0
58	20230703	184000	284753662	1599	1599	1599	1599	0
59	20230703	183900	284753662	1599	1599	1599	1599	0
60	20230703	183800	284753662	1599	1599	1599	1599	0
61	20230703	183700	284753662	1599	1599	1599	1599	0
62	20230703	183600	284753662	1599	1599	1599	1599	804
63	20230703	183500	284753662	1599	1599	1599	1599	0
64	20230703	183400	284753662	1599	1599	1599	1599	0
65	20230703	183300	284753662	1599	1599	1599	1599	0
66	20230703	183200	284753662	1599	1599	1599	1599	0
67	20230703	183100	284753662	1599	1599	1599	1599	0
68	20230703	183000	284753662	1599	1599	1599	1599	0
69	20230703	182900	284753662	1599	1599	1599	1599	0
70	20230703	182800	284753662	1599	1599	1599	1599	0
71	20230703	182700	284753662	1599	1599	1599	1599	0
72	20230703	182600	284753662	1599	1599	1599	1599	0
73	20230703	182500	284753662	1599	1599	1599	1599	0
74	20230703	182400	284753662	1599	1599	1599	1599	0
75	20230703	182300	284753662	1599	1599	1599	1599	0
76	20230703	182200	284753662	1599	1599	1599	1599	0
77	20230703	182100	284753662	1599	1599	1599	1599	0
78	20230703	182000	284753662	1599	1599	1599	1599	0
79	20230703	181900	284753662	1599	1599	1599	1599	0
80	20230703	181800	284753662	1599	1599	1599	1599	0
81	20230703	181700	284753662	1599	1599	1599	1599	0
82	20230703	181600	284753662	1599	1599	1599	1599	0
83	20230703	181500	284753662	1599	1599	1599	1599	0
84	20230703	181400	284753662	1599	1599	1599	1599	0
85	20230703	181300	284753662	1599	1599	1599	1599	0
86	20230703	181200	284753662	1599	1599	1599	1599	0
87	20230703	181100	284753662	1599	1599	1599	1599	0
88	20230703	181000	284753662	1599	1599	1599	1599	0
89	20230703	180900	284753662	1599	1599	1599	1599	0
90	20230703	180800	284753662	1599	1599	1599	1599	0
91	20230703	180700	284753662	1599	1599	1599	1599	0
92	20230703	180600	284753662	1599	1599	1599	1599	804
93	20230703	180500	284753662	1599	1599	1599	1599	0
94	20230703	180400	284753662	1599	1599	1599	1599	0
95	20230703	180300	284753662	1599	1599	1599	1599	0
96	20230703	180200	284753662	1599	1599	1599	1599	0
97	20230703	180100	284753662	1599	1599	1599	1599	0
98	20230703	180000	284753662	1599	1599	1599	1599	0
99	20230703	175900	284753662	1599	1599	1599	1599	0
100	20230703	175800	284753662	1599	1599	1599	1599	0
101	20230703	175700	284753662	1599	1599	1599	1599	0
102	20230703	175600	284753662	1599	1599	1599	1599	0
103	20230703	175500	284753662	1599	1599	1599	1599	0
104	20230703	175400	284753662	1599	1599	1599	1599	0
105	20230703	175300	284753662	1599	1599	1599	1599	0
106	20230703	175200	284753662	1599	1599	1599	1599	0
107	20230703	175100	284753662	1599	1599	1599	1599	0
108	20230703	175000	284753662	1599	1599	1599	1599	0
109	20230703	174900	284753662	1599	1599	1599	1599	0
110	20230703	174800	284753662	1599	1599	1599	1599	0
111	20230703	174700	284753662	1599	1599	1599	1599	0
112	20230703	174600	284753662	1599	1599	1599	1599	0
113	20230703	174500	284753662	1599	1599	1599	1599	0
114	20230703	174400	284753662	1599	1599	1599	1599	0
115	20230703	174300	284753662	1599	1599	1599	1599	0
116	20230703	174200	284753662	1599	1599	1599	1599	0
117	20230703	174100	284753662	1599	1599	1599	1599	0
118	20230703	174000	284753662	1599	1599	1599	1599	0
119	20230703	173900	284753662	1599	1599	1599	1599	0
120	20230703	173800	284753662	1599	1599	1599	1599	0
121	20230703	173700	284753662	1599	1599	1599	1599	0
122	20230703	173600	284753662	1599	1599	1599	1599	804
123	20230703	173500	284753662	1599	1599	1599	1599	0
124	20230703	173400	284753662	1599	1599	1599	1599	0
125	20230703	173300	284753662	1599	1599	1599	1599	0
126	20230703	173200	284753662	1599	1599	1599	1599	0
127	20230703	173100	284753662	1599	1599	1599	1599	0
128	20230703	173000	284753662	1599	1599	1599	1599	0
129	20230703	172900	284753662	1599	1599	1599	1599	0
130	20230703	172800	284753662	1599	1599	1599	1599	0
131	20230703	172700	284753662	1599	1599	1599	1599	0
132	20230703	172600	284753662	1599	1599	1599	1599	0
133	20230703	172500	284753662	1599	1599	1599	1599	0
134	20230703	172400	284753662	1599	1599	1599	1599	0
135	20230703	172300	284753662	1599	1599	1599	1599	0
136	20230703	172200	284753662	1599	1599	1599	1599	0
137	20230703	172100	284753662	1599	1599	1599	1599	0
138	20230703	172000	284753662	1599	1599	1599	1599	0
139	20230703	171900	284753662	1599	1599	1599	1599	0
140	20230703	171800	284753662	1599	1599	1599	1599	0
141	20230703	171700	284753662	1599	1599	1599	1599	0
142	20230703	171600	284753662	1599	1599	1599	1599	0
143	20230703	171500	284753662	1599	1599	1599	1599	0
144	20230703	171400	284753662	1599	1599	1599	1599	0
145	20230703	171300	284753662	1599	1599	1599	1599	0
146	20230703	171200	284753662	1599	1599	1599	1599	0
147	20230703	171100	284753662	1599	1599	1599	1599	0
148	20230703	171000	284753662	1599	1599	1599	1599	0
149	20230703	170900	284753662	1599	1599	1599	1599	0
150	20230703	170800	284753662	1599	1599	1599	1599	0
151	20230703	170700	284753662	1599	1599	1599	1599	0
152	20230703	170600	284753662	1599	1599	1599	1599	804
153	20230703	170500	284753662	1599	1599	1599	1599	0
154	20230703	170400	284753662	1599	1599	1599	1599	0
155	20230703	170300	284753662	1599	1599	1599	1599	0
156	20230703	170200	284753662	1599	1599	1599	1599	0
157	20230703	170100	284753662	1599	1599	1599	1599	0
158	20230703	170000	284753662	1599	1599	1599	1599	0
159	20230703	165900	284753662	1599	1599	1599	1599	0
160	20230703	165800	284753662	1599	1599	1599	1599	0
161	20230703	165700	284753662	1599	1599	1599	1599	0
162	20230703	165600	284753662	1599	1599	1599	1599	0
163	20230703	165500	284753662	1599	1599	1599	1599	0
164	20230703	165400	284753662	1599	1599	1599	1599	0
165	20230703	165300	284753662	1599	1599	1599	1599	0
166	20230703	165200	284753662	1599	1599	1599	1599	0
167	20230703	165100	284753662	1599	1599	1599	1599	0
168	20230703	165000	284753662	1599	1599	1599	1599	0
169	20230703	164900	284753662	1599	1599	1599	1599	0
170	20230703	164800	284753662	1599	1599	1599	1599	0
171	20230703	164700	284753662	1599	1599	1599	1599	0
172	20230703	164600	284753662	1599	1599	1599	1599	0
173	20230703	164500	284753662	1599	1599	1599	1599	0
174	20230703	164400	284753662	1599	1599	1599	1599	0
175	20230703	164300	284753662	1599	1599	1599	1599	0
176	20230703	164200	284753662	1599	1599	1599	1599	0
177	20230703	164100	284753662	1599	1599	1599	1599	0
178	20230703	164000	284753662	1599	1599	1599	1599	0
179	20230703	163900	284753662	1599	1599	1599	1599	0
180	20230703	163800	284753662	1599	1599	1599	1599	0
181	20230703	163700	284753662	1599	1599	1599	1599	0
182	20230703	163600	284753662	1599	1599	1599	1599	804
183	20230703	163500	284753662	1599	1599	1599	1599	0
184	20230703	163400	284753662	1599	1599	1599	1599	0
185	20230703	163300	284753662	1599	1599	1599	1599	0
186	20230703	163200	284753662	1599	1599	1599	1599	0
187	20230703	163100	284753662	1599	1599	1599	1599	0
188	20230703	163000	284753662	1599	1599	1599	1599	0
189	20230703	162900	284753662	1599	1599	1599	1599	0
190	20230703	162800	284753662	1599	1599	1599	1599	0
191	20230703	162700	284753662	1599	1599	1599	1599	0
192	20230703	162600	284753662	1599	1599	1599	1599	0
193	20230703	162500	284753662	1599	1599	1599	1599	0
194	20230703	162400	284753662	1599	1599	1599	1599	0
195	20230703	162300	284753662	1599	1599	1599	1599	0
196	20230703	162200	284753662	1599	1599	1599	1599	0
197	20230703	162100	284753662	1599	1599	1599	1599	0
198	20230703	162000	284753662	1599	1599	1599	1599	0
199	20230703	161900	284753662	1599	1599	1599	1599	0
200	20230703	161800	284753662	1599	1599	1599	1599	0
201	20230703	161700	284753662	1599	1599	1599	1599	0
202	20230703	161600	284753662	1599	1599	1599	1599	0
203	20230703	161500	284753662	1599	1599	1599	1599	0
204	20230703	161400	284753662	1599	1599	1599	1599	0
205	20230703	161300	284753662	1599	1599	1599	1599	0
206	20230703	161200	284753662	1599	1599	1599	1599	0
207	20230703	161100	284753662	1599	1599	1599	1599	0
208	20230703	161000	284753662	1599	1599	1599	1599	0
209	20230703	160900	284753662	1599	1599	1599	1599	0
210	20230703	160800	284753662	1599	1599	1599	1599	0
211	20230703	160700	284753662	1599	1599	1599	1599	0
212	20230703	160600	284753662	1599	1599	1599	1599	804
213	20230703	160500	284753662	1599	1599	1599	1599	0
214	20230703	160400	284753662	1599	1599	1599	1599	0
215	20230703	160300	284753662	1599	1599	1599	1599	0
216	20230703	160200	284753662	1599	1599	1599	1599	0
217	20230703	160100	284753662	1599	1599	1599	1599	0
218	20230703	160000	284753662	1599	1599	1599	1599	0
219	20230703	155900	284753662	1599	1599	1599	1599	0
220	20230703	155800	284753662	1599	1599	1599	1599	0
221	20230703	155700	284753662	1599	1599	1599	1599	0
222	20230703	155600	284753662	1599	1599	1599	1599	0
223	20230703	155500	284753662	1599	1599	1599	1599	0
224	20230703	155400	284753662	1599	1599	1599	1599	0
225	20230703	155300	284753662	1599	1599	1599	1599	0
226	20230703	155200	284753662	1599	1599	1599	1599	0
227	20230703	155100	284753662	1599	1599	1599	1599	0
228	20230703	155000	284753662	1599	1599	1599	1599	0
229	20230703	154900	284753662	1599	1599	1599	1599	0
230	20230703	154800	284753662	1599	1599	1599	1599	0
231	20230703	154700	284753662	1599	1599	1599	1599	0
232	20230703	154600	284753662	1599	1599	1599	1599	0
233	20230703	154500	284753662	1599	1599	1599	1599	0
234	20230703	154400	284753662	1599	1599	1599	1599	0
235	20230703	154300	284753662	1599	1599	1599	1599	0
236	20230703	154200	284753662	1599	1599	1599	1599	0
237	20230703	154100	284753662	1599	1599	1599	1599	0
238	20230703	154000	284753662	1599	1599	1599	1599	0
239	20230703	153900	284753662	1599	1599	1599	1599	0
240	20230703	153800	284753662	1599	1599	1599	1599	0
241	20230703	153700	284753662	1599	1599	1599	1599	0
242	20230703	153600	284753662	1599	1599	1599	1599	804
243	20230703	153500	284753662	1599	1599	1599	1599	0
244	20230703	153400	284753662	1599	1599	1599	1599	0
245	20230703	153300	284753662	1599	1599	1599	1599	0
246	20230703	153200	284753662	1599	1599	1599	1599	0
247	20230703	153100	284753662	1599	1599	1599	1599	0
248	20230703	153000	284753662	1599	1599	1599	1599	804
249	20230703	152900	283468066	1599	1599	1599	1599	0
250	20230703	152800	283468066	1599	1599	1599	1599	0
251	20230703	152700	283468066	1599	1599	1599	1599	0
252	20230703	152600	283468066	1599	1599	1599	1599	0
253	20230703	152500	283468066	1599	1599	1599	1599	0
254	20230703	152400	283468066	1599	1599	1599	1599	0
255	20230703	152300	283468066	1599	1599	1599	1599	0
256	20230703	152200	283468066	1599	1599	1599	1599	0
257	20230703	152100	283468066	1599	1599	1599	1599	0
258	20230703	152000	283468066	1599	1599	1599	1599	0
259	20230703	151900	283468066	1599	1599	1599	1599	11
260	20230703	151800	283450477	1594	1594	1594	1594	100
261	20230703	151700	283291077	1594	1594	1594	1594	1
262	20230703	151600	283289483	1594	1595	1595	1594	3100
263	20230703	151500	278345248	1595	1595	1595	1595	0
264	20230703	151400	278345248	1595	1595	1595	1595	0
265	20230703	151300	278345248	1595	1595	1595	1595	0
266	20230703	151200	278345248	1595	1595	1595	1595	0
267	20230703	151100	278345248	1595	1595	1595	1595	1
268	20230703	151000	278343653	1599	1599	1599	1599	0
269	20230703	150900	278343653	1599	1599	1599	1599	0
270	20230703	150800	278343653	1599	1599	1599	1599	0
271	20230703	150700	278343653	1599	1599	1599	1599	0
272	20230703	150600	278343653	1599	1599	1599	1599	0
273	20230703	150500	278343653	1599	1599	1599	1599	0
274	20230703	150400	278343653	1599	1599	1599	1599	0
275	20230703	150300	278343653	1599	1599	1599	1599	0
276	20230703	150200	278343653	1599	1599	1599	1599	0
277	20230703	150100	278343653	1599	1599	1599	1599	0
278	20230703	150000	278343653	1599	1599	1599	1599	0
279	20230703	145900	278343653	1599	1599	1599	1599	0
280	20230703	145800	278343653	1599	1599	1599	1599	0
281	20230703	145700	278343653	1599	1599	1599	1599	0
282	20230703	145600	278343653	1599	1599	1599	1599	0
283	20230703	145500	278343653	1599	1599	1599	1599	0
284	20230703	145400	278343653	1599	1599	1599	1599	0
285	20230703	145300	278343653	1599	1599	1599	1599	0
286	20230703	145200	278343653	1599	1599	1599	1599	0
287	20230703	145100	278343653	1599	1599	1599	1599	0
288	20230703	145000	278343653	1599	1599	1599	1599	0
289	20230703	144900	278343653	1599	1599	1599	1599	0
290	20230703	144800	278343653	1599	1599	1599	1599	0
291	20230703	144700	278343653	1599	1599	1599	1599	0
292	20230703	144600	278343653	1599	1599	1599	1599	0
293	20230703	144500	278343653	1599	1599	1599	1599	0
294	20230703	144400	278343653	1599	1599	1599	1599	0
295	20230703	144300	278343653	1599	1599	1599	1599	258
296	20230703	144200	277931111	1599	1599	1599	1599	100
297	20230703	144100	277771211	1599	1599	1599	1599	101
298	20230703	144000	277609712	1599	1599	1599	1599	0
299	20230703	143900	277609712	1599	1599	1599	1599	100
300	20230703	143800	277449812	1600	1600	1600	1600	0
301	20230703	143700	277449812	1600	1600	1600	1600	0
302	20230703	143600	277449812	1600	1600	1600	1600	32
303	20230703	143500	277398612	1600	1600	1600	1600	32
304	20230703	143400	277347412	1600	1600	1600	1600	55
305	20230703	143300	277259412	1600	1600	1600	1600	946
306	20230703	143200	275745812	1599	1599	1599	1599	1001
307	20230703	143100	274145213	1600	1600	1600	1600	10
308	20230703	143000	274129213	1594	1594	1594	1594	0
309	20230703	142900	274129213	1594	1594	1594	1594	0
310	20230703	142800	274129213	1594	1595	1595	1594	13227
311	20230703	142700	253035693	1596	1596	1596	1596	509
312	20230703	142600	252223329	1597	1597	1597	1597	1000
313	20230703	142500	250626329	1598	1598	1598	1598	643
314	20230703	142400	249598815	1598	1598	1598	1598	0
315	20230703	142300	249598815	1598	1598	1598	1598	0
316	20230703	142200	249598815	1598	1598	1598	1598	0
317	20230703	142100	249598815	1598	1598	1598	1598	0
318	20230703	142000	249598815	1598	1598	1598	1598	2707
319	20230703	141900	245273029	1600	1600	1600	1600	0
320	20230703	141800	245273029	1600	1600	1600	1600	0
321	20230703	141700	245273029	1600	1600	1600	1600	0
322	20230703	141600	245273029	1600	1600	1600	1600	0
323	20230703	141500	245273029	1600	1600	1600	1600	0
324	20230703	141400	245273029	1600	1600	1600	1600	0
325	20230703	141300	245273029	1600	1600	1600	1600	0
326	20230703	141200	245273029	1600	1600	1600	1600	0
327	20230703	141100	245273029	1600	1600	1600	1600	0
328	20230703	141000	245273029	1600	1600	1600	1600	0
329	20230703	140900	245273029	1600	1600	1600	1600	0
330	20230703	140800	245273029	1600	1600	1600	1600	0
331	20230703	140700	245273029	1600	1600	1600	1600	2621
332	20230703	140600	241079429	1602	1602	1602	1602	0
333	20230703	140500	241079429	1602	1602	1602	1602	0
334	20230703	140400	241079429	1602	1602	1602	1602	0
335	20230703	140300	241079429	1602	1602	1602	1602	0
336	20230703	140200	241079429	1602	1602	1602	1602	0
337	20230703	140100	241079429	1602	1602	1602	1602	0
338	20230703	140000	241079429	1602	1602	1602	1602	1
339	20230703	135900	241077827	1602	1602	1602	1602	0
340	20230703	135800	241077827	1602	1600	1602	1600	45
341	20230703	135700	241005743	1602	1602	1602	1602	2091
342	20230703	135600	237655961	1602	1602	1602	1602	0
343	20230703	135500	237655961	1602	1602	1602	1602	0
344	20230703	135400	237655961	1602	1602	1602	1602	0
345	20230703	135300	237655961	1602	1602	1602	1602	0
346	20230703	135200	237655961	1602	1602	1602	1602	0
347	20230703	135100	237655961	1602	1602	1602	1602	0
348	20230703	135000	237655961	1602	1602	1602	1602	0
349	20230703	134900	237655961	1602	1602	1602	1602	0
350	20230703	134800	237655961	1602	1602	1602	1602	300
351	20230703	134700	237175361	1602	1602	1602	1602	0
352	20230703	134600	237175361	1602	1602	1602	1602	0
353	20230703	134500	237175361	1602	1602	1602	1602	0
354	20230703	134400	237175361	1602	1601	1602	1601	200
355	20230703	134300	236854962	1602	1602	1602	1602	0
356	20230703	134200	236854962	1602	1602	1602	1602	0
357	20230703	134100	236854962	1602	1602	1602	1602	0
358	20230703	134000	236854962	1602	1602	1602	1602	0
359	20230703	133900	236854962	1602	1602	1602	1602	0
360	20230703	133800	236854962	1602	1602	1602	1602	0
361	20230703	133700	236854962	1602	1602	1602	1602	0
362	20230703	133600	236854962	1602	1602	1602	1602	0
363	20230703	133500	236854962	1602	1602	1602	1602	0
364	20230703	133400	236854962	1602	1602	1602	1602	0
365	20230703	133300	236854962	1602	1602	1602	1602	0
366	20230703	133200	236854962	1602	1602	1602	1602	0
367	20230703	133100	236854962	1602	1602	1602	1602	0
368	20230703	133000	236854962	1602	1602	1602	1602	10
369	20230703	132900	236838942	1601	1601	1601	1601	0
370	20230703	132800	236838942	1601	1601	1601	1601	0
371	20230703	132700	236838942	1601	1601	1601	1601	0
372	20230703	132600	236838942	1601	1601	1601	1601	0
373	20230703	132500	236838942	1601	1601	1601	1601	0
374	20230703	132400	236838942	1601	1601	1601	1601	0
375	20230703	132300	236838942	1601	1601	1601	1601	0
376	20230703	132200	236838942	1601	1601	1601	1601	0
377	20230703	132100	236838942	1601	1601	1601	1601	0
378	20230703	132000	236838942	1601	1601	1601	1601	0
379	20230703	131900	236838942	1601	1601	1601	1601	0
380	20230703	131800	236838942	1601	1601	1601	1601	0
381	20230703	131700	236838942	1601	1601	1601	1601	0
382	20230703	131600	236838942	1601	1601	1601	1601	0
383	20230703	131500	236838942	1601	1601	1601	1601	0
384	20230703	131400	236838942	1601	1601	1601	1601	0
385	20230703	131300	236838942	1601	1601	1601	1601	0
386	20230703	131200	236838942	1601	1601	1601	1601	0
387	20230703	131100	236838942	1601	1601	1601	1601	2820
388	20230703	131000	232324122	1595	1595	1595	1595	0
389	20230703	130900	232324122	1595	1595	1595	1595	0
390	20230703	130800	232324122	1595	1600	1600	1595	1000
391	20230703	130700	230727237	1600	1600	1600	1600	0
392	20230703	130600	230727237	1600	1600	1600	1600	0
393	20230703	130500	230727237	1600	1600	1600	1600	0
394	20230703	130400	230727237	1600	1600	1600	1600	175
395	20230703	130300	230447237	1600	1600	1600	1600	448
396	20230703	130200	229730437	1600	1600	1600	1600	0
397	20230703	130100	229730437	1600	1600	1600	1600	0
398	20230703	130000	229730437	1600	1600	1600	1600	1075
399	20230703	125900	228010437	1600	1600	1600	1600	0
400	20230703	125800	228010437	1600	1600	1600	1600	1220
401	20230703	125700	226058437	1600	1600	1600	1600	0
402	20230703	125600	226058437	1600	1600	1600	1600	0
403	20230703	125500	226058437	1600	1600	1600	1600	10
404	20230703	125400	226042437	1594	1594	1594	1594	0
405	20230703	125300	226042437	1594	1594	1594	1594	0
406	20230703	125200	226042437	1594	1594	1594	1594	0
407	20230703	125100	226042437	1594	1594	1594	1594	0
408	20230703	125000	226042437	1594	1594	1594	1594	206
409	20230703	124900	225714073	1594	1594	1594	1594	795
410	20230703	124800	224446843	1596	1594	1596	1594	243
411	20230703	124700	224059425	1594	1594	1594	1594	795
412	20230703	124600	222792195	1594	1594	1594	1594	0
413	20230703	124500	222792195	1594	1594	1594	1594	190
414	20230703	124400	222489335	1595	1596	1596	1594	5169
415	20230703	124300	214241443	1600	1600	1600	1600	1
416	20230703	124200	214239843	1600	1600	1600	1600	0
417	20230703	124100	214239843	1600	1600	1600	1600	11
418	20230703	124000	214222243	1600	1599	1600	1599	1488
419	20230703	123900	211841445	1600	1600	1600	1600	0
420	20230703	123800	211841445	1600	1600	1600	1600	0
421	20230703	123700	211841445	1600	1600	1600	1600	0
422	20230703	123600	211841445	1600	1600	1600	1600	0
423	20230703	123500	211841445	1600	1600	1600	1600	0
424	20230703	123400	211841445	1600	1600	1600	1600	0
425	20230703	123300	211841445	1600	1596	1600	1596	3948
426	20230703	123200	205540397	1600	1599	1600	1599	1000
427	20230703	123100	203940553	1596	1596	1596	1596	0
428	20230703	123000	203940553	1596	1596	1596	1596	40
429	20230703	122900	203876713	1599	1599	1599	1599	20
430	20230703	122800	203844733	1596	1596	1596	1596	22
431	20230703	122700	203809621	1593	1593	1593	1593	0
432	20230703	122600	203809621	1593	1593	1593	1593	0
433	20230703	122500	203809621	1593	1593	1593	1593	0
434	20230703	122400	203809621	1593	1593	1593	1593	0
435	20230703	122300	203809621	1593	1598	1598	1593	1774
436	20230703	122200	200982571	1598	1598	1598	1598	0
437	20230703	122100	200982571	1598	1598	1598	1598	0
438	20230703	122000	200982571	1598	1598	1598	1598	0
439	20230703	121900	200982571	1598	1598	1598	1598	0
440	20230703	121800	200982571	1598	1598	1598	1598	60
441	20230703	121700	200886691	1599	1598	1599	1598	1994
442	20230703	121600	197698324	1599	1599	1599	1599	0
443	20230703	121500	197698324	1599	1599	1599	1599	0
444	20230703	121400	197698324	1599	1599	1599	1599	0
445	20230703	121300	197698324	1599	1598	1599	1598	1000
446	20230703	121200	196099334	1599	1598	1599	1598	10
447	20230703	121100	196083347	1596	1598	1598	1596	350
448	20230703	121000	195524647	1598	1598	1598	1598	0
449	20230703	120900	195524647	1598	1598	1600	1598	1300
450	20230703	120800	193445870	1595	1595	1595	1595	0
451	20230703	120700	193445870	1595	1595	1595	1595	1
452	20230703	120600	193444275	1598	1598	1598	1598	0
453	20230703	120500	193444275	1598	1598	1599	1598	1060
454	20230703	120400	191750355	1593	1593	1593	1593	0
455	20230703	120300	191750355	1593	1599	1599	1593	932
456	20230703	120200	190262579	1599	1599	1599	1599	0
457	20230703	120100	190262579	1599	1599	1599	1599	48
458	20230703	120000	190185827	1599	1599	1599	1599	300
459	20230703	115900	189706127	1599	1607	1607	1599	12185
460	20230703	115800	170191501	1611	1613	1613	1611	1953
461	20230703	115700	167042987	1620	1620	1620	1620	0
462	20230703	115600	167042987	1620	1619	1620	1619	1234
463	20230703	115500	165044908	1620	1620	1620	1620	75
464	20230703	115400	164923408	1620	1620	1620	1620	253
465	20230703	115300	164513548	1620	1620	1620	1620	11
466	20230703	115200	164495728	1620	1620	1620	1620	2989
467	20230703	115100	159653548	1620	1620	1620	1620	1973
468	20230703	115000	156457288	1620	1621	1621	1620	3954
469	20230703	114900	150051800	1629	1608	1629	1608	2908
470	20230703	114800	145357245	1608	1608	1608	1608	34
471	20230703	114700	145302573	1607	1607	1607	1607	34
472	20230703	114600	145247935	1607	1607	1607	1607	84
473	20230703	114500	145112947	1607	1607	1607	1607	1508
474	20230703	114400	142689591	1607	1607	1607	1607	1002
475	20230703	114300	141079377	1607	1608	1608	1607	2791
476	20230703	114200	136592847	1608	1608	1608	1608	248
477	20230703	114100	136194063	1607	1608	1608	1607	3000
478	20230703	114000	131371063	1615	1613	1615	1610	3845
479	20230703	113900	125176511	1615	1623	1623	1615	22810
480	20230703	113800	88218585	1624	1627	1627	1624	1022
481	20230703	113700	86558852	1638	1637	1638	1637	1049
482	20230703	113600	84841611	1638	1638	1638	1638	0
483	20230703	113500	84841611	1638	1638	1638	1638	0
484	20230703	113400	84841611	1638	1624	1638	1624	166
485	20230703	113300	84571390	1638	1640	1640	1638	2167
486	20230703	113200	81021764	1640	1638	1640	1637	6019
487	20230703	113100	71156791	1638	1634	1638	1634	2001
488	20230703	113000	67882653	1637	1628	1637	1628	4711
489	20230703	112900	60195323	1628	1625	1628	1625	1600
490	20230703	112800	57594756	1628	1628	1628	1628	0
491	20230703	112700	57594756	1628	1628	1628	1628	0
492	20230703	112600	57594756	1628	1628	1628	1628	0
493	20230703	112500	57594756	1628	1628	1628	1628	0
494	20230703	112400	57594756	1628	1628	1628	1628	0
495	20230703	112300	57594756	1628	1628	1628	1628	0
496	20230703	112200	57594756	1628	1620	1628	1620	80
497	20230703	112100	57465140	1620	1620	1629	1620	1728
498	20230703	112000	54660974	1620	1599	1620	1599	12309
499	20230703	111900	34922736	1599	1598	1599	1598	226
500	20230703	111800	34561462	1588	1588	1588	1588	50
501	20230703	111700	34482062	1588	1588	1588	1588	0
502	20230703	111600	34482062	1588	1588	1588	1588	18
503	20230703	111500	34453478	1588	1588	1588	1588	12
504	20230703	111400	34434422	1598	1598	1598	1598	0
505	20230703	111300	34434422	1598	1588	1598	1588	392
506	20230703	111200	33808316	1588	1588	1588	1588	15
507	20230703	111100	33784496	1587	1587	1587	1587	1
508	20230703	111000	33782909	1587	1587	1587	1587	0
509	20230703	110900	33782909	1587	1587	1587	1587	166
510	20230703	110800	33519467	1599	1599	1599	1599	0
511	20230703	110700	33519467	1599	1599	1599	1599	231
512	20230703	110600	33150098	1599	1599	1599	1599	0
513	20230703	110500	33150098	1599	1599	1599	1599	500
514	20230703	110400	32350598	1599	1599	1599	1599	3058
515	20230703	110300	27460856	1599	1599	1599	1599	100
516	20230703	110200	27300956	1599	1599	1599	1599	0
517	20230703	110100	27300956	1599	1598	1599	1598	1010
518	20230703	110000	25686960	1581	1581	1581	1581	0
519	20230703	105900	25686960	1581	1581	1581	1581	0
520	20230703	105800	25686960	1581	1581	1581	1581	0
521	20230703	105700	25686960	1581	1581	1581	1581	110
522	20230703	105600	25513050	1600	1600	1600	1600	0
523	20230703	105500	25513050	1600	1600	1600	1600	0
524	20230703	105400	25513050	1600	1600	1600	1600	0
525	20230703	105300	25513050	1600	1600	1600	1600	0
526	20230703	105200	25513050	1600	1600	1600	1600	0
527	20230703	105100	25513050	1600	1577	1600	1577	4800
528	20230703	105000	17919694	1568	1568	1568	1568	0
529	20230703	104900	17919694	1568	1568	1568	1568	0
530	20230703	104800	17919694	1568	1568	1568	1568	0
531	20230703	104700	17919694	1568	1568	1568	1568	1000
532	20230703	104600	16351694	1579	1579	1579	1579	0
533	20230703	104500	16351694	1579	1579	1579	1579	0
534	20230703	104400	16351694	1579	1579	1579	1579	0
535	20230703	104300	16351694	1579	1579	1579	1579	0
536	20230703	104200	16351694	1579	1579	1579	1579	0
537	20230703	104100	16351694	1579	1579	1579	1579	0
538	20230703	104000	16351694	1579	1579	1579	1579	0
539	20230703	103900	16351694	1579	1579	1579	1579	0
540	20230703	103800	16351694	1579	1579	1579	1579	0
541	20230703	103700	16351694	1579	1579	1579	1579	0
542	20230703	103600	16351694	1579	1579	1579	1579	0
543	20230703	103500	16351694	1579	1579	1579	1579	0
544	20230703	103400	16351694	1579	1579	1579	1579	0
545	20230703	103300	16351694	1579	1579	1579	1579	0
546	20230703	103200	16351694	1579	1579	1579	1579	0
547	20230703	103100	16351694	1579	1579	1579	1579	31
548	20230703	103000	16302745	1579	1579	1579	1579	0
549	20230703	102900	16302745	1579	1568	1579	1568	21
550	20230703	102800	16269707	1579	1579	1579	1579	0
551	20230703	102700	16269707	1579	1579	1579	1579	117
552	20230703	102600	16084964	1579	1576	1579	1576	510
553	20230703	102500	15280275	1575	1575	1575	1575	28
554	20230703	102400	15236175	1575	1575	1575	1575	0
555	20230703	102300	15236175	1575	1575	1575	1575	10
556	20230703	102200	15220425	1568	1568	1568	1568	0
557	20230703	102100	15220425	1568	1568	1568	1568	0
558	20230703	102000	15220425	1568	1568	1568	1568	0
559	20230703	101900	15220425	1568	1568	1568	1568	0
560	20230703	101800	15220425	1568	1568	1568	1568	0
561	20230703	101700	15220425	1568	1568	1568	1568	0
562	20230703	101600	15220425	1568	1568	1568	1568	0
563	20230703	101500	15220425	1568	1568	1568	1568	453
564	20230703	101400	14510121	1568	1568	1568	1568	26
565	20230703	101300	14469353	1568	1568	1568	1568	21
566	20230703	101200	14436425	1568	1568	1568	1568	0
567	20230703	101100	14436425	1568	1568	1568	1568	0
568	20230703	101000	14436425	1568	1568	1568	1568	0
569	20230703	100900	14436425	1568	1568	1568	1568	0
570	20230703	100800	14436425	1568	1568	1568	1568	0
571	20230703	100700	14436425	1568	1568	1568	1568	0
572	20230703	100600	14436425	1568	1568	1568	1568	0
573	20230703	100500	14436425	1568	1568	1568	1568	0
574	20230703	100400	14436425	1568	1568	1568	1568	0
575	20230703	100300	14436425	1568	1568	1568	1568	0
576	20230703	100200	14436425	1568	1568	1568	1568	0
577	20230703	100100	14436425	1568	1568	1568	1568	1304
578	20230703	100000	12391753	1568	1568	1568	1568	0
579	20230703	095900	12391753	1568	1568	1568	1568	1
580	20230703	095800	12390185	1568	1568	1568	1568	0
581	20230703	095700	12390185	1568	1568	1568	1568	0
582	20230703	095600	12390185	1568	1568	1568	1568	0
583	20230703	095500	12390185	1568	1568	1568	1568	0
584	20230703	095400	12390185	1568	1568	1568	1568	0
585	20230703	095300	12390185	1568	1568	1568	1568	0
586	20230703	095200	12390185	1568	1568	1568	1568	0
587	20230703	095100	12390185	1568	1568	1568	1568	0
588	20230703	095000	12390185	1568	1568	1568	1568	0
589	20230703	094900	12390185	1568	1568	1568	1568	0
590	20230703	094800	12390185	1568	1568	1568	1568	0
591	20230703	094700	12390185	1568	1568	1568	1568	44
592	20230703	094600	12321193	1568	1570	1570	1568	1255
593	20230703	094500	10352843	1570	1570	1570	1570	1541
594	20230703	094400	7933473	1570	1570	1570	1570	0
595	20230703	094300	7933473	1570	1570	1570	1570	1
596	20230703	094200	7931903	1570	1570	1570	1570	0
597	20230703	094100	7931903	1570	1570	1570	1570	0
598	20230703	094000	7931903	1570	1570	1570	1570	1
599	20230703	093900	7930333	1555	1555	1555	1555	159
600	20230703	093800	7683088	1555	1555	1555	1555	0
601	20230703	093700	7683088	1555	1555	1555	1555	0
602	20230703	093600	7683088	1555	1555	1555	1555	357
603	20230703	093500	7127953	1556	1555	1556	1555	480
604	20230703	093400	6381102	1555	1555	1555	1555	15
605	20230703	093300	6357777	1555	1555	1555	1555	11
606	20230703	093200	6340672	1555	1555	1555	1555	0
607	20230703	093100	6340672	1555	1555	1555	1555	100
608	20230703	093000	6185172	1555	1555	1555	1555	0
609	20230703	092900	6185172	1555	1555	1555	1555	5
610	20230703	092800	6177397	1555	1555	1555	1555	28
611	20230703	092700	6133857	1555	1555	1555	1555	0
612	20230703	092600	6133857	1555	1555	1555	1555	0
613	20230703	092500	6133857	1555	1555	1555	1555	5
614	20230703	092400	6126082	1555	1555	1555	1555	20
615	20230703	092300	6094982	1556	1556	1556	1556	0
616	20230703	092200	6094982	1556	1556	1556	1556	50
617	20230703	092100	6017182	1556	1556	1556	1556	230
618	20230703	092000	5659302	1570	1570	1570	1570	0
619	20230703	091900	5659302	1570	1570	1570	1570	5
620	20230703	091800	5651452	1570	1570	1570	1570	13
621	20230703	091700	5631042	1570	1570	1570	1570	3
622	20230703	091600	5626332	1575	1575	1575	1575	0
623	20230703	091500	5626332	1575	1575	1575	1575	31
624	20230703	091400	5577507	1575	1575	1575	1575	0
625	20230703	091300	5577507	1575	1575	1575	1575	0
626	20230703	091200	5577507	1575	1575	1575	1575	0
627	20230703	091100	5577507	1575	1575	1575	1575	50
628	20230703	091000	5498757	1578	1578	1578	1578	0
629	20230703	090900	5498757	1578	1578	1578	1578	0
630	20230703	090800	5498757	1578	1578	1578	1578	143
631	20230703	090700	5273103	1579	1579	1579	1579	2
632	20230703	090600	5269945	1579	1579	1579	1579	60
633	20230703	090500	5175205	1579	1579	1579	1579	1
634	20230703	090400	5173626	1580	1580	1580	1580	0
635	20230703	090300	5173626	1580	1564	1580	1564	1528
636	20230703	090200	2770042	1564	1565	1565	1564	1085
637	20230703	090100	1073010	1566	1566	1566	1566	18
638	20230703	090000	1044822	1566	1564	1566	1564	668