KissMeData/083660/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	194300	145097515	1587	1587	1587	1587	1501
3	20230706	194200	145097515	1587	1587	1587	1587	0
4	20230706	194100	145097515	1587	1587	1587	1587	0
5	20230706	194000	145097515	1587	1587	1587	1587	0
6	20230706	193900	145097515	1587	1587	1587	1587	0
7	20230706	193800	145097515	1587	1587	1587	1587	0
8	20230706	193700	145097515	1587	1587	1587	1587	0
9	20230706	193600	145097515	1587	1587	1587	1587	0
10	20230706	193500	145097515	1587	1587	1587	1587	0
11	20230706	193400	145097515	1587	1587	1587	1587	0
12	20230706	193300	145097515	1587	1587	1587	1587	0
13	20230706	193200	145097515	1587	1587	1587	1587	0
14	20230706	193100	145097515	1587	1587	1587	1587	0
15	20230706	193000	145097515	1587	1587	1587	1587	0
16	20230706	192900	145097515	1587	1587	1587	1587	0
17	20230706	192800	145097515	1587	1587	1587	1587	0
18	20230706	192700	145097515	1587	1587	1587	1587	0
19	20230706	192600	145097515	1587	1587	1587	1587	0
20	20230706	192500	145097515	1587	1587	1587	1587	0
21	20230706	192400	145097515	1587	1587	1587	1587	0
22	20230706	192300	145097515	1587	1587	1587	1587	0
23	20230706	192200	145097515	1587	1587	1587	1587	0
24	20230706	192100	145097515	1587	1587	1587	1587	0
25	20230706	192000	145097515	1587	1587	1587	1587	0
26	20230706	191900	145097515	1587	1587	1587	1587	0
27	20230706	191800	145097515	1587	1587	1587	1587	0
28	20230706	191700	145097515	1587	1587	1587	1587	0
29	20230706	191600	145097515	1587	1587	1587	1587	0
30	20230706	191500	145097515	1587	1587	1587	1587	0
31	20230706	191400	145097515	1587	1587	1587	1587	0
32	20230706	191300	145097515	1587	1587	1587	1587	1501
33	20230706	191200	145097515	1587	1587	1587	1587	0
34	20230706	191100	145097515	1587	1587	1587	1587	0
35	20230706	191000	145097515	1587	1587	1587	1587	0
36	20230706	190900	145097515	1587	1587	1587	1587	0
37	20230706	190800	145097515	1587	1587	1587	1587	0
38	20230706	190700	145097515	1587	1587	1587	1587	0
39	20230706	190600	145097515	1587	1587	1587	1587	0
40	20230706	190500	145097515	1587	1587	1587	1587	0
41	20230706	190400	145097515	1587	1587	1587	1587	0
42	20230706	190300	145097515	1587	1587	1587	1587	0
43	20230706	190200	145097515	1587	1587	1587	1587	0
44	20230706	190100	145097515	1587	1587	1587	1587	0
45	20230706	190000	145097515	1587	1587	1587	1587	0
46	20230706	185900	145097515	1587	1587	1587	1587	0
47	20230706	185800	145097515	1587	1587	1587	1587	0
48	20230706	185700	145097515	1587	1587	1587	1587	0
49	20230706	185600	145097515	1587	1587	1587	1587	0
50	20230706	185500	145097515	1587	1587	1587	1587	0
51	20230706	185400	145097515	1587	1587	1587	1587	0
52	20230706	185300	145097515	1587	1587	1587	1587	0
53	20230706	185200	145097515	1587	1587	1587	1587	0
54	20230706	185100	145097515	1587	1587	1587	1587	0
55	20230706	185000	145097515	1587	1587	1587	1587	0
56	20230706	184900	145097515	1587	1587	1587	1587	0
57	20230706	184800	145097515	1587	1587	1587	1587	0
58	20230706	184700	145097515	1587	1587	1587	1587	0
59	20230706	184600	145097515	1587	1587	1587	1587	0
60	20230706	184500	145097515	1587	1587	1587	1587	0
61	20230706	184400	145097515	1587	1587	1587	1587	0
62	20230706	184300	145097515	1587	1587	1587	1587	1501
63	20230706	184200	145097515	1587	1587	1587	1587	0
64	20230706	184100	145097515	1587	1587	1587	1587	0
65	20230706	184000	145097515	1587	1587	1587	1587	0
66	20230706	183900	145097515	1587	1587	1587	1587	0
67	20230706	183800	145097515	1587	1587	1587	1587	0
68	20230706	183700	145097515	1587	1587	1587	1587	0
69	20230706	183600	145097515	1587	1587	1587	1587	0
70	20230706	183500	145097515	1587	1587	1587	1587	0
71	20230706	183400	145097515	1587	1587	1587	1587	0
72	20230706	183300	145097515	1587	1587	1587	1587	0
73	20230706	183200	145097515	1587	1587	1587	1587	0
74	20230706	183100	145097515	1587	1587	1587	1587	0
75	20230706	183000	145097515	1587	1587	1587	1587	0
76	20230706	182900	145097515	1587	1587	1587	1587	0
77	20230706	182800	145097515	1587	1587	1587	1587	0
78	20230706	182700	145097515	1587	1587	1587	1587	0
79	20230706	182600	145097515	1587	1587	1587	1587	0
80	20230706	182500	145097515	1587	1587	1587	1587	0
81	20230706	182400	145097515	1587	1587	1587	1587	0
82	20230706	182300	145097515	1587	1587	1587	1587	0
83	20230706	182200	145097515	1587	1587	1587	1587	0
84	20230706	182100	145097515	1587	1587	1587	1587	0
85	20230706	182000	145097515	1587	1587	1587	1587	0
86	20230706	181900	145097515	1587	1587	1587	1587	0
87	20230706	181800	145097515	1587	1587	1587	1587	0
88	20230706	181700	145097515	1587	1587	1587	1587	0
89	20230706	181600	145097515	1587	1587	1587	1587	0
90	20230706	181500	145097515	1587	1587	1587	1587	0
91	20230706	181400	145097515	1587	1587	1587	1587	0
92	20230706	181300	145097515	1587	1587	1587	1587	1501
93	20230706	181200	145097515	1587	1587	1587	1587	0
94	20230706	181100	145097515	1587	1587	1587	1587	0
95	20230706	181000	145097515	1587	1587	1587	1587	0
96	20230706	180900	145097515	1587	1587	1587	1587	0
97	20230706	180800	145097515	1587	1587	1587	1587	0
98	20230706	180700	145097515	1587	1587	1587	1587	0
99	20230706	180600	145097515	1587	1587	1587	1587	0
100	20230706	180500	145097515	1587	1587	1587	1587	0
101	20230706	180400	145097515	1587	1587	1587	1587	0
102	20230706	180300	145097515	1587	1587	1587	1587	0
103	20230706	180200	145097515	1587	1587	1587	1587	0
104	20230706	180100	145097515	1587	1587	1587	1587	0
105	20230706	180000	145097515	1587	1587	1587	1587	0
106	20230706	175900	145097515	1587	1587	1587	1587	0
107	20230706	175800	145097515	1587	1587	1587	1587	0
108	20230706	175700	145097515	1587	1587	1587	1587	0
109	20230706	175600	145097515	1587	1587	1587	1587	0
110	20230706	175500	145097515	1587	1587	1587	1587	0
111	20230706	175400	145097515	1587	1587	1587	1587	0
112	20230706	175300	145097515	1587	1587	1587	1587	0
113	20230706	175200	145097515	1587	1587	1587	1587	0
114	20230706	175100	145097515	1587	1587	1587	1587	0
115	20230706	175000	145097515	1587	1587	1587	1587	0
116	20230706	174900	145097515	1587	1587	1587	1587	0
117	20230706	174800	145097515	1587	1587	1587	1587	0
118	20230706	174700	145097515	1587	1587	1587	1587	0
119	20230706	174600	145097515	1587	1587	1587	1587	0
120	20230706	174500	145097515	1587	1587	1587	1587	0
121	20230706	174400	145097515	1587	1587	1587	1587	0
122	20230706	174300	145097515	1587	1587	1587	1587	1501
123	20230706	174200	145097515	1587	1587	1587	1587	0
124	20230706	174100	145097515	1587	1587	1587	1587	0
125	20230706	174000	145097515	1587	1587	1587	1587	0
126	20230706	173900	145097515	1587	1587	1587	1587	0
127	20230706	173800	145097515	1587	1587	1587	1587	0
128	20230706	173700	145097515	1587	1587	1587	1587	0
129	20230706	173600	145097515	1587	1587	1587	1587	0
130	20230706	173500	145097515	1587	1587	1587	1587	0
131	20230706	173400	145097515	1587	1587	1587	1587	0
132	20230706	173300	145097515	1587	1587	1587	1587	0
133	20230706	173200	145097515	1587	1587	1587	1587	0
134	20230706	173100	145097515	1587	1587	1587	1587	0
135	20230706	173000	145097515	1587	1587	1587	1587	0
136	20230706	172900	145097515	1587	1587	1587	1587	0
137	20230706	172800	145097515	1587	1587	1587	1587	0
138	20230706	172700	145097515	1587	1587	1587	1587	0
139	20230706	172600	145097515	1587	1587	1587	1587	0
140	20230706	172500	145097515	1587	1587	1587	1587	0
141	20230706	172400	145097515	1587	1587	1587	1587	0
142	20230706	172300	145097515	1587	1587	1587	1587	0
143	20230706	172200	145097515	1587	1587	1587	1587	0
144	20230706	172100	145097515	1587	1587	1587	1587	0
145	20230706	172000	145097515	1587	1587	1587	1587	0
146	20230706	171900	145097515	1587	1587	1587	1587	0
147	20230706	171800	145097515	1587	1587	1587	1587	0
148	20230706	171700	145097515	1587	1587	1587	1587	0
149	20230706	171600	145097515	1587	1587	1587	1587	0
150	20230706	171500	145097515	1587	1587	1587	1587	0
151	20230706	171400	145097515	1587	1587	1587	1587	0
152	20230706	171300	145097515	1587	1587	1587	1587	1501
153	20230706	171200	145097515	1587	1587	1587	1587	0
154	20230706	171100	145097515	1587	1587	1587	1587	0
155	20230706	171000	145097515	1587	1587	1587	1587	0
156	20230706	170900	145097515	1587	1587	1587	1587	0
157	20230706	170800	145097515	1587	1587	1587	1587	0
158	20230706	170700	145097515	1587	1587	1587	1587	0
159	20230706	170600	145097515	1587	1587	1587	1587	0
160	20230706	170500	145097515	1587	1587	1587	1587	0
161	20230706	170400	145097515	1587	1587	1587	1587	0
162	20230706	170300	145097515	1587	1587	1587	1587	0
163	20230706	170200	145097515	1587	1587	1587	1587	0
164	20230706	170100	145097515	1587	1587	1587	1587	0
165	20230706	170000	145097515	1587	1587	1587	1587	0
166	20230706	165900	145097515	1587	1587	1587	1587	0
167	20230706	165800	145097515	1587	1587	1587	1587	0
168	20230706	165700	145097515	1587	1587	1587	1587	0
169	20230706	165600	145097515	1587	1587	1587	1587	0
170	20230706	165500	145097515	1587	1587	1587	1587	0
171	20230706	165400	145097515	1587	1587	1587	1587	0
172	20230706	165300	145097515	1587	1587	1587	1587	0
173	20230706	165200	145097515	1587	1587	1587	1587	0
174	20230706	165100	145097515	1587	1587	1587	1587	0
175	20230706	165000	145097515	1587	1587	1587	1587	0
176	20230706	164900	145097515	1587	1587	1587	1587	0
177	20230706	164800	145097515	1587	1587	1587	1587	0
178	20230706	164700	145097515	1587	1587	1587	1587	0
179	20230706	164600	145097515	1587	1587	1587	1587	0
180	20230706	164500	145097515	1587	1587	1587	1587	0
181	20230706	164400	145097515	1587	1587	1587	1587	0
182	20230706	164300	145097515	1587	1587	1587	1587	1501
183	20230706	164200	145097515	1587	1587	1587	1587	0
184	20230706	164100	145097515	1587	1587	1587	1587	0
185	20230706	164000	145097515	1587	1587	1587	1587	0
186	20230706	163900	145097515	1587	1587	1587	1587	0
187	20230706	163800	145097515	1587	1587	1587	1587	0
188	20230706	163700	145097515	1587	1587	1587	1587	0
189	20230706	163600	145097515	1587	1587	1587	1587	0
190	20230706	163500	145097515	1587	1587	1587	1587	0
191	20230706	163400	145097515	1587	1587	1587	1587	0
192	20230706	163300	145097515	1587	1587	1587	1587	0
193	20230706	163200	145097515	1587	1587	1587	1587	0
194	20230706	163100	145097515	1587	1587	1587	1587	0
195	20230706	163000	145097515	1587	1587	1587	1587	0
196	20230706	162900	145097515	1587	1587	1587	1587	0
197	20230706	162800	145097515	1587	1587	1587	1587	0
198	20230706	162700	145097515	1587	1587	1587	1587	0
199	20230706	162600	145097515	1587	1587	1587	1587	0
200	20230706	162500	145097515	1587	1587	1587	1587	0
201	20230706	162400	145097515	1587	1587	1587	1587	0
202	20230706	162300	145097515	1587	1587	1587	1587	0
203	20230706	162200	145097515	1587	1587	1587	1587	0
204	20230706	162100	145097515	1587	1587	1587	1587	0
205	20230706	162000	145097515	1587	1587	1587	1587	0
206	20230706	161900	145097515	1587	1587	1587	1587	0
207	20230706	161800	145097515	1587	1587	1587	1587	0
208	20230706	161700	145097515	1587	1587	1587	1587	0
209	20230706	161600	145097515	1587	1587	1587	1587	0
210	20230706	161500	145097515	1587	1587	1587	1587	0
211	20230706	161400	145097515	1587	1587	1587	1587	0
212	20230706	161300	145097515	1587	1587	1587	1587	1501
213	20230706	161200	145097515	1587	1587	1587	1587	0
214	20230706	161100	145097515	1587	1587	1587	1587	0
215	20230706	161000	145097515	1587	1587	1587	1587	0
216	20230706	160900	145097515	1587	1587	1587	1587	0
217	20230706	160800	145097515	1587	1587	1587	1587	0
218	20230706	160700	145097515	1587	1587	1587	1587	0
219	20230706	160600	145097515	1587	1587	1587	1587	0
220	20230706	160500	145097515	1587	1587	1587	1587	0
221	20230706	160400	145097515	1587	1587	1587	1587	0
222	20230706	160300	145097515	1587	1587	1587	1587	0
223	20230706	160200	145097515	1587	1587	1587	1587	0
224	20230706	160100	145097515	1587	1587	1587	1587	0
225	20230706	160000	145097515	1587	1587	1587	1587	0
226	20230706	155900	145097515	1587	1587	1587	1587	0
227	20230706	155800	145097515	1587	1587	1587	1587	0
228	20230706	155700	145097515	1587	1587	1587	1587	0
229	20230706	155600	145097515	1587	1587	1587	1587	0
230	20230706	155500	145097515	1587	1587	1587	1587	0
231	20230706	155400	145097515	1587	1587	1587	1587	0
232	20230706	155300	145097515	1587	1587	1587	1587	0
233	20230706	155200	145097515	1587	1587	1587	1587	0
234	20230706	155100	145097515	1587	1587	1587	1587	0
235	20230706	155000	145097515	1587	1587	1587	1587	0
236	20230706	154900	145097515	1587	1587	1587	1587	0
237	20230706	154800	145097515	1587	1587	1587	1587	0
238	20230706	154700	145097515	1587	1587	1587	1587	0
239	20230706	154600	145097515	1587	1587	1587	1587	0
240	20230706	154500	145097515	1587	1587	1587	1587	0
241	20230706	154400	145097515	1587	1587	1587	1587	0
242	20230706	154300	145097515	1587	1587	1587	1587	1501
243	20230706	154200	145097515	1587	1587	1587	1587	0
244	20230706	154100	145097515	1587	1587	1587	1587	0
245	20230706	154000	145097515	1587	1587	1587	1587	0
246	20230706	153900	145097515	1587	1587	1587	1587	0
247	20230706	153800	145097515	1587	1587	1587	1587	0
248	20230706	153700	145097515	1587	1587	1587	1587	0
249	20230706	153600	145097515	1587	1587	1587	1587	0
250	20230706	153500	145097515	1587	1587	1587	1587	0
251	20230706	153400	145097515	1587	1587	1587	1587	0
252	20230706	153300	145097515	1587	1587	1587	1587	0
253	20230706	153200	145097515	1587	1587	1587	1587	0
254	20230706	153100	145097515	1587	1587	1587	1587	0
255	20230706	153000	145097515	1587	1587	1587	1587	1501
256	20230706	152900	142715428	1558	1558	1558	1558	0
257	20230706	152800	142715428	1558	1558	1558	1558	0
258	20230706	152700	142715428	1558	1558	1558	1558	0
259	20230706	152600	142715428	1558	1558	1558	1558	0
260	20230706	152500	142715428	1558	1558	1558	1558	0
261	20230706	152400	142715428	1558	1558	1558	1558	0
262	20230706	152300	142715428	1558	1558	1558	1558	0
263	20230706	152200	142715428	1558	1558	1558	1558	0
264	20230706	152100	142715428	1558	1558	1558	1558	0
265	20230706	152000	142715428	1558	1558	1558	1558	0
266	20230706	151900	142715428	1558	1562	1585	1558	519
267	20230706	151800	141906304	1587	1569	1587	1569	200
268	20230706	151700	141589534	1568	1559	1568	1559	2
269	20230706	151600	141586407	1575	1575	1575	1575	0
270	20230706	151500	141586407	1575	1575	1575	1575	0
271	20230706	151400	141586407	1575	1575	1575	1575	0
272	20230706	151300	141586407	1575	1575	1575	1575	0
273	20230706	151200	141586407	1575	1575	1575	1575	0
274	20230706	151100	141586407	1575	1569	1575	1569	11
275	20230706	151000	141569118	1557	1565	1565	1557	100
276	20230706	150900	141413332	1577	1577	1577	1577	0
277	20230706	150800	141413332	1577	1577	1577	1577	1
278	20230706	150700	141411755	1576	1576	1576	1576	1000
279	20230706	150600	139835755	1576	1561	1576	1561	780
280	20230706	150500	138616895	1562	1562	1562	1562	0
281	20230706	150400	138616895	1562	1560	1562	1559	81
282	20230706	150300	138490534	1562	1561	1562	1561	144
283	20230706	150200	138265749	1561	1561	1561	1561	0
284	20230706	150100	138265749	1561	1561	1561	1561	0
285	20230706	150000	138265749	1561	1561	1561	1561	0
286	20230706	145900	138265749	1561	1561	1561	1561	0
287	20230706	145800	138265749	1561	1561	1561	1561	0
288	20230706	145700	138265749	1561	1561	1561	1561	0
289	20230706	145600	138265749	1561	1561	1561	1561	0
290	20230706	145500	138265749	1561	1561	1561	1561	208
291	20230706	145400	137941061	1560	1558	1560	1558	207
292	20230706	145300	137618247	1559	1559	1559	1559	0
293	20230706	145200	137618247	1559	1554	1559	1554	250
294	20230706	145100	137228850	1553	1553	1553	1553	0
295	20230706	145000	137228850	1553	1553	1553	1553	0
296	20230706	144900	137228850	1553	1553	1553	1553	0
297	20230706	144800	137228850	1553	1553	1553	1553	1
298	20230706	144700	137227297	1559	1559	1559	1559	0
299	20230706	144600	137227297	1559	1559	1559	1559	1
300	20230706	144500	137225738	1553	1553	1553	1553	0
301	20230706	144400	137225738	1553	1553	1553	1553	0
302	20230706	144300	137225738	1553	1553	1553	1553	8
303	20230706	144200	137213314	1553	1553	1553	1553	7
304	20230706	144100	137202443	1553	1553	1553	1553	207
305	20230706	144000	136880972	1553	1553	1553	1553	0
306	20230706	143900	136880972	1553	1553	1553	1553	0
307	20230706	143800	136880972	1553	1553	1553	1553	0
308	20230706	143700	136880972	1553	1553	1553	1553	0
309	20230706	143600	136880972	1553	1553	1553	1553	0
310	20230706	143500	136880972	1553	1553	1553	1553	0
311	20230706	143400	136880972	1553	1553	1553	1553	0
312	20230706	143300	136880972	1553	1553	1553	1553	1
313	20230706	143200	136879419	1553	1553	1553	1553	0
314	20230706	143100	136879419	1553	1553	1553	1553	0
315	20230706	143000	136879419	1553	1553	1553	1553	0
316	20230706	142900	136879419	1553	1553	1553	1553	0
317	20230706	142800	136879419	1553	1553	1553	1553	0
318	20230706	142700	136879419	1553	1553	1553	1553	0
319	20230706	142600	136879419	1553	1553	1553	1553	0
320	20230706	142500	136879419	1553	1553	1553	1553	0
321	20230706	142400	136879419	1553	1553	1553	1553	0
322	20230706	142300	136879419	1553	1553	1553	1553	1
323	20230706	142200	136877866	1553	1553	1553	1553	31
324	20230706	142100	136829723	1553	1553	1553	1553	0
325	20230706	142000	136829723	1553	1553	1553	1553	0
326	20230706	141900	136829723	1553	1553	1553	1553	0
327	20230706	141800	136829723	1553	1553	1553	1553	0
328	20230706	141700	136829723	1553	1553	1553	1553	0
329	20230706	141600	136829723	1553	1553	1553	1553	0
330	20230706	141500	136829723	1553	1553	1553	1553	0
331	20230706	141400	136829723	1553	1553	1553	1553	0
332	20230706	141300	136829723	1553	1553	1553	1553	100
333	20230706	141200	136674423	1553	1553	1553	1553	0
334	20230706	141100	136674423	1553	1553	1553	1553	0
335	20230706	141000	136674423	1553	1553	1553	1553	100
336	20230706	140900	136519123	1553	1553	1553	1553	0
337	20230706	140800	136519123	1553	1553	1553	1553	0
338	20230706	140700	136519123	1553	1553	1553	1553	0
339	20230706	140600	136519123	1553	1553	1553	1553	0
340	20230706	140500	136519123	1553	1553	1553	1553	0
341	20230706	140400	136519123	1553	1553	1553	1553	10
342	20230706	140300	136503593	1553	1553	1553	1553	50
343	20230706	140200	136425943	1563	1563	1563	1563	0
344	20230706	140100	136425943	1563	1563	1563	1563	0
345	20230706	140000	136425943	1563	1563	1563	1563	0
346	20230706	135900	136425943	1563	1553	1563	1553	10
347	20230706	135800	136410323	1553	1553	1553	1553	0
348	20230706	135700	136410323	1553	1553	1553	1553	0
349	20230706	135600	136410323	1553	1553	1553	1553	0
350	20230706	135500	136410323	1553	1553	1553	1553	3
351	20230706	135400	136405664	1552	1552	1552	1552	0
352	20230706	135300	136405664	1552	1552	1552	1552	200
353	20230706	135200	136095264	1553	1553	1553	1553	0
354	20230706	135100	136095264	1553	1553	1553	1553	0
355	20230706	135000	136095264	1553	1553	1553	1553	0
356	20230706	134900	136095264	1553	1553	1553	1553	0
357	20230706	134800	136095264	1553	1553	1553	1553	0
358	20230706	134700	136095264	1553	1553	1553	1553	0
359	20230706	134600	136095264	1553	1553	1553	1553	0
360	20230706	134500	136095264	1553	1552	1553	1552	11
361	20230706	134400	136078191	1552	1556	1556	1552	5000
362	20230706	134300	128313920	1567	1567	1567	1567	0
363	20230706	134200	128313920	1567	1567	1567	1567	0
364	20230706	134100	128313920	1567	1553	1567	1553	3
365	20230706	134000	128309234	1552	1552	1552	1552	0
366	20230706	133900	128309234	1552	1552	1552	1552	1
367	20230706	133800	128307682	1552	1552	1552	1552	1
368	20230706	133700	128306130	1552	1552	1552	1552	51
369	20230706	133600	128226978	1553	1553	1553	1553	0
370	20230706	133500	128226978	1553	1553	1553	1553	1
371	20230706	133400	128225425	1552	1552	1552	1552	19
372	20230706	133300	128195937	1552	1552	1552	1552	0
373	20230706	133200	128195937	1552	1552	1552	1552	0
374	20230706	133100	128195937	1552	1552	1552	1552	1
375	20230706	133000	128194385	1552	1552	1552	1552	6
376	20230706	132900	128185073	1552	1552	1552	1552	30
377	20230706	132800	128138513	1550	1550	1550	1550	11
378	20230706	132700	128121463	1552	1552	1552	1552	1
379	20230706	132600	128119911	1557	1557	1557	1557	330
380	20230706	132500	127606101	1557	1554	1557	1554	642
381	20230706	132400	126606787	1557	1557	1557	1557	0
382	20230706	132300	126606787	1557	1557	1557	1557	0
383	20230706	132200	126606787	1557	1557	1557	1557	1
384	20230706	132100	126605230	1549	1544	1549	1540	961
385	20230706	132000	125119516	1545	1545	1545	1545	510
386	20230706	131900	124331566	1545	1545	1545	1545	0
387	20230706	131800	124331566	1545	1545	1545	1545	0
388	20230706	131700	124331566	1545	1545	1545	1545	0
389	20230706	131600	124331566	1545	1545	1545	1545	0
390	20230706	131500	124331566	1545	1548	1548	1545	4
391	20230706	131400	124325380	1549	1554	1554	1549	1301
392	20230706	131300	122308164	1554	1554	1554	1554	51
393	20230706	131200	122228910	1554	1554	1554	1554	1
394	20230706	131100	122227356	1561	1554	1561	1554	2
395	20230706	131000	122224241	1560	1560	1560	1560	500
396	20230706	130900	121444241	1554	1554	1554	1554	0
397	20230706	130800	121444241	1554	1554	1554	1554	0
398	20230706	130700	121444241	1554	1555	1555	1554	293
399	20230706	130600	120988627	1554	1561	1562	1554	1201
400	20230706	130500	119112720	1554	1557	1557	1554	114
401	20230706	130400	118935339	1557	1566	1566	1557	72
402	20230706	130300	118822628	1557	1558	1566	1557	102
403	20230706	130200	118663705	1559	1566	1566	1559	548
404	20230706	130100	117809366	1559	1559	1559	1559	0
405	20230706	130000	117809366	1559	1559	1559	1559	0
406	20230706	125900	117809366	1559	1559	1559	1559	1
407	20230706	125800	117807807	1566	1559	1566	1559	2
408	20230706	125700	117804682	1566	1566	1566	1566	1
409	20230706	125600	117803116	1559	1559	1559	1559	0
410	20230706	125500	117803116	1559	1559	1559	1559	0
411	20230706	125400	117803116	1559	1559	1559	1559	0
412	20230706	125300	117803116	1559	1559	1559	1559	0
413	20230706	125200	117803116	1559	1560	1560	1559	1061
414	20230706	125100	116147957	1560	1560	1560	1560	0
415	20230706	125000	116147957	1560	1566	1566	1560	2
416	20230706	124900	116144831	1560	1560	1560	1560	0
417	20230706	124800	116144831	1560	1560	1560	1560	0
418	20230706	124700	116144831	1560	1561	1562	1560	448
419	20230706	124600	115445496	1562	1562	1562	1562	192
420	20230706	124500	115145592	1561	1561	1561	1561	0
421	20230706	124400	115145592	1561	1561	1561	1561	0
422	20230706	124300	115145592	1561	1566	1566	1561	184
423	20230706	124200	114857453	1560	1560	1560	1560	0
424	20230706	124100	114857453	1560	1560	1560	1560	0
425	20230706	124000	114857453	1560	1564	1567	1560	21
426	20230706	123900	114824579	1560	1561	1561	1560	201
427	20230706	123800	114510820	1561	1561	1561	1561	1
428	20230706	123700	114509259	1567	1567	1567	1567	10
429	20230706	123600	114493589	1560	1561	1561	1560	110
430	20230706	123500	114321880	1560	1560	1560	1560	0
431	20230706	123400	114321880	1560	1560	1560	1560	0
432	20230706	123300	114321880	1560	1560	1560	1560	0
433	20230706	123200	114321880	1560	1560	1560	1560	0
434	20230706	123100	114321880	1560	1560	1560	1560	1
435	20230706	123000	114320320	1568	1568	1568	1568	400
436	20230706	122900	113693120	1560	1560	1560	1560	0
437	20230706	122800	113693120	1560	1560	1560	1560	0
438	20230706	122700	113693120	1560	1560	1560	1560	0
439	20230706	122600	113693120	1560	1560	1560	1560	0
440	20230706	122500	113693120	1560	1560	1560	1560	0
441	20230706	122400	113693120	1560	1566	1569	1560	252
442	20230706	122300	113298084	1560	1564	1567	1560	118
443	20230706	122200	113113414	1564	1566	1566	1564	789
444	20230706	122100	111878639	1570	1567	1570	1566	412
445	20230706	122000	111232139	1570	1570	1570	1570	500
446	20230706	121900	110447139	1596	1596	1596	1596	0
447	20230706	121800	110447139	1596	1596	1596	1596	0
448	20230706	121700	110447139	1596	1596	1596	1596	0
449	20230706	121600	110447139	1596	1577	1596	1577	100
450	20230706	121500	110288970	1576	1575	1576	1573	1015
451	20230706	121400	108690952	1575	1575	1575	1575	100
452	20230706	121300	108533452	1575	1575	1575	1575	0
453	20230706	121200	108533452	1575	1575	1575	1575	10
454	20230706	121100	108517702	1569	1571	1576	1569	1719
455	20230706	121000	105818127	1572	1572	1572	1572	500
456	20230706	120900	105032127	1572	1572	1572	1572	0
457	20230706	120800	105032127	1572	1577	1577	1572	16
458	20230706	120700	105006970	1573	1577	1577	1573	201
459	20230706	120600	104690080	1572	1572	1572	1572	0
460	20230706	120500	104690080	1572	1573	1573	1572	2254
461	20230706	120400	101146235	1578	1578	1578	1578	0
462	20230706	120300	101146235	1578	1578	1578	1578	0
463	20230706	120200	101146235	1578	1578	1578	1578	0
464	20230706	120100	101146235	1578	1578	1578	1578	0
465	20230706	120000	101146235	1578	1578	1578	1578	0
466	20230706	115900	101146235	1578	1578	1578	1578	1
467	20230706	115800	101144657	1573	1573	1573	1573	0
468	20230706	115700	101144657	1573	1573	1573	1573	344
469	20230706	115600	100603545	1581	1581	1581	1581	0
470	20230706	115500	100603545	1581	1581	1581	1581	0
471	20230706	115400	100603545	1581	1581	1581	1581	0
472	20230706	115300	100603545	1581	1576	1583	1576	272
473	20230706	115200	100173630	1578	1578	1578	1578	0
474	20230706	115100	100173630	1578	1574	1578	1574	200
475	20230706	115000	99858185	1572	1572	1572	1572	0
476	20230706	114900	99858185	1572	1572	1572	1572	0
477	20230706	114800	99858185	1572	1572	1572	1572	0
478	20230706	114700	99858185	1572	1572	1572	1572	0
479	20230706	114600	99858185	1572	1572	1572	1572	0
480	20230706	114500	99858185	1572	1572	1572	1572	41
481	20230706	114400	99793733	1572	1575	1575	1572	1128
482	20230706	114300	98018787	1579	1579	1579	1579	0
483	20230706	114200	98018787	1579	1579	1579	1579	0
484	20230706	114100	98018787	1579	1579	1579	1579	0
485	20230706	114000	98018787	1579	1579	1579	1579	0
486	20230706	113900	98018787	1579	1579	1579	1579	0
487	20230706	113800	98018787	1579	1579	1579	1579	0
488	20230706	113700	98018787	1579	1579	1579	1579	0
489	20230706	113600	98018787	1579	1577	1579	1577	500
490	20230706	113500	97229715	1575	1575	1575	1575	101
491	20230706	113400	97070640	1575	1575	1575	1575	43
492	20230706	113300	97002915	1575	1575	1575	1575	107
493	20230706	113200	96834390	1575	1577	1579	1575	1091
494	20230706	113100	95114888	1576	1576	1576	1576	1835
495	20230706	113000	92222928	1579	1579	1579	1579	0
496	20230706	112900	92222928	1579	1578	1579	1578	902
497	20230706	112800	90799571	1578	1578	1578	1578	199
498	20230706	112700	90485549	1591	1580	1591	1579	1232
499	20230706	112600	88538821	1586	1586	1586	1586	0
500	20230706	112500	88538821	1586	1586	1586	1586	0
501	20230706	112400	88538821	1586	1586	1586	1586	500
502	20230706	112300	87745821	1585	1585	1585	1585	0
503	20230706	112200	87745821	1585	1585	1585	1585	0
504	20230706	112100	87745821	1585	1584	1585	1584	100
505	20230706	112000	87587363	1580	1580	1580	1580	0
506	20230706	111900	87587363	1580	1580	1580	1580	42
507	20230706	111800	87521003	1580	1581	1581	1580	1000
508	20230706	111700	85940953	1580	1580	1580	1580	169
509	20230706	111600	85673933	1589	1589	1589	1589	0
510	20230706	111500	85673933	1589	1589	1589	1589	0
511	20230706	111400	85673933	1589	1589	1589	1589	0
512	20230706	111300	85673933	1589	1589	1589	1589	10
513	20230706	111200	85658043	1580	1580	1580	1580	0
514	20230706	111100	85658043	1580	1580	1580	1580	0
515	20230706	111000	85658043	1580	1580	1580	1580	0
516	20230706	110900	85658043	1580	1580	1580	1580	34
517	20230706	110800	85604323	1580	1581	1581	1580	1666
518	20230706	110700	82971443	1580	1580	1580	1580	0
519	20230706	110600	82971443	1580	1588	1588	1580	6000
520	20230706	110500	73477525	1588	1588	1588	1588	0
521	20230706	110400	73477525	1588	1588	1588	1588	0
522	20230706	110300	73477525	1588	1590	1590	1588	214
523	20230706	110200	73137293	1593	1593	1593	1593	0
524	20230706	110100	73137293	1593	1594	1594	1593	189
525	20230706	110000	72836111	1599	1599	1599	1599	0
526	20230706	105900	72836111	1599	1595	1599	1595	10
527	20230706	105800	72820147	1595	1595	1595	1595	0
528	20230706	105700	72820147	1595	1595	1595	1595	0
529	20230706	105600	72820147	1595	1595	1595	1595	1
530	20230706	105500	72818552	1594	1593	1594	1593	2345
531	20230706	105400	69082506	1593	1593	1593	1593	0
532	20230706	105300	69082506	1593	1593	1593	1593	0
533	20230706	105200	69082506	1593	1593	1593	1593	0
534	20230706	105100	69082506	1593	1593	1593	1593	0
535	20230706	105000	69082506	1593	1595	1595	1593	249
536	20230706	104900	68685715	1594	1594	1594	1594	2001
537	20230706	104800	65496121	1593	1593	1593	1593	1
538	20230706	104700	65494528	1592	1592	1592	1592	0
539	20230706	104600	65494528	1592	1592	1592	1592	0
540	20230706	104500	65494528	1592	1592	1592	1592	854
541	20230706	104400	64134960	1592	1592	1592	1592	0
542	20230706	104300	64134960	1592	1592	1592	1592	0
543	20230706	104200	64134960	1592	1592	1592	1592	2
544	20230706	104100	64131776	1592	1592	1592	1592	150
545	20230706	104000	63892976	1583	1583	1583	1583	798
546	20230706	103900	62629742	1584	1593	1593	1584	3091
547	20230706	103800	57726811	1593	1593	1593	1593	0
548	20230706	103700	57726811	1593	1593	1593	1593	0
549	20230706	103600	57726811	1593	1593	1593	1593	0
550	20230706	103500	57726811	1593	1593	1593	1593	0
551	20230706	103400	57726811	1593	1600	1600	1593	480
552	20230706	103300	56962101	1593	1594	1594	1593	138
553	20230706	103200	56742167	1600	1600	1600	1600	0
554	20230706	103100	56742167	1600	1600	1600	1600	0
555	20230706	103000	56742167	1600	1600	1600	1600	0
556	20230706	102900	56742167	1600	1600	1600	1600	0
557	20230706	102800	56742167	1600	1600	1600	1600	30
558	20230706	102700	56694167	1600	1600	1600	1600	179
559	20230706	102600	56407767	1600	1600	1600	1600	0
560	20230706	102500	56407767	1600	1600	1600	1600	0
561	20230706	102400	56407767	1600	1600	1600	1600	1300
562	20230706	102300	54327767	1599	1599	1599	1599	1000
563	20230706	102200	52728767	1599	1599	1599	1599	500
564	20230706	102100	51929267	1599	1599	1599	1599	0
565	20230706	102000	51929267	1599	1599	1599	1599	0
566	20230706	101900	51929267	1599	1599	1599	1599	700
567	20230706	101800	50809967	1599	1599	1599	1599	1
568	20230706	101700	50808368	1589	1589	1589	1589	0
569	20230706	101600	50808368	1589	1589	1589	1589	0
570	20230706	101500	50808368	1589	1589	1589	1589	0
571	20230706	101400	50808368	1589	1589	1589	1589	0
572	20230706	101300	50808368	1589	1589	1589	1589	0
573	20230706	101200	50808368	1589	1589	1589	1589	0
574	20230706	101100	50808368	1589	1589	1589	1589	0
575	20230706	101000	50808368	1589	1589	1589	1589	0
576	20230706	100900	50808368	1589	1589	1589	1589	0
577	20230706	100800	50808368	1589	1589	1589	1589	0
578	20230706	100700	50808368	1589	1589	1589	1589	0
579	20230706	100600	50808368	1589	1589	1589	1589	0
580	20230706	100500	50808368	1589	1591	1591	1589	368
581	20230706	100400	50223341	1590	1590	1590	1590	0
582	20230706	100300	50223341	1590	1590	1590	1590	0
583	20230706	100200	50223341	1590	1590	1590	1590	0
584	20230706	100100	50223341	1590	1590	1590	1590	0
585	20230706	100000	50223341	1590	1590	1590	1590	22
586	20230706	095900	50188361	1590	1590	1590	1590	978
587	20230706	095800	48633341	1591	1591	1591	1591	0
588	20230706	095700	48633341	1591	1591	1591	1591	550
589	20230706	095600	47758291	1591	1593	1593	1591	641
590	20230706	095500	46738384	1593	1593	1593	1593	0
591	20230706	095400	46738384	1593	1593	1593	1593	0
592	20230706	095300	46738384	1593	1594	1594	1593	1000
593	20230706	095200	45144991	1594	1594	1594	1594	0
594	20230706	095100	45144991	1594	1594	1594	1594	0
595	20230706	095000	45144991	1594	1594	1594	1594	0
596	20230706	094900	45144991	1594	1594	1594	1594	165
597	20230706	094800	44881981	1593	1594	1594	1593	32
598	20230706	094700	44830974	1594	1595	1595	1594	804
599	20230706	094600	43548679	1594	1594	1594	1594	43
600	20230706	094500	43480137	1594	1595	1595	1594	2500
601	20230706	094400	39493816	1600	1600	1600	1600	0
602	20230706	094300	39493816	1600	1604	1604	1600	6758
603	20230706	094200	28676524	1600	1602	1602	1600	2000
604	20230706	094100	25475255	1604	1604	1604	1604	391
605	20230706	094000	24848091	1602	1602	1602	1602	18
606	20230706	093900	24819255	1602	1594	1603	1593	2580
607	20230706	093800	20690139	1590	1590	1590	1590	0
608	20230706	093700	20690139	1590	1590	1590	1590	0
609	20230706	093600	20690139	1590	1590	1590	1590	720
610	20230706	093500	19545339	1590	1592	1592	1590	1000
611	20230706	093400	17954969	1591	1591	1591	1591	0
612	20230706	093300	17954969	1591	1591	1591	1591	22
613	20230706	093200	17919967	1589	1589	1589	1589	11
614	20230706	093100	17902488	1589	1587	1589	1587	300
615	20230706	093000	17425988	1587	1587	1587	1587	0
616	20230706	092900	17425988	1587	1587	1587	1587	0
617	20230706	092800	17425988	1587	1587	1587	1587	0
618	20230706	092700	17425988	1587	1587	1587	1587	219
619	20230706	092600	17078435	1586	1586	1586	1586	976
620	20230706	092500	15530499	1586	1581	1586	1581	28
621	20230706	092400	15486226	1582	1582	1582	1582	1
622	20230706	092300	15484644	1574	1574	1574	1574	0
623	20230706	092200	15484644	1574	1574	1574	1574	765
624	20230706	092100	14280534	1583	1574	1583	1574	197
625	20230706	092000	13970372	1571	1571	1571	1571	0
626	20230706	091900	13970372	1571	1571	1571	1571	0
627	20230706	091800	13970372	1571	1571	1571	1571	208
628	20230706	091700	13643604	1571	1582	1582	1571	708
629	20230706	091600	12527050	1580	1585	1585	1579	5058
630	20230706	091500	4528241	1586	1597	1597	1586	1125
631	20230706	091400	2732707	1598	1619	1619	1598	33
632	20230706	091300	2679952	1619	1619	1619	1619	1
633	20230706	091200	2678333	1597	1597	1597	1597	0
634	20230706	091100	2678333	1597	1597	1597	1597	10
635	20230706	091000	2662363	1597	1597	1597	1597	0
636	20230706	090900	2662363	1597	1597	1597	1597	500
637	20230706	090800	1863863	1620	1620	1620	1620	10
638	20230706	090700	1847663	1620	1620	1620	1620	0
639	20230706	090600	1847663	1620	1620	1620	1620	0
640	20230706	090500	1847663	1620	1620	1620	1620	0
641	20230706	090400	1847663	1620	1620	1620	1620	0
642	20230706	090300	1847663	1620	1620	1620	1620	0
643	20230706	090200	1847663	1620	1620	1620	1620	1
644	20230706	090100	1846043	1594	1592	1595	1592	1005
645	20230706	090000	243729	1593	1593	1593	1593	153