KissMeData/099220/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	195200	517153743	1820	1820	1820	1820	2890
3	20230706	195100	517153743	1820	1820	1820	1820	0
4	20230706	195000	517153743	1820	1820	1820	1820	0
5	20230706	194900	517153743	1820	1820	1820	1820	0
6	20230706	194800	517153743	1820	1820	1820	1820	0
7	20230706	194700	517153743	1820	1820	1820	1820	0
8	20230706	194600	517153743	1820	1820	1820	1820	0
9	20230706	194500	517153743	1820	1820	1820	1820	0
10	20230706	194400	517153743	1820	1820	1820	1820	0
11	20230706	194300	517153743	1820	1820	1820	1820	0
12	20230706	194200	517153743	1820	1820	1820	1820	0
13	20230706	194100	517153743	1820	1820	1820	1820	0
14	20230706	194000	517153743	1820	1820	1820	1820	0
15	20230706	193900	517153743	1820	1820	1820	1820	0
16	20230706	193800	517153743	1820	1820	1820	1820	0
17	20230706	193700	517153743	1820	1820	1820	1820	0
18	20230706	193600	517153743	1820	1820	1820	1820	0
19	20230706	193500	517153743	1820	1820	1820	1820	0
20	20230706	193400	517153743	1820	1820	1820	1820	0
21	20230706	193300	517153743	1820	1820	1820	1820	0
22	20230706	193200	517153743	1820	1820	1820	1820	0
23	20230706	193100	517153743	1820	1820	1820	1820	0
24	20230706	193000	517153743	1820	1820	1820	1820	0
25	20230706	192900	517153743	1820	1820	1820	1820	0
26	20230706	192800	517153743	1820	1820	1820	1820	0
27	20230706	192700	517153743	1820	1820	1820	1820	0
28	20230706	192600	517153743	1820	1820	1820	1820	0
29	20230706	192500	517153743	1820	1820	1820	1820	0
30	20230706	192400	517153743	1820	1820	1820	1820	0
31	20230706	192300	517153743	1820	1820	1820	1820	0
32	20230706	192200	517153743	1820	1820	1820	1820	2890
33	20230706	192100	517153743	1820	1820	1820	1820	0
34	20230706	192000	517153743	1820	1820	1820	1820	0
35	20230706	191900	517153743	1820	1820	1820	1820	0
36	20230706	191800	517153743	1820	1820	1820	1820	0
37	20230706	191700	517153743	1820	1820	1820	1820	0
38	20230706	191600	517153743	1820	1820	1820	1820	0
39	20230706	191500	517153743	1820	1820	1820	1820	0
40	20230706	191400	517153743	1820	1820	1820	1820	0
41	20230706	191300	517153743	1820	1820	1820	1820	0
42	20230706	191200	517153743	1820	1820	1820	1820	0
43	20230706	191100	517153743	1820	1820	1820	1820	0
44	20230706	191000	517153743	1820	1820	1820	1820	0
45	20230706	190900	517153743	1820	1820	1820	1820	0
46	20230706	190800	517153743	1820	1820	1820	1820	0
47	20230706	190700	517153743	1820	1820	1820	1820	0
48	20230706	190600	517153743	1820	1820	1820	1820	0
49	20230706	190500	517153743	1820	1820	1820	1820	0
50	20230706	190400	517153743	1820	1820	1820	1820	0
51	20230706	190300	517153743	1820	1820	1820	1820	0
52	20230706	190200	517153743	1820	1820	1820	1820	0
53	20230706	190100	517153743	1820	1820	1820	1820	0
54	20230706	190000	517153743	1820	1820	1820	1820	0
55	20230706	185900	517153743	1820	1820	1820	1820	0
56	20230706	185800	517153743	1820	1820	1820	1820	0
57	20230706	185700	517153743	1820	1820	1820	1820	0
58	20230706	185600	517153743	1820	1820	1820	1820	0
59	20230706	185500	517153743	1820	1820	1820	1820	0
60	20230706	185400	517153743	1820	1820	1820	1820	0
61	20230706	185300	517153743	1820	1820	1820	1820	0
62	20230706	185200	517153743	1820	1820	1820	1820	2890
63	20230706	185100	517153743	1820	1820	1820	1820	0
64	20230706	185000	517153743	1820	1820	1820	1820	0
65	20230706	184900	517153743	1820	1820	1820	1820	0
66	20230706	184800	517153743	1820	1820	1820	1820	0
67	20230706	184700	517153743	1820	1820	1820	1820	0
68	20230706	184600	517153743	1820	1820	1820	1820	0
69	20230706	184500	517153743	1820	1820	1820	1820	0
70	20230706	184400	517153743	1820	1820	1820	1820	0
71	20230706	184300	517153743	1820	1820	1820	1820	0
72	20230706	184200	517153743	1820	1820	1820	1820	0
73	20230706	184100	517153743	1820	1820	1820	1820	0
74	20230706	184000	517153743	1820	1820	1820	1820	0
75	20230706	183900	517153743	1820	1820	1820	1820	0
76	20230706	183800	517153743	1820	1820	1820	1820	0
77	20230706	183700	517153743	1820	1820	1820	1820	0
78	20230706	183600	517153743	1820	1820	1820	1820	0
79	20230706	183500	517153743	1820	1820	1820	1820	0
80	20230706	183400	517153743	1820	1820	1820	1820	0
81	20230706	183300	517153743	1820	1820	1820	1820	0
82	20230706	183200	517153743	1820	1820	1820	1820	0
83	20230706	183100	517153743	1820	1820	1820	1820	0
84	20230706	183000	517153743	1820	1820	1820	1820	0
85	20230706	182900	517153743	1820	1820	1820	1820	0
86	20230706	182800	517153743	1820	1820	1820	1820	0
87	20230706	182700	517153743	1820	1820	1820	1820	0
88	20230706	182600	517153743	1820	1820	1820	1820	0
89	20230706	182500	517153743	1820	1820	1820	1820	0
90	20230706	182400	517153743	1820	1820	1820	1820	0
91	20230706	182300	517153743	1820	1820	1820	1820	0
92	20230706	182200	517153743	1820	1820	1820	1820	2890
93	20230706	182100	517153743	1820	1820	1820	1820	0
94	20230706	182000	517153743	1820	1820	1820	1820	0
95	20230706	181900	517153743	1820	1820	1820	1820	0
96	20230706	181800	517153743	1820	1820	1820	1820	0
97	20230706	181700	517153743	1820	1820	1820	1820	0
98	20230706	181600	517153743	1820	1820	1820	1820	0
99	20230706	181500	517153743	1820	1820	1820	1820	0
100	20230706	181400	517153743	1820	1820	1820	1820	0
101	20230706	181300	517153743	1820	1820	1820	1820	0
102	20230706	181200	517153743	1820	1820	1820	1820	0
103	20230706	181100	517153743	1820	1820	1820	1820	0
104	20230706	181000	517153743	1820	1820	1820	1820	0
105	20230706	180900	517153743	1820	1820	1820	1820	0
106	20230706	180800	517153743	1820	1820	1820	1820	0
107	20230706	180700	517153743	1820	1820	1820	1820	0
108	20230706	180600	517153743	1820	1820	1820	1820	0
109	20230706	180500	517153743	1820	1820	1820	1820	0
110	20230706	180400	517153743	1820	1820	1820	1820	0
111	20230706	180300	517153743	1820	1820	1820	1820	0
112	20230706	180200	517153743	1820	1820	1820	1820	0
113	20230706	180100	517153743	1820	1820	1820	1820	0
114	20230706	180000	517153743	1820	1820	1820	1820	0
115	20230706	175900	517153743	1820	1820	1820	1820	0
116	20230706	175800	517153743	1820	1820	1820	1820	0
117	20230706	175700	517153743	1820	1820	1820	1820	0
118	20230706	175600	517153743	1820	1820	1820	1820	0
119	20230706	175500	517153743	1820	1820	1820	1820	0
120	20230706	175400	517153743	1820	1820	1820	1820	0
121	20230706	175300	517153743	1820	1820	1820	1820	0
122	20230706	175200	517153743	1820	1820	1820	1820	2890
123	20230706	175100	517153743	1820	1820	1820	1820	0
124	20230706	175000	517153743	1820	1820	1820	1820	0
125	20230706	174900	517153743	1820	1820	1820	1820	0
126	20230706	174800	517153743	1820	1820	1820	1820	0
127	20230706	174700	517153743	1820	1820	1820	1820	0
128	20230706	174600	517153743	1820	1820	1820	1820	0
129	20230706	174500	517153743	1820	1820	1820	1820	0
130	20230706	174400	517153743	1820	1820	1820	1820	0
131	20230706	174300	517153743	1820	1820	1820	1820	0
132	20230706	174200	517153743	1820	1820	1820	1820	0
133	20230706	174100	517153743	1820	1820	1820	1820	0
134	20230706	174000	517153743	1820	1820	1820	1820	0
135	20230706	173900	517153743	1820	1820	1820	1820	0
136	20230706	173800	517153743	1820	1820	1820	1820	0
137	20230706	173700	517153743	1820	1820	1820	1820	0
138	20230706	173600	517153743	1820	1820	1820	1820	0
139	20230706	173500	517153743	1820	1820	1820	1820	0
140	20230706	173400	517153743	1820	1820	1820	1820	0
141	20230706	173300	517153743	1820	1820	1820	1820	0
142	20230706	173200	517153743	1820	1820	1820	1820	0
143	20230706	173100	517153743	1820	1820	1820	1820	0
144	20230706	173000	517153743	1820	1820	1820	1820	0
145	20230706	172900	517153743	1820	1820	1820	1820	0
146	20230706	172800	517153743	1820	1820	1820	1820	0
147	20230706	172700	517153743	1820	1820	1820	1820	0
148	20230706	172600	517153743	1820	1820	1820	1820	0
149	20230706	172500	517153743	1820	1820	1820	1820	0
150	20230706	172400	517153743	1820	1820	1820	1820	0
151	20230706	172300	517153743	1820	1820	1820	1820	0
152	20230706	172200	517153743	1820	1820	1820	1820	2890
153	20230706	172100	517153743	1820	1820	1820	1820	0
154	20230706	172000	517153743	1820	1820	1820	1820	0
155	20230706	171900	517153743	1820	1820	1820	1820	0
156	20230706	171800	517153743	1820	1820	1820	1820	0
157	20230706	171700	517153743	1820	1820	1820	1820	0
158	20230706	171600	517153743	1820	1820	1820	1820	0
159	20230706	171500	517153743	1820	1820	1820	1820	0
160	20230706	171400	517153743	1820	1820	1820	1820	0
161	20230706	171300	517153743	1820	1820	1820	1820	0
162	20230706	171200	517153743	1820	1820	1820	1820	0
163	20230706	171100	517153743	1820	1820	1820	1820	0
164	20230706	171000	517153743	1820	1820	1820	1820	0
165	20230706	170900	517153743	1820	1820	1820	1820	0
166	20230706	170800	517153743	1820	1820	1820	1820	0
167	20230706	170700	517153743	1820	1820	1820	1820	0
168	20230706	170600	517153743	1820	1820	1820	1820	0
169	20230706	170500	517153743	1820	1820	1820	1820	0
170	20230706	170400	517153743	1820	1820	1820	1820	0
171	20230706	170300	517153743	1820	1820	1820	1820	0
172	20230706	170200	517153743	1820	1820	1820	1820	0
173	20230706	170100	517153743	1820	1820	1820	1820	0
174	20230706	170000	517153743	1820	1820	1820	1820	0
175	20230706	165900	517153743	1820	1820	1820	1820	0
176	20230706	165800	517153743	1820	1820	1820	1820	0
177	20230706	165700	517153743	1820	1820	1820	1820	0
178	20230706	165600	517153743	1820	1820	1820	1820	0
179	20230706	165500	517153743	1820	1820	1820	1820	0
180	20230706	165400	517153743	1820	1820	1820	1820	0
181	20230706	165300	517153743	1820	1820	1820	1820	0
182	20230706	165200	517153743	1820	1820	1820	1820	2890
183	20230706	165100	517153743	1820	1820	1820	1820	0
184	20230706	165000	517153743	1820	1820	1820	1820	0
185	20230706	164900	517153743	1820	1820	1820	1820	0
186	20230706	164800	517153743	1820	1820	1820	1820	0
187	20230706	164700	517153743	1820	1820	1820	1820	0
188	20230706	164600	517153743	1820	1820	1820	1820	0
189	20230706	164500	517153743	1820	1820	1820	1820	0
190	20230706	164400	517153743	1820	1820	1820	1820	0
191	20230706	164300	517153743	1820	1820	1820	1820	0
192	20230706	164200	517153743	1820	1820	1820	1820	0
193	20230706	164100	517153743	1820	1820	1820	1820	0
194	20230706	164000	517153743	1820	1820	1820	1820	0
195	20230706	163900	517153743	1820	1820	1820	1820	0
196	20230706	163800	517153743	1820	1820	1820	1820	0
197	20230706	163700	517153743	1820	1820	1820	1820	0
198	20230706	163600	517153743	1820	1820	1820	1820	0
199	20230706	163500	517153743	1820	1820	1820	1820	0
200	20230706	163400	517153743	1820	1820	1820	1820	0
201	20230706	163300	517153743	1820	1820	1820	1820	0
202	20230706	163200	517153743	1820	1820	1820	1820	0
203	20230706	163100	517153743	1820	1820	1820	1820	0
204	20230706	163000	517153743	1820	1820	1820	1820	0
205	20230706	162900	517153743	1820	1820	1820	1820	0
206	20230706	162800	517153743	1820	1820	1820	1820	0
207	20230706	162700	517153743	1820	1820	1820	1820	0
208	20230706	162600	517153743	1820	1820	1820	1820	0
209	20230706	162500	517153743	1820	1820	1820	1820	0
210	20230706	162400	517153743	1820	1820	1820	1820	0
211	20230706	162300	517153743	1820	1820	1820	1820	0
212	20230706	162200	517153743	1820	1820	1820	1820	2890
213	20230706	162100	517153743	1820	1820	1820	1820	0
214	20230706	162000	517153743	1820	1820	1820	1820	0
215	20230706	161900	517153743	1820	1820	1820	1820	0
216	20230706	161800	517153743	1820	1820	1820	1820	0
217	20230706	161700	517153743	1820	1820	1820	1820	0
218	20230706	161600	517153743	1820	1820	1820	1820	0
219	20230706	161500	517153743	1820	1820	1820	1820	0
220	20230706	161400	517153743	1820	1820	1820	1820	0
221	20230706	161300	517153743	1820	1820	1820	1820	0
222	20230706	161200	517153743	1820	1820	1820	1820	0
223	20230706	161100	517153743	1820	1820	1820	1820	0
224	20230706	161000	517153743	1820	1820	1820	1820	0
225	20230706	160900	517153743	1820	1820	1820	1820	0
226	20230706	160800	517153743	1820	1820	1820	1820	0
227	20230706	160700	517153743	1820	1820	1820	1820	0
228	20230706	160600	517153743	1820	1820	1820	1820	0
229	20230706	160500	517153743	1820	1820	1820	1820	0
230	20230706	160400	517153743	1820	1820	1820	1820	0
231	20230706	160300	517153743	1820	1820	1820	1820	0
232	20230706	160200	517153743	1820	1820	1820	1820	0
233	20230706	160100	517153743	1820	1820	1820	1820	0
234	20230706	160000	517153743	1820	1820	1820	1820	0
235	20230706	155900	517153743	1820	1820	1820	1820	0
236	20230706	155800	517153743	1820	1820	1820	1820	0
237	20230706	155700	517153743	1820	1820	1820	1820	0
238	20230706	155600	517153743	1820	1820	1820	1820	0
239	20230706	155500	517153743	1820	1820	1820	1820	0
240	20230706	155400	517153743	1820	1820	1820	1820	0
241	20230706	155300	517153743	1820	1820	1820	1820	0
242	20230706	155200	517153743	1820	1820	1820	1820	2890
243	20230706	155100	517153743	1820	1820	1820	1820	0
244	20230706	155000	517153743	1820	1820	1820	1820	0
245	20230706	154900	517153743	1820	1820	1820	1820	0
246	20230706	154800	517153743	1820	1820	1820	1820	0
247	20230706	154700	517153743	1820	1820	1820	1820	0
248	20230706	154600	517153743	1820	1820	1820	1820	0
249	20230706	154500	517153743	1820	1820	1820	1820	0
250	20230706	154400	517153743	1820	1820	1820	1820	0
251	20230706	154300	517153743	1820	1820	1820	1820	0
252	20230706	154200	517153743	1820	1820	1820	1820	0
253	20230706	154100	517153743	1820	1820	1820	1820	0
254	20230706	154000	517153743	1820	1820	1820	1820	0
255	20230706	153900	517153743	1820	1820	1820	1820	0
256	20230706	153800	517153743	1820	1820	1820	1820	0
257	20230706	153700	517153743	1820	1820	1820	1820	0
258	20230706	153600	517153743	1820	1820	1820	1820	0
259	20230706	153500	517153743	1820	1820	1820	1820	0
260	20230706	153400	517153743	1820	1820	1820	1820	0
261	20230706	153300	517153743	1820	1820	1820	1820	0
262	20230706	153200	517153743	1820	1820	1820	1820	0
263	20230706	153100	517153743	1820	1820	1820	1820	0
264	20230706	153000	517153743	1820	1820	1820	1820	2890
265	20230706	152900	511893943	1821	1821	1821	1821	0
266	20230706	152800	511893943	1821	1821	1821	1821	0
267	20230706	152700	511893943	1821	1821	1821	1821	0
268	20230706	152600	511893943	1821	1821	1821	1821	0
269	20230706	152500	511893943	1821	1821	1821	1821	0
270	20230706	152400	511893943	1821	1821	1821	1821	0
271	20230706	152300	511893943	1821	1821	1821	1821	0
272	20230706	152200	511893943	1821	1821	1821	1821	0
273	20230706	152100	511893943	1821	1821	1821	1821	0
274	20230706	152000	511893943	1821	1821	1821	1821	0
275	20230706	151900	511893943	1821	1820	1821	1815	3299
276	20230706	151800	505891017	1815	1815	1815	1815	763
277	20230706	151700	504506172	1820	1816	1820	1815	1001
278	20230706	151600	502689251	1815	1815	1815	1815	0
279	20230706	151500	502689251	1815	1815	1816	1813	4068
280	20230706	151400	495309645	1815	1815	1815	1815	1508
281	20230706	151300	492572625	1815	1816	1816	1814	2321
282	20230706	151200	488358808	1815	1814	1815	1814	867
283	20230706	151100	486785204	1814	1815	1815	1814	3974
284	20230706	151000	479573273	1815	1815	1816	1815	233
285	20230706	150900	479150346	1815	1816	1816	1815	581
286	20230706	150800	478095750	1816	1816	1816	1815	1938
287	20230706	150700	474576842	1815	1819	1819	1815	368
288	20230706	150600	473908798	1815	1815	1817	1815	2692
289	20230706	150500	469022816	1816	1819	1819	1816	2262
290	20230706	150400	464914802	1820	1820	1820	1820	0
291	20230706	150300	464914802	1820	1820	1820	1820	1
292	20230706	150200	464912982	1816	1820	1820	1816	3001
293	20230706	150100	459463162	1816	1816	1816	1816	1831
294	20230706	150000	456138066	1816	1816	1816	1816	418
295	20230706	145900	455378978	1820	1820	1820	1820	0
296	20230706	145800	455378978	1820	1816	1820	1815	218
297	20230706	145700	454982738	1819	1818	1819	1818	5
298	20230706	145600	454973647	1818	1818	1818	1818	1210
299	20230706	145500	452773867	1818	1818	1818	1818	81
300	20230706	145400	452626609	1818	1818	1818	1818	1
301	20230706	145300	452624791	1819	1820	1820	1819	19
302	20230706	145200	452590212	1814	1815	1815	1814	2723
303	20230706	145100	447649943	1819	1819	1819	1819	5
304	20230706	145000	447640848	1820	1820	1820	1820	682
305	20230706	144900	446399608	1820	1820	1820	1820	0
306	20230706	144800	446399608	1820	1820	1820	1820	0
307	20230706	144700	446399608	1820	1816	1820	1814	6036
308	20230706	144600	435443626	1815	1815	1815	1815	0
309	20230706	144500	435443626	1815	1821	1821	1815	4483
310	20230706	144400	427302780	1821	1820	1821	1819	7120
311	20230706	144300	414350843	1820	1820	1822	1820	3286
312	20230706	144200	408370287	1820	1821	1821	1820	502
313	20230706	144100	407456645	1820	1822	1822	1820	233
314	20230706	144000	407032420	1822	1822	1822	1822	147
315	20230706	143900	406764586	1822	1822	1822	1821	390
316	20230706	143800	406054046	1822	1822	1822	1822	523
317	20230706	143700	405101140	1823	1823	1824	1821	540
318	20230706	143600	404116427	1822	1821	1824	1821	44
319	20230706	143500	404036235	1820	1823	1824	1820	5031
320	20230706	143400	394872690	1825	1821	1825	1821	1523
321	20230706	143300	392099267	1822	1823	1823	1822	890
322	20230706	143200	390477216	1822	1822	1822	1822	0
323	20230706	143100	390477216	1822	1825	1825	1822	96
324	20230706	143000	390302022	1825	1822	1825	1821	286
325	20230706	142900	389780608	1821	1822	1822	1821	116
326	20230706	142800	389569282	1830	1830	1830	1830	53
327	20230706	142700	389472292	1830	1830	1830	1830	18
328	20230706	142600	389439352	1829	1829	1829	1829	0
329	20230706	142500	389439352	1829	1829	1829	1829	60
330	20230706	142400	389329612	1829	1829	1829	1829	0
331	20230706	142300	389329612	1829	1829	1829	1829	54
332	20230706	142200	389230846	1829	1829	1829	1829	0
333	20230706	142100	389230846	1829	1829	1829	1829	0
334	20230706	142000	389230846	1829	1821	1829	1821	112
335	20230706	141900	389026814	1820	1823	1823	1820	7000
336	20230706	141800	376285537	1835	1824	1835	1823	67
337	20230706	141700	376162782	1833	1833	1833	1833	0
338	20230706	141600	376162782	1833	1833	1833	1833	10
339	20230706	141500	376144452	1834	1828	1834	1820	4816
340	20230706	141400	367367645	1828	1831	1831	1828	441
341	20230706	141300	366561263	1830	1830	1830	1830	0
342	20230706	141200	366561263	1830	1830	1830	1830	200
343	20230706	141100	366195263	1831	1830	1831	1830	102
344	20230706	141000	366008601	1830	1832	1834	1830	604
345	20230706	140900	364902672	1831	1829	1831	1829	7
346	20230706	140800	364889858	1830	1830	1830	1829	3024
347	20230706	140700	359357971	1830	1831	1831	1830	100
348	20230706	140600	359174970	1835	1835	1835	1835	1
349	20230706	140500	359173135	1835	1835	1835	1835	0
350	20230706	140400	359173135	1835	1834	1835	1829	10200
351	20230706	140300	340495054	1835	1835	1835	1835	1090
352	20230706	140200	338494904	1835	1835	1835	1835	2
353	20230706	140100	338491234	1835	1835	1835	1835	2
354	20230706	140000	338487564	1835	1835	1835	1835	1
355	20230706	135900	338485729	1835	1835	1835	1835	0
356	20230706	135800	338485729	1835	1835	1835	1835	29
357	20230706	135700	338432514	1835	1835	1835	1835	205
358	20230706	135600	338056339	1835	1835	1835	1835	0
359	20230706	135500	338056339	1835	1833	1835	1833	2691
360	20230706	135400	333121536	1833	1833	1833	1833	0
361	20230706	135300	333121536	1833	1832	1833	1832	196
362	20230706	135200	332762461	1832	1832	1832	1831	116
363	20230706	135100	332549958	1833	1833	1833	1833	0
364	20230706	135000	332549958	1833	1833	1833	1833	19
365	20230706	134900	332515131	1830	1833	1833	1830	980
366	20230706	134800	330721114	1832	1832	1832	1832	1
367	20230706	134700	330719282	1831	1831	1831	1831	524
368	20230706	134600	329759838	1831	1832	1833	1831	1221
369	20230706	134500	327522996	1833	1833	1833	1833	19
370	20230706	134400	327488169	1833	1834	1834	1833	701
371	20230706	134300	326203235	1833	1833	1834	1833	2006
372	20230706	134200	322526233	1834	1834	1834	1834	102
373	20230706	134100	322339165	1834	1835	1835	1834	706
374	20230706	134000	321044155	1834	1834	1834	1834	24
375	20230706	133900	321000139	1835	1835	1835	1835	0
376	20230706	133800	321000139	1835	1834	1835	1834	218
377	20230706	133700	320600218	1835	1835	1835	1835	241
378	20230706	133600	320157983	1835	1835	1835	1835	567
379	20230706	133500	319117538	1835	1835	1835	1835	1
380	20230706	133400	319115703	1836	1836	1836	1836	96
381	20230706	133300	318939447	1834	1836	1836	1834	134
382	20230706	133200	318693631	1833	1834	1834	1833	2818
383	20230706	133100	313525719	1835	1835	1835	1835	0
384	20230706	133000	313525719	1835	1835	1835	1835	500
385	20230706	132900	312608219	1835	1836	1836	1834	112
386	20230706	132800	312402691	1836	1837	1837	1835	3188
387	20230706	132700	306549440	1837	1838	1838	1837	750
388	20230706	132600	305170943	1838	1838	1838	1838	2
389	20230706	132500	305167267	1839	1841	1841	1839	4305
390	20230706	132400	297246924	1841	1841	1841	1841	996
391	20230706	132300	295413288	1841	1841	1841	1841	13
392	20230706	132200	295389355	1841	1841	1841	1841	948
393	20230706	132100	293644087	1841	1842	1842	1841	1022
394	20230706	132000	291762563	1841	1842	1842	1841	1000
395	20230706	131900	289921541	1841	1841	1841	1841	0
396	20230706	131800	289921541	1841	1841	1841	1841	0
397	20230706	131700	289921541	1841	1845	1845	1841	718
398	20230706	131600	288599298	1841	1841	1841	1841	0
399	20230706	131500	288599298	1841	1841	1841	1841	0
400	20230706	131400	288599298	1841	1841	1841	1841	0
401	20230706	131300	288599298	1841	1849	1849	1841	11
402	20230706	131200	288578967	1850	1850	1850	1850	1
403	20230706	131100	288577117	1850	1849	1850	1849	101
404	20230706	131000	288390367	1840	1840	1840	1840	0
405	20230706	130900	288390367	1840	1846	1846	1840	1000
406	20230706	130800	286548058	1845	1845	1845	1845	0
407	20230706	130700	286548058	1845	1845	1845	1845	0
408	20230706	130600	286548058	1845	1850	1850	1845	5642
409	20230706	130500	276127046	1852	1852	1852	1852	0
410	20230706	130400	276127046	1852	1852	1852	1852	286
411	20230706	130300	275597374	1850	1850	1850	1849	15297
412	20230706	130200	247299202	1851	1852	1852	1851	5388
413	20230706	130100	237325814	1851	1852	1852	1851	9385
414	20230706	130000	219945028	1852	1852	1852	1852	5501
415	20230706	125900	209757176	1853	1853	1853	1853	0
416	20230706	125800	209757176	1853	1853	1853	1853	15
417	20230706	125700	209729381	1853	1853	1853	1853	220
418	20230706	125600	209321721	1853	1853	1853	1853	0
419	20230706	125500	209321721	1853	1853	1853	1853	0
420	20230706	125400	209321721	1853	1853	1853	1853	3421
421	20230706	125300	202982608	1853	1853	1853	1853	0
422	20230706	125200	202982608	1853	1853	1853	1853	1380
423	20230706	125100	200425468	1854	1854	1854	1854	0
424	20230706	125000	200425468	1854	1854	1854	1854	0
425	20230706	124900	200425468	1854	1854	1854	1854	3
426	20230706	124800	200419906	1853	1853	1853	1853	0
427	20230706	124700	200419906	1853	1853	1853	1853	576
428	20230706	124600	199352578	1853	1853	1853	1853	534
429	20230706	124500	198363076	1854	1854	1854	1854	0
430	20230706	124400	198363076	1854	1854	1854	1854	0
431	20230706	124300	198363076	1854	1855	1855	1854	1487
432	20230706	124200	195606103	1855	1855	1855	1855	11
433	20230706	124100	195585698	1855	1855	1855	1855	2000
434	20230706	124000	191875698	1854	1854	1854	1854	638
435	20230706	123900	190692846	1854	1854	1854	1854	54
436	20230706	123800	190592730	1854	1854	1854	1854	2000
437	20230706	123700	186884730	1853	1858	1860	1853	5271
438	20230706	123600	177116345	1853	1853	1853	1853	200
439	20230706	123500	176745745	1853	1853	1853	1853	0
440	20230706	123400	176745745	1853	1853	1853	1853	0
441	20230706	123300	176745745	1853	1853	1853	1853	0
442	20230706	123200	176745745	1853	1854	1854	1853	100
443	20230706	123100	176560431	1854	1854	1854	1854	0
444	20230706	123000	176560431	1854	1854	1854	1854	89
445	20230706	122900	176395425	1854	1854	1854	1854	1800
446	20230706	122800	173058225	1858	1858	1858	1858	2
447	20230706	122700	173054509	1854	1854	1854	1854	0
448	20230706	122600	173054509	1854	1854	1854	1854	1387
449	20230706	122500	170483011	1858	1858	1858	1858	0
450	20230706	122400	170483011	1858	1854	1858	1854	599
451	20230706	122300	169371665	1858	1858	1858	1858	0
452	20230706	122200	169371665	1858	1858	1858	1858	0
453	20230706	122100	169371665	1858	1858	1858	1858	1
454	20230706	122000	169369807	1858	1858	1858	1858	0
455	20230706	121900	169369807	1858	1858	1858	1858	20
456	20230706	121800	169332647	1855	1855	1855	1855	0
457	20230706	121700	169332647	1855	1855	1855	1855	603
458	20230706	121600	168214082	1857	1857	1857	1857	0
459	20230706	121500	168214082	1857	1857	1857	1857	20
460	20230706	121400	168176942	1855	1855	1855	1855	3
461	20230706	121300	168171377	1855	1855	1855	1855	5
462	20230706	121200	168162102	1859	1859	1859	1859	10
463	20230706	121100	168143512	1859	1859	1859	1859	0
464	20230706	121000	168143512	1859	1859	1859	1859	0
465	20230706	120900	168143512	1859	1859	1859	1859	1
466	20230706	120800	168141653	1854	1854	1854	1854	0
467	20230706	120700	168141653	1854	1854	1854	1854	0
468	20230706	120600	168141653	1854	1854	1854	1854	107
469	20230706	120500	167943275	1861	1861	1861	1861	1
470	20230706	120400	167941414	1862	1862	1862	1862	1
471	20230706	120300	167939552	1855	1855	1855	1855	0
472	20230706	120200	167939552	1855	1855	1855	1855	1320
473	20230706	120100	165490952	1855	1855	1855	1855	10
474	20230706	120000	165472402	1854	1854	1854	1854	0
475	20230706	115900	165472402	1854	1854	1854	1854	460
476	20230706	115800	164619562	1854	1854	1854	1854	320
477	20230706	115700	164026282	1854	1855	1855	1854	2700
478	20230706	115600	159020470	1855	1864	1864	1855	1020
479	20230706	115500	157126867	1865	1865	1865	1865	0
480	20230706	115400	157126867	1865	1865	1865	1865	0
481	20230706	115300	157126867	1865	1865	1865	1865	0
482	20230706	115200	157126867	1865	1865	1865	1865	0
483	20230706	115100	157126867	1865	1865	1865	1865	2
484	20230706	115000	157123137	1866	1866	1866	1866	0
485	20230706	114900	157123137	1866	1869	1870	1862	39
486	20230706	114800	157050319	1870	1869	1870	1860	97
487	20230706	114700	156869188	1870	1861	1870	1858	39
488	20230706	114600	156796418	1860	1857	1860	1857	4
489	20230706	114500	156788984	1855	1855	1855	1855	4000
490	20230706	114400	149368984	1856	1856	1856	1856	301
491	20230706	114300	148810328	1856	1856	1856	1856	820
492	20230706	114200	147288408	1855	1856	1856	1855	695
493	20230706	114100	145998521	1856	1857	1857	1856	487
494	20230706	114000	145094648	1857	1859	1859	1857	74
495	20230706	113900	144957185	1860	1860	1860	1860	0
496	20230706	113800	144957185	1860	1860	1860	1860	74
497	20230706	113700	144819545	1860	1860	1860	1860	0
498	20230706	113600	144819545	1860	1860	1860	1860	0
499	20230706	113500	144819545	1860	1860	1860	1860	0
500	20230706	113400	144819545	1860	1860	1860	1860	0
501	20230706	113300	144819545	1860	1861	1861	1860	470
502	20230706	113200	143944908	1861	1862	1862	1861	1603
503	20230706	113100	140961420	1862	1862	1862	1862	250
504	20230706	113000	140495920	1870	1870	1870	1870	0
505	20230706	112900	140495920	1870	1870	1870	1870	0
506	20230706	112800	140495920	1870	1870	1870	1870	102
507	20230706	112700	140305180	1870	1870	1870	1870	0
508	20230706	112600	140305180	1870	1870	1870	1870	0
509	20230706	112500	140305180	1870	1870	1870	1870	0
510	20230706	112400	140305180	1870	1870	1870	1870	0
511	20230706	112300	140305180	1870	1870	1870	1870	0
512	20230706	112200	140305180	1870	1870	1870	1870	4
513	20230706	112100	140297700	1870	1870	1870	1870	4
514	20230706	112000	140290220	1869	1869	1869	1869	0
515	20230706	111900	140290220	1869	1869	1869	1869	200
516	20230706	111800	139916420	1869	1869	1869	1869	59
517	20230706	111700	139806149	1862	1865	1865	1862	100
518	20230706	111600	139619946	1866	1866	1866	1866	0
519	20230706	111500	139619946	1866	1866	1866	1866	0
520	20230706	111400	139619946	1866	1866	1866	1866	0
521	20230706	111300	139619946	1866	1866	1866	1866	0
522	20230706	111200	139619946	1866	1866	1866	1866	0
523	20230706	111100	139619946	1866	1866	1866	1866	0
524	20230706	111000	139619946	1866	1866	1866	1866	5
525	20230706	110900	139610616	1868	1868	1868	1868	0
526	20230706	110800	139610616	1868	1868	1868	1868	0
527	20230706	110700	139610616	1868	1868	1868	1868	2
528	20230706	110600	139606880	1869	1869	1869	1869	10
529	20230706	110500	139588190	1870	1870	1870	1870	0
530	20230706	110400	139588190	1870	1870	1870	1870	1
531	20230706	110300	139586320	1862	1862	1862	1862	0
532	20230706	110200	139586320	1862	1862	1862	1862	0
533	20230706	110100	139586320	1862	1862	1862	1862	10
534	20230706	110000	139567700	1862	1862	1862	1862	200
535	20230706	105900	139195300	1862	1862	1862	1862	0
536	20230706	105800	139195300	1862	1862	1862	1862	71
537	20230706	105700	139063098	1873	1873	1873	1873	0
538	20230706	105600	139063098	1873	1873	1873	1873	0
539	20230706	105500	139063098	1873	1873	1873	1873	0
540	20230706	105400	139063098	1873	1873	1873	1873	0
541	20230706	105300	139063098	1873	1873	1873	1873	386
542	20230706	105200	138340120	1874	1859	1874	1859	5961
543	20230706	105100	127240594	1859	1859	1859	1859	1
544	20230706	105000	127238735	1858	1858	1858	1858	177
545	20230706	104900	126909869	1858	1858	1858	1858	0
546	20230706	104800	126909869	1858	1858	1858	1858	0
547	20230706	104700	126909869	1858	1858	1858	1858	1
548	20230706	104600	126908011	1853	1853	1853	1853	0
549	20230706	104500	126908011	1853	1855	1855	1853	2882
550	20230706	104400	121566856	1854	1854	1854	1854	0
551	20230706	104300	121566856	1854	1854	1854	1854	0
552	20230706	104200	121566856	1854	1854	1854	1854	2
553	20230706	104100	121563148	1854	1854	1854	1854	0
554	20230706	104000	121563148	1854	1854	1854	1854	0
555	20230706	103900	121563148	1854	1854	1854	1854	0
556	20230706	103800	121563148	1854	1854	1854	1854	69
557	20230706	103700	121435222	1858	1854	1858	1854	12
558	20230706	103600	121412938	1858	1858	1858	1858	0
559	20230706	103500	121412938	1858	1855	1858	1855	240
560	20230706	103400	120967156	1854	1854	1854	1854	0
561	20230706	103300	120967156	1854	1854	1854	1854	0
562	20230706	103200	120967156	1854	1854	1854	1854	0
563	20230706	103100	120967156	1854	1854	1854	1854	0
564	20230706	103000	120967156	1854	1854	1854	1854	0
565	20230706	102900	120967156	1854	1854	1854	1854	56
566	20230706	102800	120863332	1855	1855	1855	1855	13
567	20230706	102700	120839217	1855	1855	1855	1855	0
568	20230706	102600	120839217	1855	1854	1855	1854	30
569	20230706	102500	120783596	1854	1854	1854	1854	0
570	20230706	102400	120783596	1854	1854	1854	1854	0
571	20230706	102300	120783596	1854	1854	1854	1853	351
572	20230706	102200	120133055	1854	1854	1854	1854	10
573	20230706	102100	120114515	1854	1854	1854	1854	50
574	20230706	102000	120021815	1854	1854	1854	1854	10
575	20230706	101900	120003275	1854	1854	1854	1854	30
576	20230706	101800	119947655	1853	1853	1853	1853	0
577	20230706	101700	119947655	1853	1853	1853	1853	2
578	20230706	101600	119943949	1854	1854	1854	1854	0
579	20230706	101500	119943949	1854	1853	1854	1853	705
580	20230706	101400	118637579	1854	1854	1855	1853	2206
581	20230706	101300	114548765	1854	1854	1854	1854	6
582	20230706	101200	114537641	1855	1854	1855	1854	4092
583	20230706	101100	106950973	1854	1854	1854	1854	0
584	20230706	101000	106950973	1854	1856	1856	1854	2000
585	20230706	100900	103241309	1856	1856	1856	1856	0
586	20230706	100800	103241309	1856	1856	1856	1856	406
587	20230706	100700	102487773	1856	1857	1858	1856	10998
588	20230706	100600	82064473	1857	1857	1857	1857	0
589	20230706	100500	82064473	1857	1859	1859	1857	254
590	20230706	100400	81592538	1860	1860	1860	1860	175
591	20230706	100300	81267038	1860	1860	1860	1860	0
592	20230706	100200	81267038	1860	1860	1860	1860	0
593	20230706	100100	81267038	1860	1860	1860	1860	0
594	20230706	100000	81267038	1860	1860	1860	1860	476
595	20230706	095900	80381678	1858	1858	1858	1858	0
596	20230706	095800	80381678	1858	1858	1858	1858	0
597	20230706	095700	80381678	1858	1858	1858	1858	0
598	20230706	095600	80381678	1858	1860	1860	1858	1866
599	20230706	095500	76912088	1860	1862	1862	1860	262
600	20230706	095400	76424627	1862	1868	1872	1862	6
601	20230706	095300	76413415	1861	1861	1861	1861	0
602	20230706	095200	76413415	1861	1862	1862	1861	28
603	20230706	095100	76361297	1860	1860	1860	1860	0
604	20230706	095000	76361297	1860	1874	1874	1860	551
605	20230706	094900	75335369	1874	1874	1874	1874	0
606	20230706	094800	75335369	1874	1874	1874	1874	2
607	20230706	094700	75331621	1875	1875	1875	1875	0
608	20230706	094600	75331621	1875	1875	1875	1875	0
609	20230706	094500	75331621	1875	1875	1875	1875	5
610	20230706	094400	75322246	1876	1876	1876	1875	15
611	20230706	094300	75294111	1875	1875	1875	1875	12
612	20230706	094200	75271611	1875	1876	1876	1875	114
613	20230706	094100	75057859	1876	1876	1876	1876	10
614	20230706	094000	75039099	1878	1869	1878	1869	32
615	20230706	093900	74979056	1868	1867	1868	1867	414
616	20230706	093800	74206116	1867	1867	1867	1867	0
617	20230706	093700	74206116	1867	1867	1867	1867	51
618	20230706	093600	74110899	1867	1867	1867	1867	2217
619	20230706	093500	69971760	1867	1856	1867	1856	2926
620	20230706	093400	64541043	1856	1863	1864	1856	2266
621	20230706	093300	60321297	1863	1856	1863	1856	36
622	20230706	093200	60254474	1863	1863	1863	1863	4
623	20230706	093100	60247022	1863	1860	1863	1860	5
624	20230706	093000	60237713	1863	1859	1863	1854	11
625	20230706	092900	60217249	1854	1854	1854	1854	0
626	20230706	092800	60217249	1854	1854	1863	1854	74
627	20230706	092700	60080018	1861	1855	1861	1855	7
628	20230706	092600	60067012	1854	1854	1854	1854	0
629	20230706	092500	60067012	1854	1854	1854	1853	247
630	20230706	092400	59609270	1853	1854	1854	1853	380
631	20230706	092300	58905050	1852	1853	1853	1852	1291
632	20230706	092200	56513335	1853	1854	1854	1853	190
633	20230706	092100	56161207	1863	1863	1863	1863	102
634	20230706	092000	55971181	1863	1863	1863	1863	45
635	20230706	091900	55887346	1863	1855	1864	1853	211
636	20230706	091800	55494292	1854	1853	1854	1852	1205
637	20230706	091700	53262300	1852	1852	1852	1852	3111
638	20230706	091600	47500728	1852	1853	1853	1852	195
639	20230706	091500	47139553	1865	1865	1865	1865	0
640	20230706	091400	47139553	1865	1853	1865	1852	2305
641	20230706	091300	42870315	1852	1856	1856	1852	5000
642	20230706	091200	33606430	1855	1860	1860	1855	227
643	20230706	091100	33185063	1859	1860	1860	1859	296
644	20230706	091000	32634655	1895	1852	1895	1852	3207
645	20230706	090900	26677306	1852	1852	1853	1852	766
646	20230706	090800	25258413	1852	1857	1865	1851	1726
647	20230706	090700	22053959	1859	1865	1865	1859	7553
648	20230706	090600	7994731	1868	1868	1868	1868	1150
649	20230706	090500	5846531	1868	1868	1868	1868	33
650	20230706	090400	5784887	1868	1867	1868	1863	22
651	20230706	090300	5743892	1862	1868	1868	1862	600
652	20230706	090200	4623538	1868	1868	1868	1868	563
653	20230706	090100	3571854	1868	1868	1868	1868	254
654	20230706	090000	3097382	1867	1867	1870	1867	1658