KissMeData/016920/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	185800	273712984	1573	1573	1573	1573	462
3	20230706	185700	273712984	1573	1573	1573	1573	0
4	20230706	185600	273712984	1573	1573	1573	1573	0
5	20230706	185500	273712984	1573	1573	1573	1573	0
6	20230706	185400	273712984	1573	1573	1573	1573	0
7	20230706	185300	273712984	1573	1573	1573	1573	0
8	20230706	185200	273712984	1573	1573	1573	1573	0
9	20230706	185100	273712984	1573	1573	1573	1573	0
10	20230706	185000	273712984	1573	1573	1573	1573	0
11	20230706	184900	273712984	1573	1573	1573	1573	0
12	20230706	184800	273712984	1573	1573	1573	1573	0
13	20230706	184700	273712984	1573	1573	1573	1573	0
14	20230706	184600	273712984	1573	1573	1573	1573	0
15	20230706	184500	273712984	1573	1573	1573	1573	0
16	20230706	184400	273712984	1573	1573	1573	1573	0
17	20230706	184300	273712984	1573	1573	1573	1573	0
18	20230706	184200	273712984	1573	1573	1573	1573	0
19	20230706	184100	273712984	1573	1573	1573	1573	0
20	20230706	184000	273712984	1573	1573	1573	1573	0
21	20230706	183900	273712984	1573	1573	1573	1573	0
22	20230706	183800	273712984	1573	1573	1573	1573	0
23	20230706	183700	273712984	1573	1573	1573	1573	0
24	20230706	183600	273712984	1573	1573	1573	1573	0
25	20230706	183500	273712984	1573	1573	1573	1573	0
26	20230706	183400	273712984	1573	1573	1573	1573	0
27	20230706	183300	273712984	1573	1573	1573	1573	0
28	20230706	183200	273712984	1573	1573	1573	1573	0
29	20230706	183100	273712984	1573	1573	1573	1573	0
30	20230706	183000	273712984	1573	1573	1573	1573	0
31	20230706	182900	273712984	1573	1573	1573	1573	0
32	20230706	182800	273712984	1573	1573	1573	1573	462
33	20230706	182700	273712984	1573	1573	1573	1573	0
34	20230706	182600	273712984	1573	1573	1573	1573	0
35	20230706	182500	273712984	1573	1573	1573	1573	0
36	20230706	182400	273712984	1573	1573	1573	1573	0
37	20230706	182300	273712984	1573	1573	1573	1573	0
38	20230706	182200	273712984	1573	1573	1573	1573	0
39	20230706	182100	273712984	1573	1573	1573	1573	0
40	20230706	182000	273712984	1573	1573	1573	1573	0
41	20230706	181900	273712984	1573	1573	1573	1573	0
42	20230706	181800	273712984	1573	1573	1573	1573	0
43	20230706	181700	273712984	1573	1573	1573	1573	0
44	20230706	181600	273712984	1573	1573	1573	1573	0
45	20230706	181500	273712984	1573	1573	1573	1573	0
46	20230706	181400	273712984	1573	1573	1573	1573	0
47	20230706	181300	273712984	1573	1573	1573	1573	0
48	20230706	181200	273712984	1573	1573	1573	1573	0
49	20230706	181100	273712984	1573	1573	1573	1573	0
50	20230706	181000	273712984	1573	1573	1573	1573	0
51	20230706	180900	273712984	1573	1573	1573	1573	0
52	20230706	180800	273712984	1573	1573	1573	1573	0
53	20230706	180700	273712984	1573	1573	1573	1573	0
54	20230706	180600	273712984	1573	1573	1573	1573	0
55	20230706	180500	273712984	1573	1573	1573	1573	0
56	20230706	180400	273712984	1573	1573	1573	1573	0
57	20230706	180300	273712984	1573	1573	1573	1573	0
58	20230706	180200	273712984	1573	1573	1573	1573	0
59	20230706	180100	273712984	1573	1573	1573	1573	0
60	20230706	180000	273712984	1573	1573	1573	1573	0
61	20230706	175900	273712984	1573	1573	1573	1573	0
62	20230706	175800	273712984	1573	1573	1573	1573	462
63	20230706	175700	273712984	1573	1573	1573	1573	0
64	20230706	175600	273712984	1573	1573	1573	1573	0
65	20230706	175500	273712984	1573	1573	1573	1573	0
66	20230706	175400	273712984	1573	1573	1573	1573	0
67	20230706	175300	273712984	1573	1573	1573	1573	0
68	20230706	175200	273712984	1573	1573	1573	1573	0
69	20230706	175100	273712984	1573	1573	1573	1573	0
70	20230706	175000	273712984	1573	1573	1573	1573	0
71	20230706	174900	273712984	1573	1573	1573	1573	0
72	20230706	174800	273712984	1573	1573	1573	1573	0
73	20230706	174700	273712984	1573	1573	1573	1573	0
74	20230706	174600	273712984	1573	1573	1573	1573	0
75	20230706	174500	273712984	1573	1573	1573	1573	0
76	20230706	174400	273712984	1573	1573	1573	1573	0
77	20230706	174300	273712984	1573	1573	1573	1573	0
78	20230706	174200	273712984	1573	1573	1573	1573	0
79	20230706	174100	273712984	1573	1573	1573	1573	0
80	20230706	174000	273712984	1573	1573	1573	1573	0
81	20230706	173900	273712984	1573	1573	1573	1573	0
82	20230706	173800	273712984	1573	1573	1573	1573	0
83	20230706	173700	273712984	1573	1573	1573	1573	0
84	20230706	173600	273712984	1573	1573	1573	1573	0
85	20230706	173500	273712984	1573	1573	1573	1573	0
86	20230706	173400	273712984	1573	1573	1573	1573	0
87	20230706	173300	273712984	1573	1573	1573	1573	0
88	20230706	173200	273712984	1573	1573	1573	1573	0
89	20230706	173100	273712984	1573	1573	1573	1573	0
90	20230706	173000	273712984	1573	1573	1573	1573	0
91	20230706	172900	273712984	1573	1573	1573	1573	0
92	20230706	172800	273712984	1573	1573	1573	1573	462
93	20230706	172700	273712984	1573	1573	1573	1573	0
94	20230706	172600	273712984	1573	1573	1573	1573	0
95	20230706	172500	273712984	1573	1573	1573	1573	0
96	20230706	172400	273712984	1573	1573	1573	1573	0
97	20230706	172300	273712984	1573	1573	1573	1573	0
98	20230706	172200	273712984	1573	1573	1573	1573	0
99	20230706	172100	273712984	1573	1573	1573	1573	0
100	20230706	172000	273712984	1573	1573	1573	1573	0
101	20230706	171900	273712984	1573	1573	1573	1573	0
102	20230706	171800	273712984	1573	1573	1573	1573	0
103	20230706	171700	273712984	1573	1573	1573	1573	0
104	20230706	171600	273712984	1573	1573	1573	1573	0
105	20230706	171500	273712984	1573	1573	1573	1573	0
106	20230706	171400	273712984	1573	1573	1573	1573	0
107	20230706	171300	273712984	1573	1573	1573	1573	0
108	20230706	171200	273712984	1573	1573	1573	1573	0
109	20230706	171100	273712984	1573	1573	1573	1573	0
110	20230706	171000	273712984	1573	1573	1573	1573	0
111	20230706	170900	273712984	1573	1573	1573	1573	0
112	20230706	170800	273712984	1573	1573	1573	1573	0
113	20230706	170700	273712984	1573	1573	1573	1573	0
114	20230706	170600	273712984	1573	1573	1573	1573	0
115	20230706	170500	273712984	1573	1573	1573	1573	0
116	20230706	170400	273712984	1573	1573	1573	1573	0
117	20230706	170300	273712984	1573	1573	1573	1573	0
118	20230706	170200	273712984	1573	1573	1573	1573	0
119	20230706	170100	273712984	1573	1573	1573	1573	0
120	20230706	170000	273712984	1573	1573	1573	1573	0
121	20230706	165900	273712984	1573	1573	1573	1573	0
122	20230706	165800	273712984	1573	1573	1573	1573	462
123	20230706	165700	273712984	1573	1573	1573	1573	0
124	20230706	165600	273712984	1573	1573	1573	1573	0
125	20230706	165500	273712984	1573	1573	1573	1573	0
126	20230706	165400	273712984	1573	1573	1573	1573	0
127	20230706	165300	273712984	1573	1573	1573	1573	0
128	20230706	165200	273712984	1573	1573	1573	1573	0
129	20230706	165100	273712984	1573	1573	1573	1573	0
130	20230706	165000	273712984	1573	1573	1573	1573	0
131	20230706	164900	273712984	1573	1573	1573	1573	0
132	20230706	164800	273712984	1573	1573	1573	1573	0
133	20230706	164700	273712984	1573	1573	1573	1573	0
134	20230706	164600	273712984	1573	1573	1573	1573	0
135	20230706	164500	273712984	1573	1573	1573	1573	0
136	20230706	164400	273712984	1573	1573	1573	1573	0
137	20230706	164300	273712984	1573	1573	1573	1573	0
138	20230706	164200	273712984	1573	1573	1573	1573	0
139	20230706	164100	273712984	1573	1573	1573	1573	0
140	20230706	164000	273712984	1573	1573	1573	1573	0
141	20230706	163900	273712984	1573	1573	1573	1573	0
142	20230706	163800	273712984	1573	1573	1573	1573	0
143	20230706	163700	273712984	1573	1573	1573	1573	0
144	20230706	163600	273712984	1573	1573	1573	1573	0
145	20230706	163500	273712984	1573	1573	1573	1573	0
146	20230706	163400	273712984	1573	1573	1573	1573	0
147	20230706	163300	273712984	1573	1573	1573	1573	0
148	20230706	163200	273712984	1573	1573	1573	1573	0
149	20230706	163100	273712984	1573	1573	1573	1573	0
150	20230706	163000	273712984	1573	1573	1573	1573	0
151	20230706	162900	273712984	1573	1573	1573	1573	0
152	20230706	162800	273712984	1573	1573	1573	1573	462
153	20230706	162700	273712984	1573	1573	1573	1573	0
154	20230706	162600	273712984	1573	1573	1573	1573	0
155	20230706	162500	273712984	1573	1573	1573	1573	0
156	20230706	162400	273712984	1573	1573	1573	1573	0
157	20230706	162300	273712984	1573	1573	1573	1573	0
158	20230706	162200	273712984	1573	1573	1573	1573	0
159	20230706	162100	273712984	1573	1573	1573	1573	0
160	20230706	162000	273712984	1573	1573	1573	1573	0
161	20230706	161900	273712984	1573	1573	1573	1573	0
162	20230706	161800	273712984	1573	1573	1573	1573	0
163	20230706	161700	273712984	1573	1573	1573	1573	0
164	20230706	161600	273712984	1573	1573	1573	1573	0
165	20230706	161500	273712984	1573	1573	1573	1573	0
166	20230706	161400	273712984	1573	1573	1573	1573	0
167	20230706	161300	273712984	1573	1573	1573	1573	0
168	20230706	161200	273712984	1573	1573	1573	1573	0
169	20230706	161100	273712984	1573	1573	1573	1573	0
170	20230706	161000	273712984	1573	1573	1573	1573	0
171	20230706	160900	273712984	1573	1573	1573	1573	0
172	20230706	160800	273712984	1573	1573	1573	1573	0
173	20230706	160700	273712984	1573	1573	1573	1573	0
174	20230706	160600	273712984	1573	1573	1573	1573	0
175	20230706	160500	273712984	1573	1573	1573	1573	0
176	20230706	160400	273712984	1573	1573	1573	1573	0
177	20230706	160300	273712984	1573	1573	1573	1573	0
178	20230706	160200	273712984	1573	1573	1573	1573	0
179	20230706	160100	273712984	1573	1573	1573	1573	0
180	20230706	160000	273712984	1573	1573	1573	1573	0
181	20230706	155900	273712984	1573	1573	1573	1573	0
182	20230706	155800	273712984	1573	1573	1573	1573	462
183	20230706	155700	273712984	1573	1573	1573	1573	0
184	20230706	155600	273712984	1573	1573	1573	1573	0
185	20230706	155500	273712984	1573	1573	1573	1573	0
186	20230706	155400	273712984	1573	1573	1573	1573	0
187	20230706	155300	273712984	1573	1573	1573	1573	0
188	20230706	155200	273712984	1573	1573	1573	1573	0
189	20230706	155100	273712984	1573	1573	1573	1573	0
190	20230706	155000	273712984	1573	1573	1573	1573	0
191	20230706	154900	273712984	1573	1573	1573	1573	0
192	20230706	154800	273712984	1573	1573	1573	1573	0
193	20230706	154700	273712984	1573	1573	1573	1573	0
194	20230706	154600	273712984	1573	1573	1573	1573	0
195	20230706	154500	273712984	1573	1573	1573	1573	0
196	20230706	154400	273712984	1573	1573	1573	1573	0
197	20230706	154300	273712984	1573	1573	1573	1573	0
198	20230706	154200	273712984	1573	1573	1573	1573	0
199	20230706	154100	273712984	1573	1573	1573	1573	0
200	20230706	154000	273712984	1573	1573	1573	1573	0
201	20230706	153900	273712984	1573	1573	1573	1573	0
202	20230706	153800	273712984	1573	1573	1573	1573	0
203	20230706	153700	273712984	1573	1573	1573	1573	0
204	20230706	153600	273712984	1573	1573	1573	1573	0
205	20230706	153500	273712984	1573	1573	1573	1573	0
206	20230706	153400	273712984	1573	1573	1573	1573	0
207	20230706	153300	273712984	1573	1573	1573	1573	0
208	20230706	153200	273712984	1573	1573	1573	1573	0
209	20230706	153100	273712984	1573	1573	1573	1573	0
210	20230706	153000	273712984	1573	1573	1573	1573	462
211	20230706	152900	272986258	1573	1573	1573	1573	0
212	20230706	152800	272986258	1573	1573	1573	1573	0
213	20230706	152700	272986258	1573	1573	1573	1573	0
214	20230706	152600	272986258	1573	1573	1573	1573	0
215	20230706	152500	272986258	1573	1573	1573	1573	0
216	20230706	152400	272986258	1573	1573	1573	1573	0
217	20230706	152300	272986258	1573	1573	1573	1573	0
218	20230706	152200	272986258	1573	1573	1573	1573	0
219	20230706	152100	272986258	1573	1573	1573	1573	0
220	20230706	152000	272986258	1573	1573	1573	1573	0
221	20230706	151900	272986258	1573	1571	1573	1571	99
222	20230706	151800	272830599	1573	1571	1573	1571	6
223	20230706	151700	272821171	1571	1573	1573	1571	33
224	20230706	151600	272769326	1573	1571	1573	1571	60
225	20230706	151500	272675048	1571	1571	1571	1571	10
226	20230706	151400	272659338	1573	1573	1573	1573	1
227	20230706	151300	272657765	1571	1572	1572	1571	30
228	20230706	151200	272610625	1572	1571	1572	1571	131
229	20230706	151100	272404798	1571	1572	1572	1571	10530
230	20230706	151000	255861963	1571	1571	1571	1571	0
231	20230706	150900	255861963	1571	1571	1571	1571	620
232	20230706	150800	254887943	1573	1573	1573	1573	100
233	20230706	150700	254730643	1573	1573	1573	1573	1
234	20230706	150600	254729070	1570	1570	1570	1570	80
235	20230706	150500	254603470	1570	1570	1570	1570	8
236	20230706	150400	254590910	1574	1574	1574	1574	0
237	20230706	150300	254590910	1574	1574	1574	1574	1
238	20230706	150200	254589336	1575	1575	1575	1575	1
239	20230706	150100	254587761	1570	1570	1570	1570	91
240	20230706	150000	254444891	1572	1572	1572	1572	0
241	20230706	145900	254444891	1572	1572	1572	1572	0
242	20230706	145800	254444891	1572	1571	1572	1571	51
243	20230706	145700	254364769	1572	1572	1572	1572	31
244	20230706	145600	254316037	1577	1577	1577	1577	0
245	20230706	145500	254316037	1577	1574	1577	1574	102
246	20230706	145400	254155486	1574	1574	1574	1574	0
247	20230706	145300	254155486	1574	1574	1574	1574	170
248	20230706	145200	253887906	1580	1580	1580	1580	63
249	20230706	145100	253788366	1580	1580	1580	1580	1
250	20230706	145000	253786786	1580	1580	1580	1580	2
251	20230706	144900	253783626	1580	1580	1580	1580	0
252	20230706	144800	253783626	1580	1580	1580	1580	0
253	20230706	144700	253783626	1580	1580	1580	1580	0
254	20230706	144600	253783626	1580	1580	1580	1580	32
255	20230706	144500	253733066	1580	1580	1580	1580	6
256	20230706	144400	253723586	1580	1580	1580	1580	279
257	20230706	144300	253282766	1580	1580	1580	1580	0
258	20230706	144200	253282766	1580	1580	1580	1580	636
259	20230706	144100	252277886	1580	1580	1580	1580	0
260	20230706	144000	252277886	1580	1580	1580	1580	0
261	20230706	143900	252277886	1580	1580	1580	1580	15
262	20230706	143800	252254186	1580	1571	1580	1571	180
263	20230706	143700	251971397	1580	1580	1580	1580	0
264	20230706	143600	251971397	1580	1580	1580	1580	0
265	20230706	143500	251971397	1580	1580	1580	1580	13
266	20230706	143400	251950857	1580	1580	1580	1580	1
267	20230706	143300	251949277	1572	1591	1592	1572	399
268	20230706	143200	251321219	1593	1573	1593	1573	394
269	20230706	143100	250695999	1573	1573	1573	1573	2
270	20230706	143000	250692853	1595	1572	1595	1572	1172
271	20230706	142900	248828653	1572	1572	1572	1572	0
272	20230706	142800	248828653	1572	1572	1572	1572	1
273	20230706	142700	248827081	1571	1571	1571	1571	89
274	20230706	142600	248687262	1571	1571	1571	1571	0
275	20230706	142500	248687262	1571	1571	1571	1571	0
276	20230706	142400	248687262	1571	1571	1571	1571	0
277	20230706	142300	248687262	1571	1571	1571	1571	73
278	20230706	142200	248572579	1571	1571	1571	1571	0
279	20230706	142100	248572579	1571	1571	1571	1571	0
280	20230706	142000	248572579	1571	1571	1571	1571	0
281	20230706	141900	248572579	1571	1571	1571	1571	0
282	20230706	141800	248572579	1571	1571	1571	1571	91
283	20230706	141700	248429618	1572	1572	1572	1572	0
284	20230706	141600	248429618	1572	1572	1572	1572	0
285	20230706	141500	248429618	1572	1572	1572	1572	0
286	20230706	141400	248429618	1572	1572	1572	1572	0
287	20230706	141300	248429618	1572	1572	1572	1572	7
288	20230706	141200	248418614	1571	1571	1571	1571	0
289	20230706	141100	248418614	1571	1571	1571	1571	0
290	20230706	141000	248418614	1571	1571	1571	1571	1
291	20230706	140900	248417043	1572	1572	1572	1572	3
292	20230706	140800	248412327	1572	1572	1572	1572	6
293	20230706	140700	248402895	1572	1571	1572	1571	637
294	20230706	140600	247401532	1571	1571	1571	1571	3
295	20230706	140500	247396819	1572	1572	1572	1572	20
296	20230706	140400	247365379	1572	1572	1572	1572	0
297	20230706	140300	247365379	1572	1572	1572	1572	5
298	20230706	140200	247357519	1572	1572	1572	1572	2
299	20230706	140100	247354375	1571	1571	1571	1571	80
300	20230706	140000	247228695	1571	1571	1571	1571	100
301	20230706	135900	247071595	1571	1571	1571	1571	300
302	20230706	135800	246600295	1572	1572	1572	1572	200
303	20230706	135700	246285895	1571	1571	1571	1571	13
304	20230706	135600	246265472	1572	1572	1572	1572	0
305	20230706	135500	246265472	1572	1572	1572	1572	0
306	20230706	135400	246265472	1572	1572	1572	1572	0
307	20230706	135300	246265472	1572	1572	1572	1572	0
308	20230706	135200	246265472	1572	1572	1572	1572	636
309	20230706	135100	245265680	1572	1572	1572	1572	0
310	20230706	135000	245265680	1572	1571	1572	1571	43
311	20230706	134900	245198126	1568	1570	1570	1568	650
312	20230706	134800	244178582	1570	1570	1570	1570	241
313	20230706	134700	243800212	1569	1569	1569	1569	87
314	20230706	134600	243663709	1569	1569	1569	1569	1
315	20230706	134500	243662140	1568	1568	1568	1568	0
316	20230706	134400	243662140	1568	1568	1568	1568	1153
317	20230706	134300	241854236	1568	1568	1568	1568	0
318	20230706	134200	241854236	1568	1568	1568	1568	4
319	20230706	134100	241847964	1568	1562	1568	1562	31
320	20230706	134000	241799536	1568	1562	1568	1562	88
321	20230706	133900	241662074	1568	1563	1568	1562	301
322	20230706	133800	241191900	1568	1568	1568	1568	0
323	20230706	133700	241191900	1568	1568	1568	1568	0
324	20230706	133600	241191900	1568	1568	1568	1568	0
325	20230706	133500	241191900	1568	1568	1568	1568	0
326	20230706	133400	241191900	1568	1568	1568	1568	2
327	20230706	133300	241188764	1571	1571	1571	1571	0
328	20230706	133200	241188764	1571	1571	1571	1571	0
329	20230706	133100	241188764	1571	1571	1571	1571	0
330	20230706	133000	241188764	1571	1571	1571	1571	0
331	20230706	132900	241188764	1571	1571	1571	1571	0
332	20230706	132800	241188764	1571	1571	1571	1571	0
333	20230706	132700	241188764	1571	1571	1571	1571	0
334	20230706	132600	241188764	1571	1567	1571	1567	291
335	20230706	132500	240732763	1567	1567	1567	1567	129
336	20230706	132400	240530620	1567	1564	1567	1562	1116
337	20230706	132300	238782758	1561	1561	1561	1561	0
338	20230706	132200	238782758	1561	1562	1562	1561	72
339	20230706	132100	238670321	1565	1565	1565	1565	0
340	20230706	132000	238670321	1565	1565	1565	1564	2579
341	20230706	131900	234634276	1566	1566	1566	1566	0
342	20230706	131800	234634276	1566	1566	1566	1566	327
343	20230706	131700	234122194	1565	1565	1565	1565	0
344	20230706	131600	234122194	1565	1565	1565	1565	0
345	20230706	131500	234122194	1565	1565	1565	1565	0
346	20230706	131400	234122194	1565	1565	1565	1565	1491
347	20230706	131300	231788779	1566	1565	1566	1565	2
348	20230706	131200	231785648	1565	1565	1565	1565	598
349	20230706	131100	230849778	1569	1562	1571	1561	225
350	20230706	131000	230498264	1571	1571	1571	1571	31
351	20230706	130900	230449563	1571	1561	1571	1561	228
352	20230706	130800	230093645	1571	1571	1571	1571	1
353	20230706	130700	230092074	1561	1570	1570	1561	25079
354	20230706	130600	190920241	1579	1579	1579	1579	0
355	20230706	130500	190920241	1579	1579	1579	1570	5002
356	20230706	130400	183063615	1571	1571	1571	1571	0
357	20230706	130300	183063615	1571	1571	1571	1571	0
358	20230706	130200	183063615	1571	1579	1579	1571	25229
359	20230706	130100	143407749	1580	1580	1580	1579	345
360	20230706	130000	142862673	1580	1580	1580	1580	0
361	20230706	125900	142862673	1580	1583	1583	1580	21000
362	20230706	125800	109655513	1585	1585	1585	1585	0
363	20230706	125700	109655513	1585	1585	1585	1585	265
364	20230706	125600	109235488	1586	1586	1586	1586	1
365	20230706	125500	109233902	1582	1582	1582	1582	85
366	20230706	125400	109099432	1586	1586	1586	1586	0
367	20230706	125300	109099432	1586	1586	1586	1586	0
368	20230706	125200	109099432	1586	1586	1586	1586	0
369	20230706	125100	109099432	1586	1586	1586	1586	0
370	20230706	125000	109099432	1586	1582	1586	1582	31
371	20230706	124900	109050386	1582	1585	1585	1582	300
372	20230706	124800	108575186	1585	1582	1585	1582	93
373	20230706	124700	108428057	1585	1585	1585	1585	1
374	20230706	124600	108426472	1582	1583	1583	1582	1663
375	20230706	124500	105794525	1586	1586	1586	1586	1
376	20230706	124400	105792939	1582	1582	1582	1582	0
377	20230706	124300	105792939	1582	1582	1582	1582	0
378	20230706	124200	105792939	1582	1582	1582	1582	400
379	20230706	124100	105160139	1582	1583	1583	1582	96
380	20230706	124000	105008254	1586	1586	1586	1586	0
381	20230706	123900	105008254	1586	1586	1586	1586	8
382	20230706	123800	104995566	1583	1583	1583	1583	0
383	20230706	123700	104995566	1583	1583	1583	1583	1
384	20230706	123600	104993983	1584	1584	1584	1584	0
385	20230706	123500	104993983	1584	1584	1584	1584	40
386	20230706	123400	104930623	1583	1583	1583	1583	0
387	20230706	123300	104930623	1583	1583	1583	1583	0
388	20230706	123200	104930623	1583	1583	1583	1583	0
389	20230706	123100	104930623	1583	1583	1583	1583	0
390	20230706	123000	104930623	1583	1583	1583	1583	0
391	20230706	122900	104930623	1583	1583	1583	1583	0
392	20230706	122800	104930623	1583	1583	1583	1583	0
393	20230706	122700	104930623	1583	1583	1583	1583	0
394	20230706	122600	104930623	1583	1583	1583	1583	0
395	20230706	122500	104930623	1583	1583	1583	1583	0
396	20230706	122400	104930623	1583	1583	1583	1583	1
397	20230706	122300	104929040	1583	1582	1584	1582	967
398	20230706	122200	103399042	1582	1582	1582	1582	65
399	20230706	122100	103296212	1582	1582	1582	1582	93
400	20230706	122000	103149086	1582	1582	1582	1582	0
401	20230706	121900	103149086	1582	1582	1582	1582	0
402	20230706	121800	103149086	1582	1582	1582	1582	30
403	20230706	121700	103101626	1582	1582	1582	1582	0
404	20230706	121600	103101626	1582	1583	1583	1582	1288
405	20230706	121500	101063789	1589	1589	1589	1589	0
406	20230706	121400	101063789	1589	1589	1589	1589	0
407	20230706	121300	101063789	1589	1589	1589	1589	0
408	20230706	121200	101063789	1589	1589	1589	1583	289
409	20230706	121100	100605096	1583	1583	1583	1583	102
410	20230706	121000	100443630	1590	1590	1590	1590	0
411	20230706	120900	100443630	1590	1590	1590	1590	0
412	20230706	120800	100443630	1590	1590	1590	1590	1
413	20230706	120700	100442040	1590	1590	1590	1590	0
414	20230706	120600	100442040	1590	1590	1590	1590	0
415	20230706	120500	100442040	1590	1590	1590	1590	0
416	20230706	120400	100442040	1590	1590	1590	1590	0
417	20230706	120300	100442040	1590	1590	1590	1590	0
418	20230706	120200	100442040	1590	1584	1590	1583	95
419	20230706	120100	100291642	1590	1590	1590	1590	0
420	20230706	120000	100291642	1590	1590	1590	1590	0
421	20230706	115900	100291642	1590	1590	1590	1590	0
422	20230706	115800	100291642	1590	1590	1590	1590	0
423	20230706	115700	100291642	1590	1590	1590	1590	2
424	20230706	115600	100288462	1590	1590	1590	1590	0
425	20230706	115500	100288462	1590	1590	1590	1590	0
426	20230706	115400	100288462	1590	1590	1590	1590	1
427	20230706	115300	100286872	1583	1583	1583	1583	77
428	20230706	115200	100164981	1590	1590	1590	1590	0
429	20230706	115100	100164981	1590	1590	1590	1590	0
430	20230706	115000	100164981	1590	1590	1590	1590	0
431	20230706	114900	100164981	1590	1590	1590	1590	0
432	20230706	114800	100164981	1590	1590	1590	1590	0
433	20230706	114700	100164981	1590	1590	1590	1590	0
434	20230706	114600	100164981	1590	1590	1590	1590	0
435	20230706	114500	100164981	1590	1590	1590	1590	0
436	20230706	114400	100164981	1590	1590	1590	1590	131
437	20230706	114300	99956691	1590	1590	1590	1590	0
438	20230706	114200	99956691	1590	1590	1590	1590	1
439	20230706	114100	99955101	1591	1591	1591	1591	0
440	20230706	114000	99955101	1591	1591	1591	1591	0
441	20230706	113900	99955101	1591	1591	1591	1591	0
442	20230706	113800	99955101	1591	1591	1591	1591	0
443	20230706	113700	99955101	1591	1591	1591	1591	358
444	20230706	113600	99385523	1591	1591	1591	1591	0
445	20230706	113500	99385523	1591	1591	1591	1591	1
446	20230706	113400	99383932	1582	1582	1582	1582	0
447	20230706	113300	99383932	1582	1582	1582	1582	0
448	20230706	113200	99383932	1582	1582	1582	1582	89
449	20230706	113100	99243134	1591	1591	1591	1591	0
450	20230706	113000	99243134	1591	1591	1591	1591	0
451	20230706	112900	99243134	1591	1591	1591	1591	0
452	20230706	112800	99243134	1591	1591	1591	1591	0
453	20230706	112700	99243134	1591	1591	1591	1591	0
454	20230706	112600	99243134	1591	1591	1591	1591	1
455	20230706	112500	99241543	1581	1581	1581	1581	100
456	20230706	112400	99083443	1581	1581	1581	1581	80
457	20230706	112300	98956963	1591	1591	1591	1591	0
458	20230706	112200	98956963	1591	1591	1591	1591	0
459	20230706	112100	98956963	1591	1591	1591	1591	1
460	20230706	112000	98955372	1591	1591	1591	1591	0
461	20230706	111900	98955372	1591	1591	1591	1591	0
462	20230706	111800	98955372	1591	1581	1591	1581	29
463	20230706	111700	98909513	1581	1582	1582	1581	3000
464	20230706	111600	94163927	1593	1590	1593	1590	101
465	20230706	111500	94003334	1593	1593	1593	1593	0
466	20230706	111400	94003334	1593	1593	1593	1593	0
467	20230706	111300	94003334	1593	1593	1593	1593	0
468	20230706	111200	94003334	1593	1593	1593	1593	2
469	20230706	111100	94000148	1582	1584	1584	1582	5750
470	20230706	111000	84901148	1593	1593	1593	1593	0
471	20230706	110900	84901148	1593	1593	1593	1593	0
472	20230706	110800	84901148	1593	1593	1593	1593	5
473	20230706	110700	84893183	1593	1593	1593	1593	2
474	20230706	110600	84889997	1583	1588	1588	1583	4000
475	20230706	110500	78552455	1603	1603	1603	1603	0
476	20230706	110400	78552455	1603	1590	1603	1588	3001
477	20230706	110300	73785852	1606	1606	1606	1606	0
478	20230706	110200	73785852	1606	1606	1606	1606	0
479	20230706	110100	73785852	1606	1606	1606	1606	0
480	20230706	110000	73785852	1606	1597	1606	1597	7317
481	20230706	105900	62047544	1588	1589	1589	1588	650
482	20230706	105800	61015149	1598	1589	1598	1589	89
483	20230706	105700	60873719	1600	1600	1600	1600	1
484	20230706	105600	60872119	1600	1600	1600	1600	0
485	20230706	105500	60872119	1600	1600	1600	1600	0
486	20230706	105400	60872119	1600	1600	1600	1600	0
487	20230706	105300	60872119	1600	1600	1600	1600	0
488	20230706	105200	60872119	1600	1600	1600	1600	0
489	20230706	105100	60872119	1600	1600	1600	1600	0
490	20230706	105000	60872119	1600	1600	1600	1600	0
491	20230706	104900	60872119	1600	1600	1600	1600	0
492	20230706	104800	60872119	1600	1600	1600	1600	0
493	20230706	104700	60872119	1600	1600	1600	1600	0
494	20230706	104600	60872119	1600	1600	1600	1600	0
495	20230706	104500	60872119	1600	1600	1600	1600	10
496	20230706	104400	60856119	1600	1600	1600	1600	0
497	20230706	104300	60856119	1600	1600	1600	1600	0
498	20230706	104200	60856119	1600	1589	1600	1589	5450
499	20230706	104100	52142049	1588	1588	1588	1588	0
500	20230706	104000	52142049	1588	1588	1588	1588	19
501	20230706	103900	52111877	1589	1589	1589	1589	0
502	20230706	103800	52111877	1589	1589	1589	1589	1
503	20230706	103700	52110288	1588	1588	1588	1588	0
504	20230706	103600	52110288	1588	1588	1588	1588	10
505	20230706	103500	52094408	1588	1588	1588	1588	189
506	20230706	103400	51794276	1588	1583	1588	1582	2781
507	20230706	103300	47394727	1585	1588	1588	1585	4
508	20230706	103200	47388384	1582	1585	1585	1582	2694
509	20230706	103100	43125281	1588	1588	1588	1588	0
510	20230706	103000	43125281	1588	1588	1588	1588	0
511	20230706	102900	43125281	1588	1588	1588	1588	0
512	20230706	102800	43125281	1588	1585	1588	1585	54
513	20230706	102700	43039688	1588	1586	1588	1586	30
514	20230706	102600	42992106	1588	1586	1588	1586	31
515	20230706	102500	42942938	1586	1586	1586	1586	79
516	20230706	102400	42817644	1588	1588	1588	1588	1
517	20230706	102300	42816056	1586	1586	1586	1586	64
518	20230706	102200	42714552	1588	1588	1588	1588	0
519	20230706	102100	42714552	1588	1588	1588	1588	0
520	20230706	102000	42714552	1588	1589	1589	1588	494
521	20230706	101900	41929616	1589	1589	1589	1589	59
522	20230706	101800	41835865	1589	1589	1589	1589	21
523	20230706	101700	41802496	1589	1590	1590	1589	1339
524	20230706	101600	39673577	1590	1590	1590	1590	0
525	20230706	101500	39673577	1590	1590	1590	1590	379
526	20230706	101400	39070967	1590	1590	1590	1590	0
527	20230706	101300	39070967	1590	1590	1590	1590	500
528	20230706	101200	38275967	1590	1590	1590	1590	0
529	20230706	101100	38275967	1590	1590	1590	1590	0
530	20230706	101000	38275967	1590	1590	1590	1590	156
531	20230706	100900	38027927	1590	1590	1590	1590	85
532	20230706	100800	37892777	1590	1591	1591	1590	477
533	20230706	100700	37134345	1590	1590	1590	1590	0
534	20230706	100600	37134345	1590	1590	1590	1590	0
535	20230706	100500	37134345	1590	1590	1590	1590	0
536	20230706	100400	37134345	1590	1590	1590	1590	1072
537	20230706	100300	35429865	1591	1591	1591	1591	100
538	20230706	100200	35270765	1590	1590	1590	1590	1
539	20230706	100100	35269175	1590	1590	1590	1590	0
540	20230706	100000	35269175	1590	1590	1590	1590	0
541	20230706	095900	35269175	1590	1590	1590	1590	0
542	20230706	095800	35269175	1590	1590	1590	1590	0
543	20230706	095700	35269175	1590	1590	1590	1590	0
544	20230706	095600	35269175	1590	1590	1590	1590	500
545	20230706	095500	34474175	1590	1590	1590	1590	0
546	20230706	095400	34474175	1590	1590	1590	1590	0
547	20230706	095300	34474175	1590	1590	1590	1590	0
548	20230706	095200	34474175	1590	1590	1590	1590	0
549	20230706	095100	34474175	1590	1590	1590	1590	0
550	20230706	095000	34474175	1590	1590	1590	1590	0
551	20230706	094900	34474175	1590	1590	1590	1590	0
552	20230706	094800	34474175	1590	1590	1590	1590	0
553	20230706	094700	34474175	1590	1590	1590	1590	0
554	20230706	094600	34474175	1590	1590	1590	1590	0
555	20230706	094500	34474175	1590	1590	1590	1590	0
556	20230706	094400	34474175	1590	1590	1590	1590	314
557	20230706	094300	33974915	1590	1590	1590	1590	0
558	20230706	094200	33974915	1590	1590	1590	1590	1970
559	20230706	094100	30842615	1591	1591	1591	1591	300
560	20230706	094000	30365315	1591	1591	1591	1591	7
561	20230706	093900	30354178	1590	1590	1590	1590	357
562	20230706	093800	29786548	1590	1590	1590	1590	61
563	20230706	093700	29689558	1590	1590	1590	1590	0
564	20230706	093600	29689558	1590	1590	1590	1590	520
565	20230706	093500	28862758	1591	1591	1591	1591	1
566	20230706	093400	28861167	1591	1584	1591	1584	25
567	20230706	093300	28821497	1591	1591	1591	1591	0
568	20230706	093200	28821497	1591	1584	1591	1584	231
569	20230706	093100	28455586	1591	1591	1591	1591	27
570	20230706	093000	28412629	1591	1591	1591	1591	0
571	20230706	092900	28412629	1591	1591	1591	1591	0
572	20230706	092800	28412629	1591	1591	1591	1591	0
573	20230706	092700	28412629	1591	1591	1591	1591	0
574	20230706	092600	28412629	1591	1591	1591	1591	10
575	20230706	092500	28396719	1591	1589	1591	1583	6
576	20230706	092400	28387189	1591	1591	1591	1591	0
577	20230706	092300	28387189	1591	1591	1591	1591	0
578	20230706	092200	28387189	1591	1591	1591	1591	0
579	20230706	092100	28387189	1591	1591	1591	1591	11
580	20230706	092000	28369688	1583	1591	1591	1583	359
581	20230706	091900	27801383	1583	1582	1583	1582	846
582	20230706	091800	26462511	1583	1583	1583	1583	194
583	20230706	091700	26155409	1591	1591	1591	1591	0
584	20230706	091600	26155409	1591	1590	1591	1590	455
585	20230706	091500	25431622	1591	1585	1591	1585	9
586	20230706	091400	25417351	1585	1585	1585	1585	487
587	20230706	091300	24645456	1592	1588	1592	1585	187
588	20230706	091200	24348661	1590	1590	1590	1590	0
589	20230706	091100	24348661	1590	1591	1591	1590	9529
590	20230706	091000	9188278	1592	1591	1592	1591	704
591	20230706	090900	8068210	1591	1591	1591	1591	1300
592	20230706	090800	5999910	1592	1592	1592	1592	7
593	20230706	090700	5988766	1592	1592	1592	1592	1480
594	20230706	090600	3632606	1592	1592	1592	1592	24
595	20230706	090500	3594398	1592	1596	1596	1591	13
596	20230706	090400	3573693	1591	1591	1591	1591	1004
597	20230706	090300	1976329	1597	1597	1597	1597	15
598	20230706	090200	1952374	1591	1592	1592	1591	565
599	20230706	090100	1053409	1600	1600	1600	1600	0
600	20230706	090000	1053409	1600	1595	1601	1593	660