KissMeData/092600/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	194900	221971915	1782	1782	1782	1782	4380
3	20230706	194800	221971915	1782	1782	1782	1782	0
4	20230706	194700	221971915	1782	1782	1782	1782	0
5	20230706	194600	221971915	1782	1782	1782	1782	0
6	20230706	194500	221971915	1782	1782	1782	1782	0
7	20230706	194400	221971915	1782	1782	1782	1782	0
8	20230706	194300	221971915	1782	1782	1782	1782	0
9	20230706	194200	221971915	1782	1782	1782	1782	0
10	20230706	194100	221971915	1782	1782	1782	1782	0
11	20230706	194000	221971915	1782	1782	1782	1782	0
12	20230706	193900	221971915	1782	1782	1782	1782	0
13	20230706	193800	221971915	1782	1782	1782	1782	0
14	20230706	193700	221971915	1782	1782	1782	1782	0
15	20230706	193600	221971915	1782	1782	1782	1782	0
16	20230706	193500	221971915	1782	1782	1782	1782	0
17	20230706	193400	221971915	1782	1782	1782	1782	0
18	20230706	193300	221971915	1782	1782	1782	1782	0
19	20230706	193200	221971915	1782	1782	1782	1782	0
20	20230706	193100	221971915	1782	1782	1782	1782	0
21	20230706	193000	221971915	1782	1782	1782	1782	0
22	20230706	192900	221971915	1782	1782	1782	1782	0
23	20230706	192800	221971915	1782	1782	1782	1782	0
24	20230706	192700	221971915	1782	1782	1782	1782	0
25	20230706	192600	221971915	1782	1782	1782	1782	0
26	20230706	192500	221971915	1782	1782	1782	1782	0
27	20230706	192400	221971915	1782	1782	1782	1782	0
28	20230706	192300	221971915	1782	1782	1782	1782	0
29	20230706	192200	221971915	1782	1782	1782	1782	0
30	20230706	192100	221971915	1782	1782	1782	1782	0
31	20230706	192000	221971915	1782	1782	1782	1782	0
32	20230706	191900	221971915	1782	1782	1782	1782	4380
33	20230706	191800	221971915	1782	1782	1782	1782	0
34	20230706	191700	221971915	1782	1782	1782	1782	0
35	20230706	191600	221971915	1782	1782	1782	1782	0
36	20230706	191500	221971915	1782	1782	1782	1782	0
37	20230706	191400	221971915	1782	1782	1782	1782	0
38	20230706	191300	221971915	1782	1782	1782	1782	0
39	20230706	191200	221971915	1782	1782	1782	1782	0
40	20230706	191100	221971915	1782	1782	1782	1782	0
41	20230706	191000	221971915	1782	1782	1782	1782	0
42	20230706	190900	221971915	1782	1782	1782	1782	0
43	20230706	190800	221971915	1782	1782	1782	1782	0
44	20230706	190700	221971915	1782	1782	1782	1782	0
45	20230706	190600	221971915	1782	1782	1782	1782	0
46	20230706	190500	221971915	1782	1782	1782	1782	0
47	20230706	190400	221971915	1782	1782	1782	1782	0
48	20230706	190300	221971915	1782	1782	1782	1782	0
49	20230706	190200	221971915	1782	1782	1782	1782	0
50	20230706	190100	221971915	1782	1782	1782	1782	0
51	20230706	190000	221971915	1782	1782	1782	1782	0
52	20230706	185900	221971915	1782	1782	1782	1782	0
53	20230706	185800	221971915	1782	1782	1782	1782	0
54	20230706	185700	221971915	1782	1782	1782	1782	0
55	20230706	185600	221971915	1782	1782	1782	1782	0
56	20230706	185500	221971915	1782	1782	1782	1782	0
57	20230706	185400	221971915	1782	1782	1782	1782	0
58	20230706	185300	221971915	1782	1782	1782	1782	0
59	20230706	185200	221971915	1782	1782	1782	1782	0
60	20230706	185100	221971915	1782	1782	1782	1782	0
61	20230706	185000	221971915	1782	1782	1782	1782	0
62	20230706	184900	221971915	1782	1782	1782	1782	4380
63	20230706	184800	221971915	1782	1782	1782	1782	0
64	20230706	184700	221971915	1782	1782	1782	1782	0
65	20230706	184600	221971915	1782	1782	1782	1782	0
66	20230706	184500	221971915	1782	1782	1782	1782	0
67	20230706	184400	221971915	1782	1782	1782	1782	0
68	20230706	184300	221971915	1782	1782	1782	1782	0
69	20230706	184200	221971915	1782	1782	1782	1782	0
70	20230706	184100	221971915	1782	1782	1782	1782	0
71	20230706	184000	221971915	1782	1782	1782	1782	0
72	20230706	183900	221971915	1782	1782	1782	1782	0
73	20230706	183800	221971915	1782	1782	1782	1782	0
74	20230706	183700	221971915	1782	1782	1782	1782	0
75	20230706	183600	221971915	1782	1782	1782	1782	0
76	20230706	183500	221971915	1782	1782	1782	1782	0
77	20230706	183400	221971915	1782	1782	1782	1782	0
78	20230706	183300	221971915	1782	1782	1782	1782	0
79	20230706	183200	221971915	1782	1782	1782	1782	0
80	20230706	183100	221971915	1782	1782	1782	1782	0
81	20230706	183000	221971915	1782	1782	1782	1782	0
82	20230706	182900	221971915	1782	1782	1782	1782	0
83	20230706	182800	221971915	1782	1782	1782	1782	0
84	20230706	182700	221971915	1782	1782	1782	1782	0
85	20230706	182600	221971915	1782	1782	1782	1782	0
86	20230706	182500	221971915	1782	1782	1782	1782	0
87	20230706	182400	221971915	1782	1782	1782	1782	0
88	20230706	182300	221971915	1782	1782	1782	1782	0
89	20230706	182200	221971915	1782	1782	1782	1782	0
90	20230706	182100	221971915	1782	1782	1782	1782	0
91	20230706	182000	221971915	1782	1782	1782	1782	0
92	20230706	181900	221971915	1782	1782	1782	1782	4380
93	20230706	181800	221971915	1782	1782	1782	1782	0
94	20230706	181700	221971915	1782	1782	1782	1782	0
95	20230706	181600	221971915	1782	1782	1782	1782	0
96	20230706	181500	221971915	1782	1782	1782	1782	0
97	20230706	181400	221971915	1782	1782	1782	1782	0
98	20230706	181300	221971915	1782	1782	1782	1782	0
99	20230706	181200	221971915	1782	1782	1782	1782	0
100	20230706	181100	221971915	1782	1782	1782	1782	0
101	20230706	181000	221971915	1782	1782	1782	1782	0
102	20230706	180900	221971915	1782	1782	1782	1782	0
103	20230706	180800	221971915	1782	1782	1782	1782	0
104	20230706	180700	221971915	1782	1782	1782	1782	0
105	20230706	180600	221971915	1782	1782	1782	1782	0
106	20230706	180500	221971915	1782	1782	1782	1782	0
107	20230706	180400	221971915	1782	1782	1782	1782	0
108	20230706	180300	221971915	1782	1782	1782	1782	0
109	20230706	180200	221971915	1782	1782	1782	1782	0
110	20230706	180100	221971915	1782	1782	1782	1782	0
111	20230706	180000	221971915	1782	1782	1782	1782	0
112	20230706	175900	221971915	1782	1782	1782	1782	0
113	20230706	175800	221971915	1782	1782	1782	1782	0
114	20230706	175700	221971915	1782	1782	1782	1782	0
115	20230706	175600	221971915	1782	1782	1782	1782	0
116	20230706	175500	221971915	1782	1782	1782	1782	0
117	20230706	175400	221971915	1782	1782	1782	1782	0
118	20230706	175300	221971915	1782	1782	1782	1782	0
119	20230706	175200	221971915	1782	1782	1782	1782	0
120	20230706	175100	221971915	1782	1782	1782	1782	0
121	20230706	175000	221971915	1782	1782	1782	1782	0
122	20230706	174900	221971915	1782	1782	1782	1782	4380
123	20230706	174800	221971915	1782	1782	1782	1782	0
124	20230706	174700	221971915	1782	1782	1782	1782	0
125	20230706	174600	221971915	1782	1782	1782	1782	0
126	20230706	174500	221971915	1782	1782	1782	1782	0
127	20230706	174400	221971915	1782	1782	1782	1782	0
128	20230706	174300	221971915	1782	1782	1782	1782	0
129	20230706	174200	221971915	1782	1782	1782	1782	0
130	20230706	174100	221971915	1782	1782	1782	1782	0
131	20230706	174000	221971915	1782	1782	1782	1782	0
132	20230706	173900	221971915	1782	1782	1782	1782	0
133	20230706	173800	221971915	1782	1782	1782	1782	0
134	20230706	173700	221971915	1782	1782	1782	1782	0
135	20230706	173600	221971915	1782	1782	1782	1782	0
136	20230706	173500	221971915	1782	1782	1782	1782	0
137	20230706	173400	221971915	1782	1782	1782	1782	0
138	20230706	173300	221971915	1782	1782	1782	1782	0
139	20230706	173200	221971915	1782	1782	1782	1782	0
140	20230706	173100	221971915	1782	1782	1782	1782	0
141	20230706	173000	221971915	1782	1782	1782	1782	0
142	20230706	172900	221971915	1782	1782	1782	1782	0
143	20230706	172800	221971915	1782	1782	1782	1782	0
144	20230706	172700	221971915	1782	1782	1782	1782	0
145	20230706	172600	221971915	1782	1782	1782	1782	0
146	20230706	172500	221971915	1782	1782	1782	1782	0
147	20230706	172400	221971915	1782	1782	1782	1782	0
148	20230706	172300	221971915	1782	1782	1782	1782	0
149	20230706	172200	221971915	1782	1782	1782	1782	0
150	20230706	172100	221971915	1782	1782	1782	1782	0
151	20230706	172000	221971915	1782	1782	1782	1782	0
152	20230706	171900	221971915	1782	1782	1782	1782	4380
153	20230706	171800	221971915	1782	1782	1782	1782	0
154	20230706	171700	221971915	1782	1782	1782	1782	0
155	20230706	171600	221971915	1782	1782	1782	1782	0
156	20230706	171500	221971915	1782	1782	1782	1782	0
157	20230706	171400	221971915	1782	1782	1782	1782	0
158	20230706	171300	221971915	1782	1782	1782	1782	0
159	20230706	171200	221971915	1782	1782	1782	1782	0
160	20230706	171100	221971915	1782	1782	1782	1782	0
161	20230706	171000	221971915	1782	1782	1782	1782	0
162	20230706	170900	221971915	1782	1782	1782	1782	0
163	20230706	170800	221971915	1782	1782	1782	1782	0
164	20230706	170700	221971915	1782	1782	1782	1782	0
165	20230706	170600	221971915	1782	1782	1782	1782	0
166	20230706	170500	221971915	1782	1782	1782	1782	0
167	20230706	170400	221971915	1782	1782	1782	1782	0
168	20230706	170300	221971915	1782	1782	1782	1782	0
169	20230706	170200	221971915	1782	1782	1782	1782	0
170	20230706	170100	221971915	1782	1782	1782	1782	0
171	20230706	170000	221971915	1782	1782	1782	1782	0
172	20230706	165900	221971915	1782	1782	1782	1782	0
173	20230706	165800	221971915	1782	1782	1782	1782	0
174	20230706	165700	221971915	1782	1782	1782	1782	0
175	20230706	165600	221971915	1782	1782	1782	1782	0
176	20230706	165500	221971915	1782	1782	1782	1782	0
177	20230706	165400	221971915	1782	1782	1782	1782	0
178	20230706	165300	221971915	1782	1782	1782	1782	0
179	20230706	165200	221971915	1782	1782	1782	1782	0
180	20230706	165100	221971915	1782	1782	1782	1782	0
181	20230706	165000	221971915	1782	1782	1782	1782	0
182	20230706	164900	221971915	1782	1782	1782	1782	4380
183	20230706	164800	221971915	1782	1782	1782	1782	0
184	20230706	164700	221971915	1782	1782	1782	1782	0
185	20230706	164600	221971915	1782	1782	1782	1782	0
186	20230706	164500	221971915	1782	1782	1782	1782	0
187	20230706	164400	221971915	1782	1782	1782	1782	0
188	20230706	164300	221971915	1782	1782	1782	1782	0
189	20230706	164200	221971915	1782	1782	1782	1782	0
190	20230706	164100	221971915	1782	1782	1782	1782	0
191	20230706	164000	221971915	1782	1782	1782	1782	0
192	20230706	163900	221971915	1782	1782	1782	1782	0
193	20230706	163800	221971915	1782	1782	1782	1782	0
194	20230706	163700	221971915	1782	1782	1782	1782	0
195	20230706	163600	221971915	1782	1782	1782	1782	0
196	20230706	163500	221971915	1782	1782	1782	1782	0
197	20230706	163400	221971915	1782	1782	1782	1782	0
198	20230706	163300	221971915	1782	1782	1782	1782	0
199	20230706	163200	221971915	1782	1782	1782	1782	0
200	20230706	163100	221971915	1782	1782	1782	1782	0
201	20230706	163000	221971915	1782	1782	1782	1782	0
202	20230706	162900	221971915	1782	1782	1782	1782	0
203	20230706	162800	221971915	1782	1782	1782	1782	0
204	20230706	162700	221971915	1782	1782	1782	1782	0
205	20230706	162600	221971915	1782	1782	1782	1782	0
206	20230706	162500	221971915	1782	1782	1782	1782	0
207	20230706	162400	221971915	1782	1782	1782	1782	0
208	20230706	162300	221971915	1782	1782	1782	1782	0
209	20230706	162200	221971915	1782	1782	1782	1782	0
210	20230706	162100	221971915	1782	1782	1782	1782	0
211	20230706	162000	221971915	1782	1782	1782	1782	0
212	20230706	161900	221971915	1782	1782	1782	1782	4380
213	20230706	161800	221971915	1782	1782	1782	1782	0
214	20230706	161700	221971915	1782	1782	1782	1782	0
215	20230706	161600	221971915	1782	1782	1782	1782	0
216	20230706	161500	221971915	1782	1782	1782	1782	0
217	20230706	161400	221971915	1782	1782	1782	1782	0
218	20230706	161300	221971915	1782	1782	1782	1782	0
219	20230706	161200	221971915	1782	1782	1782	1782	0
220	20230706	161100	221971915	1782	1782	1782	1782	0
221	20230706	161000	221971915	1782	1782	1782	1782	0
222	20230706	160900	221971915	1782	1782	1782	1782	0
223	20230706	160800	221971915	1782	1782	1782	1782	0
224	20230706	160700	221971915	1782	1782	1782	1782	0
225	20230706	160600	221971915	1782	1782	1782	1782	0
226	20230706	160500	221971915	1782	1782	1782	1782	0
227	20230706	160400	221971915	1782	1782	1782	1782	0
228	20230706	160300	221971915	1782	1782	1782	1782	0
229	20230706	160200	221971915	1782	1782	1782	1782	0
230	20230706	160100	221971915	1782	1782	1782	1782	0
231	20230706	160000	221971915	1782	1782	1782	1782	0
232	20230706	155900	221971915	1782	1782	1782	1782	0
233	20230706	155800	221971915	1782	1782	1782	1782	0
234	20230706	155700	221971915	1782	1782	1782	1782	0
235	20230706	155600	221971915	1782	1782	1782	1782	0
236	20230706	155500	221971915	1782	1782	1782	1782	0
237	20230706	155400	221971915	1782	1782	1782	1782	0
238	20230706	155300	221971915	1782	1782	1782	1782	0
239	20230706	155200	221971915	1782	1782	1782	1782	0
240	20230706	155100	221971915	1782	1782	1782	1782	0
241	20230706	155000	221971915	1782	1782	1782	1782	0
242	20230706	154900	221971915	1782	1782	1782	1782	4380
243	20230706	154800	221971915	1782	1782	1782	1782	0
244	20230706	154700	221971915	1782	1782	1782	1782	0
245	20230706	154600	221971915	1782	1782	1782	1782	0
246	20230706	154500	221971915	1782	1782	1782	1782	0
247	20230706	154400	221971915	1782	1782	1782	1782	0
248	20230706	154300	221971915	1782	1782	1782	1782	0
249	20230706	154200	221971915	1782	1782	1782	1782	0
250	20230706	154100	221971915	1782	1782	1782	1782	0
251	20230706	154000	221971915	1782	1782	1782	1782	0
252	20230706	153900	221971915	1782	1782	1782	1782	0
253	20230706	153800	221971915	1782	1782	1782	1782	0
254	20230706	153700	221971915	1782	1782	1782	1782	0
255	20230706	153600	221971915	1782	1782	1782	1782	0
256	20230706	153500	221971915	1782	1782	1782	1782	0
257	20230706	153400	221971915	1782	1782	1782	1782	0
258	20230706	153300	221971915	1782	1782	1782	1782	0
259	20230706	153200	221971915	1782	1782	1782	1782	0
260	20230706	153100	221971915	1782	1782	1782	1782	0
261	20230706	153000	221971915	1782	1782	1782	1782	4380
262	20230706	152900	214166755	1771	1771	1771	1771	0
263	20230706	152800	214166755	1771	1771	1771	1771	0
264	20230706	152700	214166755	1771	1771	1771	1771	0
265	20230706	152600	214166755	1771	1771	1771	1771	0
266	20230706	152500	214166755	1771	1771	1771	1771	0
267	20230706	152400	214166755	1771	1771	1771	1771	0
268	20230706	152300	214166755	1771	1771	1771	1771	0
269	20230706	152200	214166755	1771	1771	1771	1771	0
270	20230706	152100	214166755	1771	1771	1771	1771	0
271	20230706	152000	214166755	1771	1771	1771	1771	0
272	20230706	151900	214166755	1771	1771	1771	1771	20
273	20230706	151800	214131335	1771	1767	1771	1767	67
274	20230706	151700	214012838	1771	1771	1771	1771	10
275	20230706	151600	213995128	1772	1772	1772	1772	0
276	20230706	151500	213995128	1772	1772	1772	1772	688
277	20230706	151400	212775992	1772	1772	1772	1772	25
278	20230706	151300	212731692	1772	1772	1772	1772	0
279	20230706	151200	212731692	1772	1772	1772	1772	0
280	20230706	151100	212731692	1772	1772	1772	1772	211
281	20230706	151000	212357800	1773	1773	1773	1773	0
282	20230706	150900	212357800	1773	1773	1773	1773	20
283	20230706	150800	212322340	1766	1765	1766	1765	750
284	20230706	150700	210997960	1762	1763	1763	1762	129
285	20230706	150600	210770661	1762	1762	1762	1762	0
286	20230706	150500	210770661	1762	1762	1762	1762	0
287	20230706	150400	210770661	1762	1761	1762	1761	856
288	20230706	150300	209263144	1762	1765	1765	1762	3226
289	20230706	150200	203573415	1766	1766	1766	1766	5
290	20230706	150100	203564585	1766	1766	1766	1766	17
291	20230706	150000	203534563	1766	1766	1766	1766	20
292	20230706	145900	203499243	1766	1766	1766	1766	462
293	20230706	145800	202683351	1766	1766	1766	1766	100
294	20230706	145700	202506751	1767	1767	1767	1767	300
295	20230706	145600	201976651	1768	1768	1768	1768	0
296	20230706	145500	201976651	1768	1768	1768	1768	0
297	20230706	145400	201976651	1768	1768	1768	1768	0
298	20230706	145300	201976651	1768	1769	1769	1767	2020
299	20230706	145200	198405526	1768	1768	1768	1768	0
300	20230706	145100	198405526	1768	1768	1768	1768	0
301	20230706	145000	198405526	1768	1778	1780	1768	3420
302	20230706	144900	192324170	1778	1778	1778	1778	0
303	20230706	144800	192324170	1778	1778	1778	1778	0
304	20230706	144700	192324170	1778	1778	1778	1778	3
305	20230706	144600	192318836	1778	1778	1778	1778	10
306	20230706	144500	192301056	1778	1778	1778	1778	0
307	20230706	144400	192301056	1778	1778	1778	1778	3
308	20230706	144300	192295722	1778	1778	1778	1778	0
309	20230706	144200	192295722	1778	1778	1778	1778	1003
310	20230706	144100	190512388	1778	1778	1778	1778	0
311	20230706	144000	190512388	1778	1780	1780	1778	91
312	20230706	143900	190350410	1778	1777	1778	1777	1630
313	20230706	143800	187452880	1768	1768	1768	1768	0
314	20230706	143700	187452880	1768	1768	1768	1768	0
315	20230706	143600	187452880	1768	1768	1768	1768	0
316	20230706	143500	187452880	1768	1768	1768	1768	570
317	20230706	143400	186445120	1777	1777	1777	1777	0
318	20230706	143300	186445120	1777	1777	1777	1777	0
319	20230706	143200	186445120	1777	1777	1777	1768	4993
320	20230706	143100	177595037	1777	1777	1777	1777	0
321	20230706	143000	177595037	1777	1777	1777	1777	0
322	20230706	142900	177595037	1777	1777	1777	1777	0
323	20230706	142800	177595037	1777	1777	1777	1777	0
324	20230706	142700	177595037	1777	1777	1777	1777	156
325	20230706	142600	177317825	1779	1779	1779	1779	360
326	20230706	142500	176677385	1779	1779	1779	1779	0
327	20230706	142400	176677385	1779	1779	1779	1779	17
328	20230706	142300	176647142	1780	1780	1780	1780	0
329	20230706	142200	176647142	1780	1780	1780	1780	56
330	20230706	142100	176547462	1780	1780	1780	1780	1
331	20230706	142000	176545682	1779	1779	1779	1779	3
332	20230706	141900	176540345	1779	1772	1779	1772	738
333	20230706	141800	175232602	1772	1772	1772	1772	30
334	20230706	141700	175179442	1772	1772	1772	1772	0
335	20230706	141600	175179442	1772	1772	1772	1772	0
336	20230706	141500	175179442	1772	1772	1772	1772	0
337	20230706	141400	175179442	1772	1772	1772	1772	11
338	20230706	141300	175159950	1771	1771	1771	1771	0
339	20230706	141200	175159950	1771	1771	1771	1771	0
340	20230706	141100	175159950	1771	1774	1774	1771	628
341	20230706	141000	174047730	1771	1771	1771	1771	0
342	20230706	140900	174047730	1771	1783	1783	1771	246
343	20230706	140800	173611410	1784	1784	1784	1784	1
344	20230706	140700	173609626	1783	1783	1783	1783	0
345	20230706	140600	173609626	1783	1783	1783	1783	0
346	20230706	140500	173609626	1783	1783	1783	1783	3
347	20230706	140400	173604277	1784	1784	1784	1784	0
348	20230706	140300	173604277	1784	1784	1784	1784	100
349	20230706	140200	173425877	1784	1784	1784	1784	0
350	20230706	140100	173425877	1784	1784	1784	1784	4
351	20230706	140000	173418741	1773	1773	1773	1773	0
352	20230706	135900	173418741	1773	1773	1773	1773	0
353	20230706	135800	173418741	1773	1773	1773	1773	0
354	20230706	135700	173418741	1773	1773	1773	1773	0
355	20230706	135600	173418741	1773	1773	1773	1773	0
356	20230706	135500	173418741	1773	1770	1773	1770	662
357	20230706	135400	172246321	1770	1770	1770	1770	15
358	20230706	135300	172219771	1770	1770	1770	1770	4
359	20230706	135200	172212691	1770	1770	1770	1770	624
360	20230706	135100	171108211	1770	1770	1770	1770	0
361	20230706	135000	171108211	1770	1770	1770	1770	0
362	20230706	134900	171108211	1770	1770	1770	1770	0
363	20230706	134800	171108211	1770	1770	1770	1770	300
364	20230706	134700	170577211	1770	1770	1770	1770	0
365	20230706	134600	170577211	1770	1770	1770	1770	0
366	20230706	134500	170577211	1770	1770	1770	1770	5
367	20230706	134400	170568361	1770	1770	1770	1770	0
368	20230706	134300	170568361	1770	1770	1770	1770	0
369	20230706	134200	170568361	1770	1770	1770	1770	100
370	20230706	134100	170391361	1770	1770	1770	1770	70
371	20230706	134000	170267461	1770	1770	1770	1770	280
372	20230706	133900	169771861	1770	1770	1770	1770	0
373	20230706	133800	169771861	1770	1770	1770	1770	0
374	20230706	133700	169771861	1770	1770	1770	1770	20
375	20230706	133600	169736461	1770	1770	1770	1770	50
376	20230706	133500	169647961	1770	1770	1770	1770	0
377	20230706	133400	169647961	1770	1770	1770	1770	1
378	20230706	133300	169646191	1770	1770	1770	1770	0
379	20230706	133200	169646191	1770	1770	1770	1770	0
380	20230706	133100	169646191	1770	1770	1770	1770	0
381	20230706	133000	169646191	1770	1770	1770	1770	0
382	20230706	132900	169646191	1770	1770	1770	1770	0
383	20230706	132800	169646191	1770	1770	1770	1770	86
384	20230706	132700	169493971	1770	1769	1770	1769	42
385	20230706	132600	169419659	1771	1771	1771	1771	0
386	20230706	132500	169419659	1771	1771	1771	1771	0
387	20230706	132400	169419659	1771	1771	1771	1771	0
388	20230706	132300	169419659	1771	1771	1771	1771	1
389	20230706	132200	169417888	1771	1773	1773	1771	257
390	20230706	132100	168962709	1772	1772	1772	1772	20
391	20230706	132000	168927269	1772	1772	1772	1772	1
392	20230706	131900	168925497	1771	1771	1771	1771	0
393	20230706	131800	168925497	1771	1771	1771	1771	0
394	20230706	131700	168925497	1771	1771	1771	1771	0
395	20230706	131600	168925497	1771	1771	1771	1771	0
396	20230706	131500	168925497	1771	1771	1771	1771	0
397	20230706	131400	168925497	1771	1771	1771	1771	0
398	20230706	131300	168925497	1771	1772	1772	1771	50
399	20230706	131200	168836946	1771	1771	1771	1771	0
400	20230706	131100	168836946	1771	1771	1771	1771	0
401	20230706	131000	168836946	1771	1771	1771	1771	25
402	20230706	130900	168792671	1772	1772	1772	1772	0
403	20230706	130800	168792671	1772	1772	1772	1772	6
404	20230706	130700	168782039	1772	1771	1772	1771	781
405	20230706	130600	167398108	1771	1771	1771	1771	38
406	20230706	130500	167330810	1771	1771	1771	1771	2084
407	20230706	130400	163640046	1771	1763	1771	1763	11539
408	20230706	130300	143207057	1763	1763	1763	1763	10
409	20230706	130200	143189427	1763	1765	1765	1763	1875
410	20230706	130100	139883515	1766	1766	1766	1766	1
411	20230706	130000	139881749	1766	1766	1766	1766	0
412	20230706	125900	139881749	1766	1766	1766	1766	1
413	20230706	125800	139879983	1763	1763	1763	1763	0
414	20230706	125700	139879983	1763	1766	1766	1763	152
415	20230706	125600	139611891	1766	1766	1766	1766	588
416	20230706	125500	138573483	1765	1766	1766	1765	73
417	20230706	125400	138444635	1766	1766	1766	1766	2
418	20230706	125300	138441103	1766	1767	1767	1762	692
419	20230706	125200	137221091	1768	1765	1769	1763	453
420	20230706	125100	136421775	1766	1772	1772	1766	5791
421	20230706	125000	126172402	1772	1772	1772	1772	30
422	20230706	124900	126119242	1771	1771	1771	1771	0
423	20230706	124800	126119242	1771	1771	1771	1771	50
424	20230706	124700	126030692	1771	1771	1771	1771	550
425	20230706	124600	125056642	1771	1771	1771	1771	0
426	20230706	124500	125056642	1771	1771	1771	1771	0
427	20230706	124400	125056642	1771	1771	1771	1771	0
428	20230706	124300	125056642	1771	1771	1771	1771	1
429	20230706	124200	125054871	1771	1772	1772	1771	644
430	20230706	124100	123913779	1773	1773	1773	1773	0
431	20230706	124000	123913779	1773	1773	1773	1773	3
432	20230706	123900	123908460	1773	1773	1773	1773	1
433	20230706	123800	123906687	1773	1773	1773	1773	0
434	20230706	123700	123906687	1773	1775	1775	1773	550
435	20230706	123600	122930477	1775	1775	1775	1775	0
436	20230706	123500	122930477	1775	1775	1775	1775	0
437	20230706	123400	122930477	1775	1775	1775	1775	0
438	20230706	123300	122930477	1775	1775	1775	1775	1845
439	20230706	123200	119655602	1774	1774	1774	1774	5
440	20230706	123100	119646732	1772	1772	1772	1772	0
441	20230706	123000	119646732	1772	1772	1772	1772	0
442	20230706	122900	119646732	1772	1772	1772	1772	0
443	20230706	122800	119646732	1772	1772	1772	1772	10
444	20230706	122700	119629012	1773	1775	1775	1773	406
445	20230706	122600	118908394	1775	1775	1775	1775	0
446	20230706	122500	118908394	1775	1775	1775	1775	2
447	20230706	122400	118904844	1780	1780	1780	1780	200
448	20230706	122300	118548844	1780	1780	1780	1780	1737
449	20230706	122200	115456984	1781	1781	1781	1781	0
450	20230706	122100	115456984	1781	1781	1781	1781	0
451	20230706	122000	115456984	1781	1781	1781	1781	0
452	20230706	121900	115456984	1781	1781	1781	1781	0
453	20230706	121800	115456984	1781	1781	1781	1781	812
454	20230706	121700	114010812	1781	1781	1781	1781	0
455	20230706	121600	114010812	1781	1781	1781	1781	0
456	20230706	121500	114010812	1781	1781	1781	1781	0
457	20230706	121400	114010812	1781	1781	1781	1781	50
458	20230706	121300	113921762	1781	1792	1792	1781	30
459	20230706	121200	113868013	1794	1794	1794	1794	0
460	20230706	121100	113868013	1794	1794	1794	1794	0
461	20230706	121000	113868013	1794	1780	1794	1780	1052
462	20230706	120900	111994581	1780	1780	1780	1780	812
463	20230706	120800	110549221	1780	1780	1780	1780	0
464	20230706	120700	110549221	1780	1779	1780	1779	789
465	20230706	120600	109144811	1775	1775	1775	1775	0
466	20230706	120500	109144811	1775	1781	1781	1775	21
467	20230706	120400	109107515	1775	1775	1775	1775	0
468	20230706	120300	109107515	1775	1775	1775	1775	200
469	20230706	120200	108752515	1782	1787	1787	1765	1308
470	20230706	120100	106437596	1789	1789	1789	1789	0
471	20230706	120000	106437596	1789	1789	1789	1789	0
472	20230706	115900	106437596	1789	1789	1789	1789	0
473	20230706	115800	106437596	1789	1789	1789	1789	2
474	20230706	115700	106434018	1791	1791	1791	1791	0
475	20230706	115600	106434018	1791	1791	1791	1791	0
476	20230706	115500	106434018	1791	1791	1791	1791	500
477	20230706	115400	105538518	1794	1794	1794	1794	0
478	20230706	115300	105538518	1794	1794	1794	1794	0
479	20230706	115200	105538518	1794	1794	1794	1794	0
480	20230706	115100	105538518	1794	1777	1794	1773	619
481	20230706	115000	104438790	1780	1781	1781	1780	641
482	20230706	114900	103297392	1781	1784	1784	1781	1562
483	20230706	114800	100512442	1785	1785	1785	1785	0
484	20230706	114700	100512442	1785	1785	1785	1785	0
485	20230706	114600	100512442	1785	1785	1785	1785	50
486	20230706	114500	100423192	1786	1786	1786	1786	336
487	20230706	114400	99823096	1797	1797	1797	1797	0
488	20230706	114300	99823096	1797	1797	1797	1797	0
489	20230706	114200	99823096	1797	1797	1797	1797	0
490	20230706	114100	99823096	1797	1797	1797	1797	20
491	20230706	114000	99787156	1797	1797	1797	1797	0
492	20230706	113900	99787156	1797	1797	1797	1797	100
493	20230706	113800	99607456	1800	1800	1800	1800	10
494	20230706	113700	99589456	1802	1790	1802	1790	300
495	20230706	113600	99052396	1790	1790	1790	1790	0
496	20230706	113500	99052396	1790	1790	1790	1790	0
497	20230706	113400	99052396	1790	1790	1790	1790	0
498	20230706	113300	99052396	1790	1790	1790	1790	1
499	20230706	113200	99050606	1783	1784	1784	1783	3000
500	20230706	113100	93701243	1790	1790	1790	1790	0
501	20230706	113000	93701243	1790	1790	1790	1790	1
502	20230706	112900	93699453	1787	1787	1787	1787	0
503	20230706	112800	93699453	1787	1787	1787	1787	0
504	20230706	112700	93699453	1787	1787	1787	1787	1
505	20230706	112600	93697666	1789	1790	1790	1789	2
506	20230706	112500	93694087	1790	1783	1790	1783	643
507	20230706	112400	92547611	1783	1784	1784	1783	205
508	20230706	112300	92182090	1790	1785	1790	1785	1074
509	20230706	112200	90263295	1786	1790	1790	1786	2349
510	20230706	112100	86060619	1792	1792	1792	1792	315
511	20230706	112000	85496139	1792	1792	1792	1792	0
512	20230706	111900	85496139	1792	1792	1792	1792	0
513	20230706	111800	85496139	1792	1792	1792	1792	10
514	20230706	111700	85478219	1792	1800	1800	1792	191
515	20230706	111600	85135855	1800	1800	1800	1800	10
516	20230706	111500	85117855	1802	1802	1802	1802	0
517	20230706	111400	85117855	1802	1802	1802	1802	1
518	20230706	111300	85116053	1803	1803	1803	1803	0
519	20230706	111200	85116053	1803	1803	1803	1803	0
520	20230706	111100	85116053	1803	1803	1803	1803	0
521	20230706	111000	85116053	1803	1803	1803	1803	0
522	20230706	110900	85116053	1803	1803	1803	1803	0
523	20230706	110800	85116053	1803	1803	1803	1803	0
524	20230706	110700	85116053	1803	1803	1803	1803	0
525	20230706	110600	85116053	1803	1803	1803	1803	0
526	20230706	110500	85116053	1803	1803	1803	1803	0
527	20230706	110400	85116053	1803	1803	1803	1803	0
528	20230706	110300	85116053	1803	1803	1803	1803	0
529	20230706	110200	85116053	1803	1803	1803	1803	0
530	20230706	110100	85116053	1803	1803	1803	1803	0
531	20230706	110000	85116053	1803	1803	1803	1803	0
532	20230706	105900	85116053	1803	1803	1803	1803	0
533	20230706	105800	85116053	1803	1803	1803	1803	0
534	20230706	105700	85116053	1803	1803	1803	1803	0
535	20230706	105600	85116053	1803	1803	1803	1803	0
536	20230706	105500	85116053	1803	1797	1803	1792	316
537	20230706	105400	84547437	1801	1801	1801	1801	380
538	20230706	105300	83863057	1801	1801	1801	1801	0
539	20230706	105200	83863057	1801	1801	1801	1801	0
540	20230706	105100	83863057	1801	1801	1801	1801	0
541	20230706	105000	83863057	1801	1801	1801	1801	1
542	20230706	104900	83861256	1792	1793	1793	1792	2500
543	20230706	104800	79379524	1793	1793	1793	1793	1
544	20230706	104700	79377731	1793	1793	1793	1793	0
545	20230706	104600	79377731	1793	1793	1793	1793	0
546	20230706	104500	79377731	1793	1793	1793	1793	0
547	20230706	104400	79377731	1793	1793	1793	1793	10
548	20230706	104300	79359801	1789	1789	1789	1789	0
549	20230706	104200	79359801	1789	1789	1789	1789	0
550	20230706	104100	79359801	1789	1789	1789	1789	0
551	20230706	104000	79359801	1789	1789	1789	1789	0
552	20230706	103900	79359801	1789	1789	1789	1789	0
553	20230706	103800	79359801	1789	1789	1789	1789	0
554	20230706	103700	79359801	1789	1789	1789	1789	0
555	20230706	103600	79359801	1789	1789	1789	1789	0
556	20230706	103500	79359801	1789	1789	1789	1789	0
557	20230706	103400	79359801	1789	1789	1789	1789	0
558	20230706	103300	79359801	1789	1789	1789	1789	0
559	20230706	103200	79359801	1789	1792	1792	1789	500
560	20230706	103100	78464934	1803	1803	1803	1803	0
561	20230706	103000	78464934	1803	1803	1803	1803	139
562	20230706	102900	78214317	1803	1800	1803	1800	1534
563	20230706	102800	75451446	1786	1786	1786	1786	0
564	20230706	102700	75451446	1786	1786	1786	1786	0
565	20230706	102600	75451446	1786	1787	1787	1786	32
566	20230706	102500	75394284	1786	1786	1786	1786	0
567	20230706	102400	75394284	1786	1786	1786	1786	0
568	20230706	102300	75394284	1786	1786	1786	1786	0
569	20230706	102200	75394284	1786	1786	1786	1786	95
570	20230706	102100	75224614	1786	1786	1786	1786	0
571	20230706	102000	75224614	1786	1786	1786	1786	15
572	20230706	101900	75197824	1786	1786	1786	1786	0
573	20230706	101800	75197824	1786	1786	1786	1786	417
574	20230706	101700	74453062	1786	1786	1786	1786	0
575	20230706	101600	74453062	1786	1786	1786	1786	0
576	20230706	101500	74453062	1786	1786	1786	1786	1
577	20230706	101400	74451276	1786	1794	1794	1786	1407
578	20230706	101300	71938238	1807	1807	1807	1807	0
579	20230706	101200	71938238	1807	1807	1807	1807	66
580	20230706	101100	71818976	1809	1809	1809	1809	0
581	20230706	101000	71818976	1809	1809	1809	1809	0
582	20230706	100900	71818976	1809	1809	1809	1809	0
583	20230706	100800	71818976	1809	1809	1809	1809	0
584	20230706	100700	71818976	1809	1809	1809	1809	48
585	20230706	100600	71732144	1812	1812	1812	1812	0
586	20230706	100500	71732144	1812	1812	1812	1812	0
587	20230706	100400	71732144	1812	1812	1812	1812	0
588	20230706	100300	71732144	1812	1812	1812	1812	0
589	20230706	100200	71732144	1812	1812	1812	1812	0
590	20230706	100100	71732144	1812	1812	1812	1812	0
591	20230706	100000	71732144	1812	1812	1812	1812	20
592	20230706	095900	71695904	1817	1817	1817	1817	0
593	20230706	095800	71695904	1817	1817	1817	1817	0
594	20230706	095700	71695904	1817	1815	1818	1815	1501
595	20230706	095600	68970716	1817	1800	1817	1800	368
596	20230706	095500	68308265	1818	1818	1818	1818	8
597	20230706	095400	68293721	1818	1788	1819	1788	1084
598	20230706	095300	66341769	1787	1785	1787	1785	1790
599	20230706	095200	63143969	1784	1784	1784	1784	117
600	20230706	095100	62935241	1784	1784	1784	1784	73
601	20230706	095000	62805009	1783	1783	1783	1783	0
602	20230706	094900	62805009	1783	1783	1783	1783	919
603	20230706	094800	61166432	1773	1775	1775	1773	602
604	20230706	094700	60098716	1784	1784	1784	1784	10
605	20230706	094600	60080876	1785	1785	1785	1785	4
606	20230706	094500	60073736	1786	1786	1786	1786	1
607	20230706	094400	60071950	1783	1783	1783	1783	50
608	20230706	094300	59982800	1784	1787	1787	1762	1593
609	20230706	094200	57175590	1763	1763	1763	1763	0
610	20230706	094100	57175590	1763	1763	1763	1763	0
611	20230706	094000	57175590	1763	1789	1789	1750	12645
612	20230706	093900	34728271	1789	1789	1789	1789	130
613	20230706	093800	34495701	1788	1790	1790	1788	1919
614	20230706	093700	31062929	1788	1789	1789	1788	500
615	20230706	093600	30168627	1800	1800	1800	1800	1820
616	20230706	093500	26892627	1800	1788	1800	1788	8
617	20230706	093400	26878311	1790	1790	1790	1790	104
618	20230706	093300	26692151	1790	1790	1790	1790	0
619	20230706	093200	26692151	1790	1790	1790	1789	1516
620	20230706	093100	23979027	1791	1796	1796	1791	765
621	20230706	093000	22606142	1796	1798	1798	1796	136
622	20230706	092900	22361628	1799	1806	1820	1799	211
623	20230706	092800	21979990	1800	1800	1800	1800	0
624	20230706	092700	21979990	1800	1800	1800	1800	0
625	20230706	092600	21979990	1800	1800	1800	1800	0
626	20230706	092500	21979990	1800	1800	1800	1800	417
627	20230706	092400	21229390	1800	1801	1801	1800	5
628	20230706	092300	21220389	1820	1820	1820	1820	108
629	20230706	092200	21023829	1812	1810	1812	1810	150
630	20230706	092100	20752129	1797	1797	1797	1797	5
631	20230706	092000	20743144	1805	1805	1805	1805	200
632	20230706	091900	20382144	1800	1800	1800	1800	0
633	20230706	091800	20382144	1800	1800	1800	1800	0
634	20230706	091700	20382144	1800	1800	1800	1800	301
635	20230706	091600	19840344	1800	1800	1800	1800	1000
636	20230706	091500	18040344	1802	1802	1802	1802	0
637	20230706	091400	18040344	1802	1794	1802	1794	271
638	20230706	091300	17553706	1794	1794	1794	1794	58
639	20230706	091200	17449654	1794	1789	1794	1786	1223
640	20230706	091100	15264478	1794	1795	1795	1790	644
641	20230706	091000	14111655	1796	1790	1796	1788	58
642	20230706	090900	14007518	1791	1796	1796	1791	6
643	20230706	090800	13996757	1786	1810	1810	1786	1983
644	20230706	090700	10454325	1810	1787	1810	1786	180
645	20230706	090600	10131404	1786	1788	1788	1786	55
646	20230706	090500	10033104	1812	1812	1812	1783	1650
647	20230706	090400	7058347	1788	1798	1823	1782	2124
648	20230706	090300	3250890	1800	1810	1826	1800	1238
649	20230706	090200	1021719	1812	1829	1829	1812	234
650	20230706	090100	595963	1829	1829	1829	1829	0
651	20230706	090000	595963	1829	1835	1835	1829	325