KissMeData/193250/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	201500	224305236	1086	1086	1086	1086	1527
3	20230706	201400	224305236	1086	1086	1086	1086	0
4	20230706	201300	224305236	1086	1086	1086	1086	0
5	20230706	201200	224305236	1086	1086	1086	1086	0
6	20230706	201100	224305236	1086	1086	1086	1086	0
7	20230706	201000	224305236	1086	1086	1086	1086	0
8	20230706	200900	224305236	1086	1086	1086	1086	0
9	20230706	200800	224305236	1086	1086	1086	1086	0
10	20230706	200700	224305236	1086	1086	1086	1086	0
11	20230706	200600	224305236	1086	1086	1086	1086	0
12	20230706	200500	224305236	1086	1086	1086	1086	0
13	20230706	200400	224305236	1086	1086	1086	1086	0
14	20230706	200300	224305236	1086	1086	1086	1086	0
15	20230706	200200	224305236	1086	1086	1086	1086	0
16	20230706	200100	224305236	1086	1086	1086	1086	0
17	20230706	200000	224305236	1086	1086	1086	1086	0
18	20230706	195900	224305236	1086	1086	1086	1086	0
19	20230706	195800	224305236	1086	1086	1086	1086	0
20	20230706	195700	224305236	1086	1086	1086	1086	0
21	20230706	195600	224305236	1086	1086	1086	1086	0
22	20230706	195500	224305236	1086	1086	1086	1086	0
23	20230706	195400	224305236	1086	1086	1086	1086	0
24	20230706	195300	224305236	1086	1086	1086	1086	0
25	20230706	195200	224305236	1086	1086	1086	1086	0
26	20230706	195100	224305236	1086	1086	1086	1086	0
27	20230706	195000	224305236	1086	1086	1086	1086	0
28	20230706	194900	224305236	1086	1086	1086	1086	0
29	20230706	194800	224305236	1086	1086	1086	1086	0
30	20230706	194700	224305236	1086	1086	1086	1086	0
31	20230706	194600	224305236	1086	1086	1086	1086	0
32	20230706	194500	224305236	1086	1086	1086	1086	1527
33	20230706	194400	224305236	1086	1086	1086	1086	0
34	20230706	194300	224305236	1086	1086	1086	1086	0
35	20230706	194200	224305236	1086	1086	1086	1086	0
36	20230706	194100	224305236	1086	1086	1086	1086	0
37	20230706	194000	224305236	1086	1086	1086	1086	0
38	20230706	193900	224305236	1086	1086	1086	1086	0
39	20230706	193800	224305236	1086	1086	1086	1086	0
40	20230706	193700	224305236	1086	1086	1086	1086	0
41	20230706	193600	224305236	1086	1086	1086	1086	0
42	20230706	193500	224305236	1086	1086	1086	1086	0
43	20230706	193400	224305236	1086	1086	1086	1086	0
44	20230706	193300	224305236	1086	1086	1086	1086	0
45	20230706	193200	224305236	1086	1086	1086	1086	0
46	20230706	193100	224305236	1086	1086	1086	1086	0
47	20230706	193000	224305236	1086	1086	1086	1086	0
48	20230706	192900	224305236	1086	1086	1086	1086	0
49	20230706	192800	224305236	1086	1086	1086	1086	0
50	20230706	192700	224305236	1086	1086	1086	1086	0
51	20230706	192600	224305236	1086	1086	1086	1086	0
52	20230706	192500	224305236	1086	1086	1086	1086	0
53	20230706	192400	224305236	1086	1086	1086	1086	0
54	20230706	192300	224305236	1086	1086	1086	1086	0
55	20230706	192200	224305236	1086	1086	1086	1086	0
56	20230706	192100	224305236	1086	1086	1086	1086	0
57	20230706	192000	224305236	1086	1086	1086	1086	0
58	20230706	191900	224305236	1086	1086	1086	1086	0
59	20230706	191800	224305236	1086	1086	1086	1086	0
60	20230706	191700	224305236	1086	1086	1086	1086	0
61	20230706	191600	224305236	1086	1086	1086	1086	0
62	20230706	191500	224305236	1086	1086	1086	1086	1527
63	20230706	191400	224305236	1086	1086	1086	1086	0
64	20230706	191300	224305236	1086	1086	1086	1086	0
65	20230706	191200	224305236	1086	1086	1086	1086	0
66	20230706	191100	224305236	1086	1086	1086	1086	0
67	20230706	191000	224305236	1086	1086	1086	1086	0
68	20230706	190900	224305236	1086	1086	1086	1086	0
69	20230706	190800	224305236	1086	1086	1086	1086	0
70	20230706	190700	224305236	1086	1086	1086	1086	0
71	20230706	190600	224305236	1086	1086	1086	1086	0
72	20230706	190500	224305236	1086	1086	1086	1086	0
73	20230706	190400	224305236	1086	1086	1086	1086	0
74	20230706	190300	224305236	1086	1086	1086	1086	0
75	20230706	190200	224305236	1086	1086	1086	1086	0
76	20230706	190100	224305236	1086	1086	1086	1086	0
77	20230706	190000	224305236	1086	1086	1086	1086	0
78	20230706	185900	224305236	1086	1086	1086	1086	0
79	20230706	185800	224305236	1086	1086	1086	1086	0
80	20230706	185700	224305236	1086	1086	1086	1086	0
81	20230706	185600	224305236	1086	1086	1086	1086	0
82	20230706	185500	224305236	1086	1086	1086	1086	0
83	20230706	185400	224305236	1086	1086	1086	1086	0
84	20230706	185300	224305236	1086	1086	1086	1086	0
85	20230706	185200	224305236	1086	1086	1086	1086	0
86	20230706	185100	224305236	1086	1086	1086	1086	0
87	20230706	185000	224305236	1086	1086	1086	1086	0
88	20230706	184900	224305236	1086	1086	1086	1086	0
89	20230706	184800	224305236	1086	1086	1086	1086	0
90	20230706	184700	224305236	1086	1086	1086	1086	0
91	20230706	184600	224305236	1086	1086	1086	1086	0
92	20230706	184500	224305236	1086	1086	1086	1086	1527
93	20230706	184400	224305236	1086	1086	1086	1086	0
94	20230706	184300	224305236	1086	1086	1086	1086	0
95	20230706	184200	224305236	1086	1086	1086	1086	0
96	20230706	184100	224305236	1086	1086	1086	1086	0
97	20230706	184000	224305236	1086	1086	1086	1086	0
98	20230706	183900	224305236	1086	1086	1086	1086	0
99	20230706	183800	224305236	1086	1086	1086	1086	0
100	20230706	183700	224305236	1086	1086	1086	1086	0
101	20230706	183600	224305236	1086	1086	1086	1086	0
102	20230706	183500	224305236	1086	1086	1086	1086	0
103	20230706	183400	224305236	1086	1086	1086	1086	0
104	20230706	183300	224305236	1086	1086	1086	1086	0
105	20230706	183200	224305236	1086	1086	1086	1086	0
106	20230706	183100	224305236	1086	1086	1086	1086	0
107	20230706	183000	224305236	1086	1086	1086	1086	0
108	20230706	182900	224305236	1086	1086	1086	1086	0
109	20230706	182800	224305236	1086	1086	1086	1086	0
110	20230706	182700	224305236	1086	1086	1086	1086	0
111	20230706	182600	224305236	1086	1086	1086	1086	0
112	20230706	182500	224305236	1086	1086	1086	1086	0
113	20230706	182400	224305236	1086	1086	1086	1086	0
114	20230706	182300	224305236	1086	1086	1086	1086	0
115	20230706	182200	224305236	1086	1086	1086	1086	0
116	20230706	182100	224305236	1086	1086	1086	1086	0
117	20230706	182000	224305236	1086	1086	1086	1086	0
118	20230706	181900	224305236	1086	1086	1086	1086	0
119	20230706	181800	224305236	1086	1086	1086	1086	0
120	20230706	181700	224305236	1086	1086	1086	1086	0
121	20230706	181600	224305236	1086	1086	1086	1086	0
122	20230706	181500	224305236	1086	1086	1086	1086	1527
123	20230706	181400	224305236	1086	1086	1086	1086	0
124	20230706	181300	224305236	1086	1086	1086	1086	0
125	20230706	181200	224305236	1086	1086	1086	1086	0
126	20230706	181100	224305236	1086	1086	1086	1086	0
127	20230706	181000	224305236	1086	1086	1086	1086	0
128	20230706	180900	224305236	1086	1086	1086	1086	0
129	20230706	180800	224305236	1086	1086	1086	1086	0
130	20230706	180700	224305236	1086	1086	1086	1086	0
131	20230706	180600	224305236	1086	1086	1086	1086	0
132	20230706	180500	224305236	1086	1086	1086	1086	0
133	20230706	180400	224305236	1086	1086	1086	1086	0
134	20230706	180300	224305236	1086	1086	1086	1086	0
135	20230706	180200	224305236	1086	1086	1086	1086	0
136	20230706	180100	224305236	1086	1086	1086	1086	0
137	20230706	180000	224305236	1086	1086	1086	1086	0
138	20230706	175900	224305236	1086	1086	1086	1086	0
139	20230706	175800	224305236	1086	1086	1086	1086	0
140	20230706	175700	224305236	1086	1086	1086	1086	0
141	20230706	175600	224305236	1086	1086	1086	1086	0
142	20230706	175500	224305236	1086	1086	1086	1086	0
143	20230706	175400	224305236	1086	1086	1086	1086	0
144	20230706	175300	224305236	1086	1086	1086	1086	0
145	20230706	175200	224305236	1086	1086	1086	1086	0
146	20230706	175100	224305236	1086	1086	1086	1086	0
147	20230706	175000	224305236	1086	1086	1086	1086	0
148	20230706	174900	224305236	1086	1086	1086	1086	0
149	20230706	174800	224305236	1086	1086	1086	1086	0
150	20230706	174700	224305236	1086	1086	1086	1086	0
151	20230706	174600	224305236	1086	1086	1086	1086	0
152	20230706	174500	224305236	1086	1086	1086	1086	1527
153	20230706	174400	224305236	1086	1086	1086	1086	0
154	20230706	174300	224305236	1086	1086	1086	1086	0
155	20230706	174200	224305236	1086	1086	1086	1086	0
156	20230706	174100	224305236	1086	1086	1086	1086	0
157	20230706	174000	224305236	1086	1086	1086	1086	0
158	20230706	173900	224305236	1086	1086	1086	1086	0
159	20230706	173800	224305236	1086	1086	1086	1086	0
160	20230706	173700	224305236	1086	1086	1086	1086	0
161	20230706	173600	224305236	1086	1086	1086	1086	0
162	20230706	173500	224305236	1086	1086	1086	1086	0
163	20230706	173400	224305236	1086	1086	1086	1086	0
164	20230706	173300	224305236	1086	1086	1086	1086	0
165	20230706	173200	224305236	1086	1086	1086	1086	0
166	20230706	173100	224305236	1086	1086	1086	1086	0
167	20230706	173000	224305236	1086	1086	1086	1086	0
168	20230706	172900	224305236	1086	1086	1086	1086	0
169	20230706	172800	224305236	1086	1086	1086	1086	0
170	20230706	172700	224305236	1086	1086	1086	1086	0
171	20230706	172600	224305236	1086	1086	1086	1086	0
172	20230706	172500	224305236	1086	1086	1086	1086	0
173	20230706	172400	224305236	1086	1086	1086	1086	0
174	20230706	172300	224305236	1086	1086	1086	1086	0
175	20230706	172200	224305236	1086	1086	1086	1086	0
176	20230706	172100	224305236	1086	1086	1086	1086	0
177	20230706	172000	224305236	1086	1086	1086	1086	0
178	20230706	171900	224305236	1086	1086	1086	1086	0
179	20230706	171800	224305236	1086	1086	1086	1086	0
180	20230706	171700	224305236	1086	1086	1086	1086	0
181	20230706	171600	224305236	1086	1086	1086	1086	0
182	20230706	171500	224305236	1086	1086	1086	1086	1527
183	20230706	171400	224305236	1086	1086	1086	1086	0
184	20230706	171300	224305236	1086	1086	1086	1086	0
185	20230706	171200	224305236	1086	1086	1086	1086	0
186	20230706	171100	224305236	1086	1086	1086	1086	0
187	20230706	171000	224305236	1086	1086	1086	1086	0
188	20230706	170900	224305236	1086	1086	1086	1086	0
189	20230706	170800	224305236	1086	1086	1086	1086	0
190	20230706	170700	224305236	1086	1086	1086	1086	0
191	20230706	170600	224305236	1086	1086	1086	1086	0
192	20230706	170500	224305236	1086	1086	1086	1086	0
193	20230706	170400	224305236	1086	1086	1086	1086	0
194	20230706	170300	224305236	1086	1086	1086	1086	0
195	20230706	170200	224305236	1086	1086	1086	1086	0
196	20230706	170100	224305236	1086	1086	1086	1086	0
197	20230706	170000	224305236	1086	1086	1086	1086	0
198	20230706	165900	224305236	1086	1086	1086	1086	0
199	20230706	165800	224305236	1086	1086	1086	1086	0
200	20230706	165700	224305236	1086	1086	1086	1086	0
201	20230706	165600	224305236	1086	1086	1086	1086	0
202	20230706	165500	224305236	1086	1086	1086	1086	0
203	20230706	165400	224305236	1086	1086	1086	1086	0
204	20230706	165300	224305236	1086	1086	1086	1086	0
205	20230706	165200	224305236	1086	1086	1086	1086	0
206	20230706	165100	224305236	1086	1086	1086	1086	0
207	20230706	165000	224305236	1086	1086	1086	1086	0
208	20230706	164900	224305236	1086	1086	1086	1086	0
209	20230706	164800	224305236	1086	1086	1086	1086	0
210	20230706	164700	224305236	1086	1086	1086	1086	0
211	20230706	164600	224305236	1086	1086	1086	1086	0
212	20230706	164500	224305236	1086	1086	1086	1086	1527
213	20230706	164400	224305236	1086	1086	1086	1086	0
214	20230706	164300	224305236	1086	1086	1086	1086	0
215	20230706	164200	224305236	1086	1086	1086	1086	0
216	20230706	164100	224305236	1086	1086	1086	1086	0
217	20230706	164000	224305236	1086	1086	1086	1086	0
218	20230706	163900	224305236	1086	1086	1086	1086	0
219	20230706	163800	224305236	1086	1086	1086	1086	0
220	20230706	163700	224305236	1086	1086	1086	1086	0
221	20230706	163600	224305236	1086	1086	1086	1086	0
222	20230706	163500	224305236	1086	1086	1086	1086	0
223	20230706	163400	224305236	1086	1086	1086	1086	0
224	20230706	163300	224305236	1086	1086	1086	1086	0
225	20230706	163200	224305236	1086	1086	1086	1086	0
226	20230706	163100	224305236	1086	1086	1086	1086	0
227	20230706	163000	224305236	1086	1086	1086	1086	0
228	20230706	162900	224305236	1086	1086	1086	1086	0
229	20230706	162800	224305236	1086	1086	1086	1086	0
230	20230706	162700	224305236	1086	1086	1086	1086	0
231	20230706	162600	224305236	1086	1086	1086	1086	0
232	20230706	162500	224305236	1086	1086	1086	1086	0
233	20230706	162400	224305236	1086	1086	1086	1086	0
234	20230706	162300	224305236	1086	1086	1086	1086	0
235	20230706	162200	224305236	1086	1086	1086	1086	0
236	20230706	162100	224305236	1086	1086	1086	1086	0
237	20230706	162000	224305236	1086	1086	1086	1086	0
238	20230706	161900	224305236	1086	1086	1086	1086	0
239	20230706	161800	224305236	1086	1086	1086	1086	0
240	20230706	161700	224305236	1086	1086	1086	1086	0
241	20230706	161600	224305236	1086	1086	1086	1086	0
242	20230706	161500	224305236	1086	1086	1086	1086	1527
243	20230706	161400	224305236	1086	1086	1086	1086	0
244	20230706	161300	224305236	1086	1086	1086	1086	0
245	20230706	161200	224305236	1086	1086	1086	1086	0
246	20230706	161100	224305236	1086	1086	1086	1086	0
247	20230706	161000	224305236	1086	1086	1086	1086	0
248	20230706	160900	224305236	1086	1086	1086	1086	0
249	20230706	160800	224305236	1086	1086	1086	1086	0
250	20230706	160700	224305236	1086	1086	1086	1086	0
251	20230706	160600	224305236	1086	1086	1086	1086	0
252	20230706	160500	224305236	1086	1086	1086	1086	0
253	20230706	160400	224305236	1086	1086	1086	1086	0
254	20230706	160300	224305236	1086	1086	1086	1086	0
255	20230706	160200	224305236	1086	1086	1086	1086	0
256	20230706	160100	224305236	1086	1086	1086	1086	0
257	20230706	160000	224305236	1086	1086	1086	1086	0
258	20230706	155900	224305236	1086	1086	1086	1086	0
259	20230706	155800	224305236	1086	1086	1086	1086	0
260	20230706	155700	224305236	1086	1086	1086	1086	0
261	20230706	155600	224305236	1086	1086	1086	1086	0
262	20230706	155500	224305236	1086	1086	1086	1086	0
263	20230706	155400	224305236	1086	1086	1086	1086	0
264	20230706	155300	224305236	1086	1086	1086	1086	0
265	20230706	155200	224305236	1086	1086	1086	1086	0
266	20230706	155100	224305236	1086	1086	1086	1086	0
267	20230706	155000	224305236	1086	1086	1086	1086	0
268	20230706	154900	224305236	1086	1086	1086	1086	0
269	20230706	154800	224305236	1086	1086	1086	1086	0
270	20230706	154700	224305236	1086	1086	1086	1086	0
271	20230706	154600	224305236	1086	1086	1086	1086	0
272	20230706	154500	224305236	1086	1086	1086	1086	1527
273	20230706	154400	224305236	1086	1086	1086	1086	0
274	20230706	154300	224305236	1086	1086	1086	1086	0
275	20230706	154200	224305236	1086	1086	1086	1086	0
276	20230706	154100	224305236	1086	1086	1086	1086	0
277	20230706	154000	224305236	1086	1086	1086	1086	0
278	20230706	153900	224305236	1086	1086	1086	1086	0
279	20230706	153800	224305236	1086	1086	1086	1086	0
280	20230706	153700	224305236	1086	1086	1086	1086	0
281	20230706	153600	224305236	1086	1086	1086	1086	0
282	20230706	153500	224305236	1086	1086	1086	1086	0
283	20230706	153400	224305236	1086	1086	1086	1086	0
284	20230706	153300	224305236	1086	1086	1086	1086	0
285	20230706	153200	224305236	1086	1086	1086	1086	0
286	20230706	153100	224305236	1086	1086	1086	1086	0
287	20230706	153000	224305236	1086	1086	1086	1086	1527
288	20230706	152900	222646914	1085	1085	1085	1085	0
289	20230706	152800	222646914	1085	1085	1085	1085	0
290	20230706	152700	222646914	1085	1085	1085	1085	0
291	20230706	152600	222646914	1085	1085	1085	1085	0
292	20230706	152500	222646914	1085	1085	1085	1085	0
293	20230706	152400	222646914	1085	1085	1085	1085	0
294	20230706	152300	222646914	1085	1085	1085	1085	0
295	20230706	152200	222646914	1085	1085	1085	1085	0
296	20230706	152100	222646914	1085	1085	1085	1085	0
297	20230706	152000	222646914	1085	1085	1085	1085	0
298	20230706	151900	222646914	1085	1086	1086	1085	4584
299	20230706	151800	217671861	1086	1086	1086	1086	61
300	20230706	151700	217605615	1086	1087	1087	1086	633
301	20230706	151600	216917677	1086	1086	1086	1086	0
302	20230706	151500	216917677	1086	1086	1086	1086	33
303	20230706	151400	216881839	1086	1086	1086	1086	0
304	20230706	151300	216881839	1086	1087	1087	1086	37
305	20230706	151200	216841653	1086	1086	1086	1086	295
306	20230706	151100	216521283	1086	1086	1086	1086	0
307	20230706	151000	216521283	1086	1086	1086	1086	34
308	20230706	150900	216484359	1087	1085	1087	1085	334
309	20230706	150800	216121653	1085	1085	1085	1085	0
310	20230706	150700	216121653	1085	1086	1086	1085	88
311	20230706	150600	216026166	1085	1085	1085	1085	1488
312	20230706	150500	214411686	1086	1086	1086	1086	3000
313	20230706	150400	211153686	1088	1085	1088	1085	111
314	20230706	150300	211033038	1085	1085	1085	1085	2000
315	20230706	150200	208863038	1085	1085	1085	1085	0
316	20230706	150100	208863038	1085	1085	1085	1085	0
317	20230706	150000	208863038	1085	1085	1085	1085	0
318	20230706	145900	208863038	1085	1085	1085	1085	0
319	20230706	145800	208863038	1085	1085	1085	1085	0
320	20230706	145700	208863038	1085	1085	1085	1085	0
321	20230706	145600	208863038	1085	1088	1088	1085	577
322	20230706	145500	208236463	1088	1085	1088	1085	1885
323	20230706	145400	206189738	1083	1083	1083	1083	0
324	20230706	145300	206189738	1083	1083	1083	1083	20
325	20230706	145200	206168078	1083	1083	1083	1083	0
326	20230706	145100	206168078	1083	1085	1085	1083	1037
327	20230706	145000	205043001	1088	1088	1088	1088	0
328	20230706	144900	205043001	1088	1088	1088	1088	0
329	20230706	144800	205043001	1088	1088	1088	1088	1949
330	20230706	144700	202922489	1088	1088	1089	1088	136
331	20230706	144600	202774519	1089	1088	1089	1088	534
332	20230706	144500	202193520	1088	1088	1088	1088	2285
333	20230706	144400	199707440	1088	1088	1088	1088	0
334	20230706	144300	199707440	1088	1088	1088	1088	0
335	20230706	144200	199707440	1088	1088	1088	1088	1000
336	20230706	144100	198619440	1088	1088	1088	1088	0
337	20230706	144000	198619440	1088	1088	1088	1088	1
338	20230706	143900	198618352	1081	1081	1081	1081	190
339	20230706	143800	198412962	1088	1088	1088	1088	100
340	20230706	143700	198304162	1081	1083	1083	1081	1600
341	20230706	143600	196573764	1085	1085	1085	1085	0
342	20230706	143500	196573764	1085	1085	1085	1085	525
343	20230706	143400	196004139	1085	1085	1085	1085	0
344	20230706	143300	196004139	1085	1085	1085	1085	40
345	20230706	143200	195960739	1085	1085	1085	1085	10
346	20230706	143100	195949889	1085	1085	1085	1085	50
347	20230706	143000	195895639	1085	1085	1085	1085	200
348	20230706	142900	195678639	1085	1085	1085	1085	2
349	20230706	142800	195676469	1083	1083	1083	1083	0
350	20230706	142700	195676469	1083	1084	1084	1083	2824
351	20230706	142600	192617596	1085	1085	1085	1085	80
352	20230706	142500	192530796	1085	1085	1085	1085	50
353	20230706	142400	192476546	1088	1088	1088	1088	0
354	20230706	142300	192476546	1088	1088	1088	1088	0
355	20230706	142200	192476546	1088	1088	1088	1088	0
356	20230706	142100	192476546	1088	1088	1088	1088	0
357	20230706	142000	192476546	1088	1088	1088	1088	0
358	20230706	141900	192476546	1088	1088	1088	1088	0
359	20230706	141800	192476546	1088	1088	1088	1088	1
360	20230706	141700	192475458	1084	1084	1084	1084	0
361	20230706	141600	192475458	1084	1084	1084	1084	429
362	20230706	141500	192010422	1084	1084	1084	1084	100
363	20230706	141400	191902022	1084	1084	1084	1084	202
364	20230706	141300	191683054	1083	1086	1086	1083	3971
365	20230706	141200	187378162	1087	1088	1088	1087	101
366	20230706	141100	187268275	1087	1087	1087	1087	0
367	20230706	141000	187268275	1087	1087	1087	1087	70
368	20230706	140900	187192185	1089	1089	1089	1089	0
369	20230706	140800	187192185	1089	1087	1089	1087	130
370	20230706	140700	187050864	1086	1086	1086	1086	35
371	20230706	140600	187012854	1086	1086	1086	1086	0
372	20230706	140500	187012854	1086	1086	1086	1086	254
373	20230706	140400	186737010	1086	1086	1086	1086	500
374	20230706	140300	186194010	1086	1086	1086	1086	1421
375	20230706	140200	184650804	1086	1086	1086	1086	1
376	20230706	140100	184649718	1084	1084	1084	1084	0
377	20230706	140000	184649718	1084	1084	1084	1084	0
378	20230706	135900	184649718	1084	1084	1084	1084	1000
379	20230706	135800	183565718	1086	1084	1086	1084	1405
380	20230706	135700	182041775	1084	1084	1084	1084	25
381	20230706	135600	182014675	1083	1083	1083	1083	0
382	20230706	135500	182014675	1083	1084	1084	1083	606
383	20230706	135400	181357806	1086	1086	1086	1086	701
384	20230706	135300	180596520	1086	1084	1086	1084	1138
385	20230706	135200	179360772	1084	1084	1084	1084	522
386	20230706	135100	178794924	1084	1085	1085	1084	1478
387	20230706	135000	177191609	1086	1086	1086	1086	1000
388	20230706	134900	176105609	1086	1086	1086	1086	765
389	20230706	134800	175274819	1086	1086	1086	1086	0
390	20230706	134700	175274819	1086	1086	1086	1086	0
391	20230706	134600	175274819	1086	1086	1086	1086	0
392	20230706	134500	175274819	1086	1086	1086	1086	0
393	20230706	134400	175274819	1086	1086	1086	1086	1
394	20230706	134300	175273733	1085	1085	1085	1085	0
395	20230706	134200	175273733	1085	1085	1085	1085	0
396	20230706	134100	175273733	1085	1085	1085	1085	0
397	20230706	134000	175273733	1085	1090	1090	1085	1998
398	20230706	133900	173101883	1084	1084	1084	1084	0
399	20230706	133800	173101883	1084	1084	1084	1084	0
400	20230706	133700	173101883	1084	1085	1085	1084	2000
401	20230706	133600	170933202	1085	1085	1085	1085	0
402	20230706	133500	170933202	1085	1085	1085	1085	50
403	20230706	133400	170878952	1085	1085	1085	1085	1
404	20230706	133300	170877867	1085	1085	1085	1085	1000
405	20230706	133200	169792867	1085	1085	1085	1085	0
406	20230706	133100	169792867	1085	1087	1087	1085	4500
407	20230706	133000	164906510	1087	1087	1087	1087	635
408	20230706	132900	164216265	1088	1089	1089	1088	12269
409	20230706	132800	150857287	1089	1090	1090	1089	232
410	20230706	132700	150604439	1090	1090	1090	1090	9
411	20230706	132600	150594629	1089	1089	1089	1089	0
412	20230706	132500	150594629	1089	1089	1089	1089	33
413	20230706	132400	150558692	1089	1089	1089	1089	34
414	20230706	132300	150521666	1089	1089	1089	1089	33
415	20230706	132200	150485729	1090	1091	1091	1090	2139
416	20230706	132100	148153680	1092	1092	1092	1092	0
417	20230706	132000	148153680	1092	1092	1092	1092	0
418	20230706	131900	148153680	1092	1092	1092	1092	10
419	20230706	131800	148142760	1092	1092	1092	1092	9
420	20230706	131700	148132932	1092	1092	1092	1092	100
421	20230706	131600	148023732	1092	1092	1092	1092	1
422	20230706	131500	148022640	1090	1090	1090	1090	0
423	20230706	131400	148022640	1090	1090	1090	1090	5
424	20230706	131300	148017190	1092	1092	1092	1092	0
425	20230706	131200	148017190	1092	1092	1092	1092	0
426	20230706	131100	148017190	1092	1092	1092	1092	200
427	20230706	131000	147798790	1092	1092	1092	1092	10
428	20230706	130900	147787870	1092	1092	1092	1092	0
429	20230706	130800	147787870	1092	1092	1092	1092	0
430	20230706	130700	147787870	1092	1092	1092	1092	0
431	20230706	130600	147787870	1092	1092	1092	1092	0
432	20230706	130500	147787870	1092	1092	1092	1092	0
433	20230706	130400	147787870	1092	1092	1092	1092	1
434	20230706	130300	147786778	1090	1091	1092	1090	175
435	20230706	130200	147595906	1092	1092	1092	1092	1
436	20230706	130100	147594814	1089	1089	1089	1089	0
437	20230706	130000	147594814	1089	1089	1089	1089	0
438	20230706	125900	147594814	1089	1089	1089	1089	0
439	20230706	125800	147594814	1089	1089	1089	1089	0
440	20230706	125700	147594814	1089	1089	1089	1089	1000
441	20230706	125600	146505814	1088	1089	1089	1088	236
442	20230706	125500	146248846	1088	1088	1088	1088	0
443	20230706	125400	146248846	1088	1088	1088	1088	0
444	20230706	125300	146248846	1088	1088	1088	1088	0
445	20230706	125200	146248846	1088	1088	1088	1088	88
446	20230706	125100	146153102	1088	1091	1091	1088	8690
447	20230706	125000	136680089	1091	1091	1091	1091	525
448	20230706	124900	136107314	1092	1092	1092	1092	0
449	20230706	124800	136107314	1092	1092	1092	1092	0
450	20230706	124700	136107314	1092	1092	1092	1092	2080
451	20230706	124600	133835954	1092	1092	1092	1092	0
452	20230706	124500	133835954	1092	1092	1092	1092	1860
453	20230706	124400	131804834	1092	1092	1092	1092	0
454	20230706	124300	131804834	1092	1092	1092	1092	0
455	20230706	124200	131804834	1092	1092	1092	1092	0
456	20230706	124100	131804834	1092	1092	1092	1092	0
457	20230706	124000	131804834	1092	1092	1092	1092	0
458	20230706	123900	131804834	1092	1092	1092	1092	0
459	20230706	123800	131804834	1092	1093	1093	1092	7023
460	20230706	123700	124135618	1093	1093	1093	1093	0
461	20230706	123600	124135618	1093	1093	1093	1093	323
462	20230706	123500	123782579	1093	1092	1093	1092	244
463	20230706	123400	123515920	1093	1093	1093	1093	0
464	20230706	123300	123515920	1093	1093	1093	1093	18
465	20230706	123200	123496246	1093	1092	1093	1092	2400
466	20230706	123100	120875046	1092	1092	1092	1092	33
467	20230706	123000	120839010	1092	1093	1093	1092	150
468	20230706	122900	120675093	1092	1092	1092	1092	873
469	20230706	122800	119721777	1092	1092	1092	1092	33
470	20230706	122700	119685741	1093	1093	1093	1093	0
471	20230706	122600	119685741	1093	1093	1093	1093	1024
472	20230706	122500	118566509	1094	1094	1094	1094	592
473	20230706	122400	117918861	1095	1095	1095	1095	0
474	20230706	122300	117918861	1095	1095	1095	1095	10
475	20230706	122200	117907911	1094	1094	1094	1094	1000
476	20230706	122100	116813911	1096	1096	1096	1096	0
477	20230706	122000	116813911	1096	1096	1096	1096	0
478	20230706	121900	116813911	1096	1096	1096	1096	0
479	20230706	121800	116813911	1096	1096	1096	1096	0
480	20230706	121700	116813911	1096	1096	1096	1096	0
481	20230706	121600	116813911	1096	1096	1096	1096	0
482	20230706	121500	116813911	1096	1096	1096	1096	1
483	20230706	121400	116812815	1093	1096	1096	1093	2
484	20230706	121300	116810626	1095	1095	1095	1095	200
485	20230706	121200	116591626	1096	1096	1096	1096	0
486	20230706	121100	116591626	1096	1096	1096	1096	400
487	20230706	121000	116153226	1096	1096	1096	1096	0
488	20230706	120900	116153226	1096	1094	1096	1094	3
489	20230706	120800	116149940	1094	1094	1094	1094	0
490	20230706	120700	116149940	1094	1094	1094	1094	1048
491	20230706	120600	115003428	1094	1094	1094	1094	0
492	20230706	120500	115003428	1094	1095	1095	1094	3541
493	20230706	120400	111128574	1095	1095	1095	1095	0
494	20230706	120300	111128574	1095	1095	1095	1095	10
495	20230706	120200	111117624	1095	1095	1095	1095	91
496	20230706	120100	111017979	1096	1095	1096	1094	1420
497	20230706	120000	109462859	1094	1094	1094	1094	0
498	20230706	115900	109462859	1094	1093	1094	1093	7400
499	20230706	115800	101367625	1093	1093	1093	1093	0
500	20230706	115700	101367625	1093	1093	1093	1093	200
501	20230706	115600	101149025	1093	1093	1093	1093	500
502	20230706	115500	100602525	1090	1091	1091	1090	150
503	20230706	115400	100438975	1093	1093	1093	1093	0
504	20230706	115300	100438975	1093	1093	1093	1093	0
505	20230706	115200	100438975	1093	1093	1093	1093	0
506	20230706	115100	100438975	1093	1093	1093	1093	2
507	20230706	115000	100436789	1093	1090	1093	1090	802
508	20230706	114900	99562309	1090	1090	1090	1090	167
509	20230706	114800	99380279	1093	1093	1093	1093	0
510	20230706	114700	99380279	1093	1093	1093	1093	0
511	20230706	114600	99380279	1093	1093	1093	1093	20
512	20230706	114500	99358419	1094	1094	1094	1094	0
513	20230706	114400	99358419	1094	1093	1094	1093	1000
514	20230706	114300	98265149	1093	1093	1093	1093	0
515	20230706	114200	98265149	1093	1093	1093	1093	0
516	20230706	114100	98265149	1093	1093	1093	1093	145
517	20230706	114000	98106664	1093	1093	1093	1093	58
518	20230706	113900	98043270	1093	1088	1093	1088	175
519	20230706	113800	97852015	1088	1088	1088	1088	1737
520	20230706	113700	95962159	1088	1088	1088	1088	3000
521	20230706	113600	92698159	1088	1088	1088	1088	8
522	20230706	113500	92689455	1088	1088	1088	1088	0
523	20230706	113400	92689455	1088	1088	1088	1088	0
524	20230706	113300	92689455	1088	1090	1090	1088	500
525	20230706	113200	92145203	1090	1090	1090	1090	1868
526	20230706	113100	90109083	1090	1090	1090	1090	1000
527	20230706	113000	89019083	1091	1091	1091	1091	447
528	20230706	112900	88531406	1091	1095	1095	1091	11082
529	20230706	112800	76405858	1095	1095	1095	1095	0
530	20230706	112700	76405858	1095	1096	1096	1095	5784
531	20230706	112600	70069737	1099	1099	1099	1099	35
532	20230706	112500	70031272	1099	1099	1099	1099	1
533	20230706	112400	70030173	1097	1097	1097	1097	15
534	20230706	112300	70013718	1097	1098	1098	1097	6165
535	20230706	112200	63247552	1099	1099	1099	1099	336
536	20230706	112100	62878288	1103	1103	1103	1103	0
537	20230706	112000	62878288	1103	1103	1103	1103	0
538	20230706	111900	62878288	1103	1103	1103	1103	1
539	20230706	111800	62877185	1098	1098	1098	1098	0
540	20230706	111700	62877185	1098	1100	1100	1098	1401
541	20230706	111600	61338417	1100	1100	1100	1100	100
542	20230706	111500	61228417	1100	1100	1100	1099	2090
543	20230706	111400	58931384	1100	1100	1100	1100	0
544	20230706	111300	58931384	1100	1100	1100	1100	250
545	20230706	111200	58656384	1100	1100	1100	1100	8
546	20230706	111100	58647584	1100	1100	1100	1100	0
547	20230706	111000	58647584	1100	1100	1100	1100	292
548	20230706	110900	58326384	1100	1100	1100	1100	1
549	20230706	110800	58325284	1100	1100	1100	1100	204
550	20230706	110700	58100884	1100	1100	1100	1100	0
551	20230706	110600	58100884	1100	1100	1100	1100	89
552	20230706	110500	58002984	1102	1102	1102	1101	113
553	20230706	110400	57878568	1100	1100	1100	1100	537
554	20230706	110300	57287868	1099	1099	1100	1099	570
555	20230706	110200	56660938	1100	1101	1101	1100	1699
556	20230706	110100	54791798	1102	1103	1103	1102	140
557	20230706	110000	54637516	1103	1105	1106	1103	856
558	20230706	105900	53692102	1103	1105	1108	1103	313
559	20230706	105800	53346059	1103	1103	1103	1103	0
560	20230706	105700	53346059	1103	1103	1103	1103	0
561	20230706	105600	53346059	1103	1103	1103	1103	0
562	20230706	105500	53346059	1103	1103	1103	1103	0
563	20230706	105400	53346059	1103	1103	1103	1103	0
564	20230706	105300	53346059	1103	1103	1103	1103	0
565	20230706	105200	53346059	1103	1103	1103	1103	0
566	20230706	105100	53346059	1103	1103	1103	1103	0
567	20230706	105000	53346059	1103	1103	1103	1103	0
568	20230706	104900	53346059	1103	1103	1103	1103	0
569	20230706	104800	53346059	1103	1103	1103	1103	0
570	20230706	104700	53346059	1103	1103	1103	1103	0
571	20230706	104600	53346059	1103	1103	1103	1103	0
572	20230706	104500	53346059	1103	1103	1103	1103	0
573	20230706	104400	53346059	1103	1103	1103	1103	1
574	20230706	104300	53344956	1105	1105	1105	1105	0
575	20230706	104200	53344956	1105	1105	1105	1105	0
576	20230706	104100	53344956	1105	1105	1105	1105	0
577	20230706	104000	53344956	1105	1105	1105	1105	10
578	20230706	103900	53333906	1100	1100	1100	1100	0
579	20230706	103800	53333906	1100	1105	1105	1100	1022
580	20230706	103700	52209696	1105	1100	1105	1100	1706
581	20230706	103600	50333091	1100	1101	1101	1100	3202
582	20230706	103500	46810888	1100	1100	1100	1100	77
583	20230706	103400	46726188	1101	1103	1103	1101	6378
584	20230706	103300	39701497	1104	1105	1105	1104	3
585	20230706	103200	39698183	1108	1108	1108	1108	1
586	20230706	103100	39697075	1108	1108	1108	1108	0
587	20230706	103000	39697075	1108	1108	1108	1108	0
588	20230706	102900	39697075	1108	1108	1108	1108	0
589	20230706	102800	39697075	1108	1108	1108	1108	0
590	20230706	102700	39697075	1108	1108	1108	1108	0
591	20230706	102600	39697075	1108	1108	1108	1108	0
592	20230706	102500	39697075	1108	1108	1108	1108	0
593	20230706	102400	39697075	1108	1108	1108	1108	0
594	20230706	102300	39697075	1108	1108	1108	1108	10
595	20230706	102200	39685995	1108	1108	1108	1108	5
596	20230706	102100	39680455	1108	1108	1108	1108	10
597	20230706	102000	39669375	1108	1108	1108	1108	0
598	20230706	101900	39669375	1108	1108	1108	1108	5
599	20230706	101800	39663835	1108	1108	1108	1108	0
600	20230706	101700	39663835	1108	1108	1108	1108	0
601	20230706	101600	39663835	1108	1108	1108	1108	3
602	20230706	101500	39660511	1108	1108	1108	1108	0
603	20230706	101400	39660511	1108	1108	1108	1108	0
604	20230706	101300	39660511	1108	1108	1108	1108	0
605	20230706	101200	39660511	1108	1108	1108	1108	5
606	20230706	101100	39654971	1108	1108	1108	1108	1
607	20230706	101000	39653863	1103	1103	1103	1103	0
608	20230706	100900	39653863	1103	1103	1103	1103	0
609	20230706	100800	39653863	1103	1103	1103	1103	0
610	20230706	100700	39653863	1103	1103	1103	1103	0
611	20230706	100600	39653863	1103	1103	1103	1103	71
612	20230706	100500	39575550	1103	1103	1103	1103	739
613	20230706	100400	38760433	1109	1109	1109	1109	500
614	20230706	100300	38205933	1110	1110	1110	1110	0
615	20230706	100200	38205933	1110	1110	1110	1110	0
616	20230706	100100	38205933	1110	1110	1110	1110	0
617	20230706	100000	38205933	1110	1110	1110	1110	0
618	20230706	095900	38205933	1110	1107	1110	1107	100
619	20230706	095800	38095073	1108	1108	1108	1108	0
620	20230706	095700	38095073	1108	1109	1110	1108	103
621	20230706	095600	37980829	1110	1110	1110	1110	0
622	20230706	095500	37980829	1110	1110	1110	1110	0
623	20230706	095400	37980829	1110	1110	1110	1110	0
624	20230706	095300	37980829	1110	1110	1110	1110	1
625	20230706	095200	37979719	1110	1110	1110	1110	0
626	20230706	095100	37979719	1110	1110	1110	1110	0
627	20230706	095000	37979719	1110	1110	1110	1110	0
628	20230706	094900	37979719	1110	1102	1110	1102	7232
629	20230706	094800	30009895	1101	1102	1102	1101	3489
630	20230706	094700	26166117	1102	1102	1102	1102	984
631	20230706	094600	25081749	1110	1110	1110	1110	270
632	20230706	094500	24782049	1103	1103	1103	1103	1244
633	20230706	094400	23409917	1103	1104	1104	1103	1000
634	20230706	094300	22306166	1104	1104	1104	1104	0
635	20230706	094200	22306166	1104	1105	1105	1104	1200
636	20230706	094100	20980456	1110	1110	1110	1110	11
637	20230706	094000	20968246	1110	1110	1110	1110	0
638	20230706	093900	20968246	1110	1110	1110	1110	0
639	20230706	093800	20968246	1110	1110	1110	1110	0
640	20230706	093700	20968246	1110	1110	1110	1110	2
641	20230706	093600	20966026	1110	1110	1110	1110	0
642	20230706	093500	20966026	1110	1110	1110	1110	57
643	20230706	093400	20902756	1110	1110	1110	1110	1
644	20230706	093300	20901646	1105	1105	1105	1105	100
645	20230706	093200	20791146	1104	1110	1110	1104	785
646	20230706	093100	19920279	1110	1103	1110	1103	92
647	20230706	093000	19818789	1110	1110	1110	1110	0
648	20230706	092900	19818789	1110	1109	1110	1109	107
649	20230706	092800	19700069	1109	1109	1109	1109	0
650	20230706	092700	19700069	1109	1109	1109	1109	0
651	20230706	092600	19700069	1109	1104	1109	1102	2001
652	20230706	092500	17494112	1109	1109	1109	1109	2
653	20230706	092400	17491894	1103	1103	1103	1103	0
654	20230706	092300	17491894	1103	1103	1103	1103	375
655	20230706	092200	17078269	1103	1104	1104	1103	46
656	20230706	092100	17027521	1110	1104	1110	1103	2002
657	20230706	092000	14818557	1109	1109	1109	1109	2
658	20230706	091900	14816339	1109	1109	1109	1109	1
659	20230706	091800	14815230	1109	1103	1109	1103	625
660	20230706	091700	14125849	1103	1103	1103	1103	276
661	20230706	091600	13821421	1102	1102	1102	1102	0
662	20230706	091500	13821421	1102	1102	1102	1102	0
663	20230706	091400	13821421	1102	1103	1104	1102	1600
664	20230706	091300	12057021	1105	1105	1105	1105	300
665	20230706	091200	11725521	1104	1105	1105	1104	620
666	20230706	091100	11040941	1107	1110	1110	1107	285
667	20230706	091000	10725106	1110	1110	1110	1110	40
668	20230706	090900	10680706	1110	1110	1110	1110	10
669	20230706	090800	10669606	1110	1113	1113	1110	2247
670	20230706	090700	8173301	1118	1117	1118	1115	4450
671	20230706	090600	3207555	1118	1118	1118	1118	279
672	20230706	090500	2895633	1118	1118	1118	1118	0
673	20230706	090400	2895633	1118	1118	1118	1118	300
674	20230706	090300	2560233	1118	1118	1118	1118	1
675	20230706	090200	2559115	1123	1123	1123	1123	450
676	20230706	090100	2053765	1123	1123	1123	1123	305
677	20230706	090000	1711250	1123	1117	1123	1117	1532