KissMeData/016880/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	185800	288282417	1343	1343	1343	1343	10767
3	20230706	185700	288282417	1343	1343	1343	1343	0
4	20230706	185600	288282417	1343	1343	1343	1343	0
5	20230706	185500	288282417	1343	1343	1343	1343	0
6	20230706	185400	288282417	1343	1343	1343	1343	0
7	20230706	185300	288282417	1343	1343	1343	1343	0
8	20230706	185200	288282417	1343	1343	1343	1343	0
9	20230706	185100	288282417	1343	1343	1343	1343	0
10	20230706	185000	288282417	1343	1343	1343	1343	0
11	20230706	184900	288282417	1343	1343	1343	1343	0
12	20230706	184800	288282417	1343	1343	1343	1343	0
13	20230706	184700	288282417	1343	1343	1343	1343	0
14	20230706	184600	288282417	1343	1343	1343	1343	0
15	20230706	184500	288282417	1343	1343	1343	1343	0
16	20230706	184400	288282417	1343	1343	1343	1343	0
17	20230706	184300	288282417	1343	1343	1343	1343	0
18	20230706	184200	288282417	1343	1343	1343	1343	0
19	20230706	184100	288282417	1343	1343	1343	1343	0
20	20230706	184000	288282417	1343	1343	1343	1343	0
21	20230706	183900	288282417	1343	1343	1343	1343	0
22	20230706	183800	288282417	1343	1343	1343	1343	0
23	20230706	183700	288282417	1343	1343	1343	1343	0
24	20230706	183600	288282417	1343	1343	1343	1343	0
25	20230706	183500	288282417	1343	1343	1343	1343	0
26	20230706	183400	288282417	1343	1343	1343	1343	0
27	20230706	183300	288282417	1343	1343	1343	1343	0
28	20230706	183200	288282417	1343	1343	1343	1343	0
29	20230706	183100	288282417	1343	1343	1343	1343	0
30	20230706	183000	288282417	1343	1343	1343	1343	0
31	20230706	182900	288282417	1343	1343	1343	1343	0
32	20230706	182800	288282417	1343	1343	1343	1343	10767
33	20230706	182700	288282417	1343	1343	1343	1343	0
34	20230706	182600	288282417	1343	1343	1343	1343	0
35	20230706	182500	288282417	1343	1343	1343	1343	0
36	20230706	182400	288282417	1343	1343	1343	1343	0
37	20230706	182300	288282417	1343	1343	1343	1343	0
38	20230706	182200	288282417	1343	1343	1343	1343	0
39	20230706	182100	288282417	1343	1343	1343	1343	0
40	20230706	182000	288282417	1343	1343	1343	1343	0
41	20230706	181900	288282417	1343	1343	1343	1343	0
42	20230706	181800	288282417	1343	1343	1343	1343	0
43	20230706	181700	288282417	1343	1343	1343	1343	0
44	20230706	181600	288282417	1343	1343	1343	1343	0
45	20230706	181500	288282417	1343	1343	1343	1343	0
46	20230706	181400	288282417	1343	1343	1343	1343	0
47	20230706	181300	288282417	1343	1343	1343	1343	0
48	20230706	181200	288282417	1343	1343	1343	1343	0
49	20230706	181100	288282417	1343	1343	1343	1343	0
50	20230706	181000	288282417	1343	1343	1343	1343	0
51	20230706	180900	288282417	1343	1343	1343	1343	0
52	20230706	180800	288282417	1343	1343	1343	1343	0
53	20230706	180700	288282417	1343	1343	1343	1343	0
54	20230706	180600	288282417	1343	1343	1343	1343	0
55	20230706	180500	288282417	1343	1343	1343	1343	0
56	20230706	180400	288282417	1343	1343	1343	1343	0
57	20230706	180300	288282417	1343	1343	1343	1343	0
58	20230706	180200	288282417	1343	1343	1343	1343	0
59	20230706	180100	288282417	1343	1343	1343	1343	0
60	20230706	180000	288282417	1343	1343	1343	1343	0
61	20230706	175900	288282417	1343	1343	1343	1343	0
62	20230706	175800	288282417	1343	1343	1343	1343	10767
63	20230706	175700	288282417	1343	1343	1343	1343	0
64	20230706	175600	288282417	1343	1343	1343	1343	0
65	20230706	175500	288282417	1343	1343	1343	1343	0
66	20230706	175400	288282417	1343	1343	1343	1343	0
67	20230706	175300	288282417	1343	1343	1343	1343	0
68	20230706	175200	288282417	1343	1343	1343	1343	0
69	20230706	175100	288282417	1343	1343	1343	1343	0
70	20230706	175000	288282417	1343	1343	1343	1343	0
71	20230706	174900	288282417	1343	1343	1343	1343	0
72	20230706	174800	288282417	1343	1343	1343	1343	0
73	20230706	174700	288282417	1343	1343	1343	1343	0
74	20230706	174600	288282417	1343	1343	1343	1343	0
75	20230706	174500	288282417	1343	1343	1343	1343	0
76	20230706	174400	288282417	1343	1343	1343	1343	0
77	20230706	174300	288282417	1343	1343	1343	1343	0
78	20230706	174200	288282417	1343	1343	1343	1343	0
79	20230706	174100	288282417	1343	1343	1343	1343	0
80	20230706	174000	288282417	1343	1343	1343	1343	0
81	20230706	173900	288282417	1343	1343	1343	1343	0
82	20230706	173800	288282417	1343	1343	1343	1343	0
83	20230706	173700	288282417	1343	1343	1343	1343	0
84	20230706	173600	288282417	1343	1343	1343	1343	0
85	20230706	173500	288282417	1343	1343	1343	1343	0
86	20230706	173400	288282417	1343	1343	1343	1343	0
87	20230706	173300	288282417	1343	1343	1343	1343	0
88	20230706	173200	288282417	1343	1343	1343	1343	0
89	20230706	173100	288282417	1343	1343	1343	1343	0
90	20230706	173000	288282417	1343	1343	1343	1343	0
91	20230706	172900	288282417	1343	1343	1343	1343	0
92	20230706	172800	288282417	1343	1343	1343	1343	10767
93	20230706	172700	288282417	1343	1343	1343	1343	0
94	20230706	172600	288282417	1343	1343	1343	1343	0
95	20230706	172500	288282417	1343	1343	1343	1343	0
96	20230706	172400	288282417	1343	1343	1343	1343	0
97	20230706	172300	288282417	1343	1343	1343	1343	0
98	20230706	172200	288282417	1343	1343	1343	1343	0
99	20230706	172100	288282417	1343	1343	1343	1343	0
100	20230706	172000	288282417	1343	1343	1343	1343	0
101	20230706	171900	288282417	1343	1343	1343	1343	0
102	20230706	171800	288282417	1343	1343	1343	1343	0
103	20230706	171700	288282417	1343	1343	1343	1343	0
104	20230706	171600	288282417	1343	1343	1343	1343	0
105	20230706	171500	288282417	1343	1343	1343	1343	0
106	20230706	171400	288282417	1343	1343	1343	1343	0
107	20230706	171300	288282417	1343	1343	1343	1343	0
108	20230706	171200	288282417	1343	1343	1343	1343	0
109	20230706	171100	288282417	1343	1343	1343	1343	0
110	20230706	171000	288282417	1343	1343	1343	1343	0
111	20230706	170900	288282417	1343	1343	1343	1343	0
112	20230706	170800	288282417	1343	1343	1343	1343	0
113	20230706	170700	288282417	1343	1343	1343	1343	0
114	20230706	170600	288282417	1343	1343	1343	1343	0
115	20230706	170500	288282417	1343	1343	1343	1343	0
116	20230706	170400	288282417	1343	1343	1343	1343	0
117	20230706	170300	288282417	1343	1343	1343	1343	0
118	20230706	170200	288282417	1343	1343	1343	1343	0
119	20230706	170100	288282417	1343	1343	1343	1343	0
120	20230706	170000	288282417	1343	1343	1343	1343	0
121	20230706	165900	288282417	1343	1343	1343	1343	0
122	20230706	165800	288282417	1343	1343	1343	1343	10767
123	20230706	165700	288282417	1343	1343	1343	1343	0
124	20230706	165600	288282417	1343	1343	1343	1343	0
125	20230706	165500	288282417	1343	1343	1343	1343	0
126	20230706	165400	288282417	1343	1343	1343	1343	0
127	20230706	165300	288282417	1343	1343	1343	1343	0
128	20230706	165200	288282417	1343	1343	1343	1343	0
129	20230706	165100	288282417	1343	1343	1343	1343	0
130	20230706	165000	288282417	1343	1343	1343	1343	0
131	20230706	164900	288282417	1343	1343	1343	1343	0
132	20230706	164800	288282417	1343	1343	1343	1343	0
133	20230706	164700	288282417	1343	1343	1343	1343	0
134	20230706	164600	288282417	1343	1343	1343	1343	0
135	20230706	164500	288282417	1343	1343	1343	1343	0
136	20230706	164400	288282417	1343	1343	1343	1343	0
137	20230706	164300	288282417	1343	1343	1343	1343	0
138	20230706	164200	288282417	1343	1343	1343	1343	0
139	20230706	164100	288282417	1343	1343	1343	1343	0
140	20230706	164000	288282417	1343	1343	1343	1343	0
141	20230706	163900	288282417	1343	1343	1343	1343	0
142	20230706	163800	288282417	1343	1343	1343	1343	0
143	20230706	163700	288282417	1343	1343	1343	1343	0
144	20230706	163600	288282417	1343	1343	1343	1343	0
145	20230706	163500	288282417	1343	1343	1343	1343	0
146	20230706	163400	288282417	1343	1343	1343	1343	0
147	20230706	163300	288282417	1343	1343	1343	1343	0
148	20230706	163200	288282417	1343	1343	1343	1343	0
149	20230706	163100	288282417	1343	1343	1343	1343	0
150	20230706	163000	288282417	1343	1343	1343	1343	0
151	20230706	162900	288282417	1343	1343	1343	1343	0
152	20230706	162800	288282417	1343	1343	1343	1343	10767
153	20230706	162700	288282417	1343	1343	1343	1343	0
154	20230706	162600	288282417	1343	1343	1343	1343	0
155	20230706	162500	288282417	1343	1343	1343	1343	0
156	20230706	162400	288282417	1343	1343	1343	1343	0
157	20230706	162300	288282417	1343	1343	1343	1343	0
158	20230706	162200	288282417	1343	1343	1343	1343	0
159	20230706	162100	288282417	1343	1343	1343	1343	0
160	20230706	162000	288282417	1343	1343	1343	1343	0
161	20230706	161900	288282417	1343	1343	1343	1343	0
162	20230706	161800	288282417	1343	1343	1343	1343	0
163	20230706	161700	288282417	1343	1343	1343	1343	0
164	20230706	161600	288282417	1343	1343	1343	1343	0
165	20230706	161500	288282417	1343	1343	1343	1343	0
166	20230706	161400	288282417	1343	1343	1343	1343	0
167	20230706	161300	288282417	1343	1343	1343	1343	0
168	20230706	161200	288282417	1343	1343	1343	1343	0
169	20230706	161100	288282417	1343	1343	1343	1343	0
170	20230706	161000	288282417	1343	1343	1343	1343	0
171	20230706	160900	288282417	1343	1343	1343	1343	0
172	20230706	160800	288282417	1343	1343	1343	1343	0
173	20230706	160700	288282417	1343	1343	1343	1343	0
174	20230706	160600	288282417	1343	1343	1343	1343	0
175	20230706	160500	288282417	1343	1343	1343	1343	0
176	20230706	160400	288282417	1343	1343	1343	1343	0
177	20230706	160300	288282417	1343	1343	1343	1343	0
178	20230706	160200	288282417	1343	1343	1343	1343	0
179	20230706	160100	288282417	1343	1343	1343	1343	0
180	20230706	160000	288282417	1343	1343	1343	1343	0
181	20230706	155900	288282417	1343	1343	1343	1343	0
182	20230706	155800	288282417	1343	1343	1343	1343	10767
183	20230706	155700	288282417	1343	1343	1343	1343	0
184	20230706	155600	288282417	1343	1343	1343	1343	0
185	20230706	155500	288282417	1343	1343	1343	1343	0
186	20230706	155400	288282417	1343	1343	1343	1343	0
187	20230706	155300	288282417	1343	1343	1343	1343	0
188	20230706	155200	288282417	1343	1343	1343	1343	0
189	20230706	155100	288282417	1343	1343	1343	1343	0
190	20230706	155000	288282417	1343	1343	1343	1343	0
191	20230706	154900	288282417	1343	1343	1343	1343	0
192	20230706	154800	288282417	1343	1343	1343	1343	0
193	20230706	154700	288282417	1343	1343	1343	1343	0
194	20230706	154600	288282417	1343	1343	1343	1343	0
195	20230706	154500	288282417	1343	1343	1343	1343	0
196	20230706	154400	288282417	1343	1343	1343	1343	0
197	20230706	154300	288282417	1343	1343	1343	1343	0
198	20230706	154200	288282417	1343	1343	1343	1343	0
199	20230706	154100	288282417	1343	1343	1343	1343	0
200	20230706	154000	288282417	1343	1343	1343	1343	0
201	20230706	153900	288282417	1343	1343	1343	1343	0
202	20230706	153800	288282417	1343	1343	1343	1343	0
203	20230706	153700	288282417	1343	1343	1343	1343	0
204	20230706	153600	288282417	1343	1343	1343	1343	0
205	20230706	153500	288282417	1343	1343	1343	1343	0
206	20230706	153400	288282417	1343	1343	1343	1343	0
207	20230706	153300	288282417	1343	1343	1343	1343	0
208	20230706	153200	288282417	1343	1343	1343	1343	0
209	20230706	153100	288282417	1343	1343	1343	1343	0
210	20230706	153000	288282417	1343	1343	1343	1343	10767
211	20230706	152900	273822336	1356	1356	1356	1356	0
212	20230706	152800	273822336	1356	1356	1356	1356	0
213	20230706	152700	273822336	1356	1356	1356	1356	0
214	20230706	152600	273822336	1356	1356	1356	1356	0
215	20230706	152500	273822336	1356	1356	1356	1356	0
216	20230706	152400	273822336	1356	1356	1356	1356	0
217	20230706	152300	273822336	1356	1356	1356	1356	0
218	20230706	152200	273822336	1356	1356	1356	1356	0
219	20230706	152100	273822336	1356	1356	1356	1356	0
220	20230706	152000	273822336	1356	1356	1356	1356	0
221	20230706	151900	273822336	1356	1347	1356	1347	44
222	20230706	151800	273762735	1347	1356	1356	1347	63
223	20230706	151700	273677766	1356	1357	1357	1347	70
224	20230706	151600	273583266	1357	1357	1357	1357	2
225	20230706	151500	273580552	1357	1357	1357	1347	126
226	20230706	151400	273410564	1357	1356	1357	1350	1164
227	20230706	151300	271832110	1356	1356	1356	1356	1
228	20230706	151200	271830754	1356	1354	1356	1354	4587
229	20230706	151100	265618617	1354	1354	1354	1354	1
230	20230706	151000	265617263	1354	1354	1354	1354	241
231	20230706	150900	265290949	1354	1354	1354	1354	468
232	20230706	150800	264657277	1354	1342	1354	1342	1039
233	20230706	150700	263262927	1355	1355	1355	1355	0
234	20230706	150600	263262927	1355	1355	1355	1355	2
235	20230706	150500	263260217	1341	1341	1341	1341	0
236	20230706	150400	263260217	1341	1341	1341	1341	1759
237	20230706	150300	260901398	1341	1342	1342	1341	1063
238	20230706	150200	259475415	1341	1354	1354	1341	10372
239	20230706	150100	245490806	1347	1348	1348	1347	1500
240	20230706	150000	243469536	1349	1349	1349	1348	54
241	20230706	145900	243396691	1349	1349	1349	1349	107
242	20230706	145800	243252348	1350	1351	1351	1350	6520
243	20230706	145700	234449947	1356	1356	1356	1356	0
244	20230706	145600	234449947	1356	1356	1356	1356	0
245	20230706	145500	234449947	1356	1356	1356	1356	0
246	20230706	145400	234449947	1356	1355	1356	1350	18224
247	20230706	145300	209809368	1356	1355	1356	1355	2748
248	20230706	145200	206085528	1355	1355	1356	1355	4754
249	20230706	145100	199643758	1356	1356	1356	1356	0
250	20230706	145000	199643758	1356	1356	1356	1356	500
251	20230706	144900	198965758	1356	1356	1356	1356	39
252	20230706	144800	198912874	1357	1357	1357	1357	0
253	20230706	144700	198912874	1357	1356	1357	1356	269
254	20230706	144600	198548108	1356	1356	1356	1356	178
255	20230706	144500	198306740	1355	1356	1356	1355	527
256	20230706	144400	197592605	1355	1355	1355	1355	547
257	20230706	144300	196851420	1357	1357	1357	1357	0
258	20230706	144200	196851420	1357	1357	1357	1357	0
259	20230706	144100	196851420	1357	1357	1357	1357	36
260	20230706	144000	196802568	1357	1357	1357	1357	400
261	20230706	143900	196259768	1355	1355	1357	1355	10
262	20230706	143800	196246216	1355	1355	1355	1355	9
263	20230706	143700	196234021	1357	1357	1357	1355	3
264	20230706	143600	196229952	1355	1357	1357	1355	1301
265	20230706	143500	194467044	1356	1356	1356	1356	6145
266	20230706	143400	186134424	1356	1356	1356	1356	45
267	20230706	143300	186073404	1356	1356	1356	1356	100
268	20230706	143200	185937804	1356	1356	1356	1356	0
269	20230706	143100	185937804	1356	1357	1357	1356	781
270	20230706	143000	184878654	1357	1357	1357	1357	2533
271	20230706	142900	181441373	1358	1358	1358	1357	842
272	20230706	142800	180298195	1358	1358	1358	1358	10
273	20230706	142700	180284615	1359	1358	1359	1358	102
274	20230706	142600	180146098	1358	1359	1359	1358	858
275	20230706	142500	178980876	1359	1359	1359	1359	11
276	20230706	142400	178965927	1359	1359	1359	1359	500
277	20230706	142300	178286427	1359	1359	1359	1359	50
278	20230706	142200	178218477	1360	1361	1361	1360	694
279	20230706	142100	177274555	1362	1362	1362	1362	0
280	20230706	142000	177274555	1362	1362	1362	1362	5
281	20230706	141900	177267745	1361	1361	1361	1361	13
282	20230706	141800	177250052	1362	1362	1362	1362	0
283	20230706	141700	177250052	1362	1362	1362	1362	1
284	20230706	141600	177248690	1361	1361	1361	1361	10
285	20230706	141500	177235080	1362	1362	1362	1362	21
286	20230706	141400	177206478	1361	1362	1362	1361	60
287	20230706	141300	177124768	1362	1363	1363	1362	2153
288	20230706	141200	174192282	1362	1362	1362	1362	729
289	20230706	141100	173199384	1362	1362	1362	1362	0
290	20230706	141000	173199384	1362	1362	1362	1362	0
291	20230706	140900	173199384	1362	1362	1362	1362	1
292	20230706	140800	173198022	1362	1362	1362	1362	0
293	20230706	140700	173198022	1362	1362	1362	1362	0
294	20230706	140600	173198022	1362	1362	1362	1362	3
295	20230706	140500	173193936	1362	1362	1362	1362	300
296	20230706	140400	172785336	1362	1362	1362	1362	2
297	20230706	140300	172782612	1360	1360	1360	1360	1
298	20230706	140200	172781252	1360	1360	1360	1360	0
299	20230706	140100	172781252	1360	1360	1360	1360	0
300	20230706	140000	172781252	1360	1360	1360	1360	141
301	20230706	135900	172589492	1360	1362	1362	1360	120
302	20230706	135800	172426273	1361	1362	1362	1361	14
303	20230706	135700	172407209	1362	1362	1362	1362	1
304	20230706	135600	172405847	1361	1361	1361	1361	300
305	20230706	135500	171997547	1362	1362	1362	1362	2
306	20230706	135400	171994823	1361	1361	1361	1361	10
307	20230706	135300	171981213	1362	1362	1362	1362	0
308	20230706	135200	171981213	1362	1362	1362	1362	1
309	20230706	135100	171979851	1361	1361	1361	1361	22
310	20230706	135000	171949909	1361	1362	1362	1361	130
311	20230706	134900	171772959	1362	1361	1362	1361	391
312	20230706	134800	171240807	1361	1361	1361	1361	153
313	20230706	134700	171032574	1362	1361	1362	1361	515
314	20230706	134600	170331644	1362	1362	1362	1362	1
315	20230706	134500	170330282	1361	1362	1362	1361	462
316	20230706	134400	169701497	1362	1361	1362	1361	2001
317	20230706	134300	166978135	1361	1361	1361	1361	0
318	20230706	134200	166978135	1361	1362	1362	1361	200
319	20230706	134100	166705915	1362	1362	1362	1362	10
320	20230706	134000	166692295	1363	1363	1363	1363	2
321	20230706	133900	166689569	1363	1363	1363	1363	2
322	20230706	133800	166686843	1362	1362	1362	1362	155
323	20230706	133700	166475733	1363	1363	1363	1363	0
324	20230706	133600	166475733	1363	1363	1363	1363	0
325	20230706	133500	166475733	1363	1363	1363	1363	0
326	20230706	133400	166475733	1363	1363	1363	1363	0
327	20230706	133300	166475733	1363	1363	1363	1363	0
328	20230706	133200	166475733	1363	1363	1363	1363	1
329	20230706	133100	166474370	1362	1362	1362	1362	0
330	20230706	133000	166474370	1362	1362	1362	1362	0
331	20230706	132900	166474370	1362	1361	1362	1361	1816
332	20230706	132800	164001115	1363	1363	1363	1363	0
333	20230706	132700	164001115	1363	1363	1363	1363	10
334	20230706	132600	163987485	1363	1363	1363	1363	2
335	20230706	132500	163984759	1361	1361	1361	1361	97
336	20230706	132400	163852742	1363	1363	1363	1363	0
337	20230706	132300	163852742	1363	1363	1363	1363	0
338	20230706	132200	163852742	1363	1363	1363	1363	1
339	20230706	132100	163851379	1360	1363	1363	1360	934
340	20230706	132000	162579939	1365	1365	1365	1365	0
341	20230706	131900	162579939	1365	1365	1365	1365	0
342	20230706	131800	162579939	1365	1365	1365	1365	0
343	20230706	131700	162579939	1365	1365	1365	1365	833
344	20230706	131600	161442894	1366	1366	1366	1366	99
345	20230706	131500	161307660	1366	1366	1366	1366	2
346	20230706	131400	161304928	1367	1367	1367	1367	200
347	20230706	131300	161031528	1367	1367	1367	1367	0
348	20230706	131200	161031528	1367	1366	1367	1366	3
349	20230706	131100	161027429	1367	1367	1367	1367	0
350	20230706	131000	161027429	1367	1367	1367	1367	1
351	20230706	130900	161026062	1366	1366	1366	1366	100
352	20230706	130800	160889462	1366	1366	1366	1366	257
353	20230706	130700	160538400	1366	1366	1366	1366	43
354	20230706	130600	160479662	1366	1366	1366	1366	106
355	20230706	130500	160334866	1366	1366	1366	1366	2
356	20230706	130400	160332134	1366	1366	1366	1366	1
357	20230706	130300	160330768	1365	1365	1365	1365	160
358	20230706	130200	160112368	1366	1366	1366	1366	3
359	20230706	130100	160108270	1356	1366	1366	1356	137
360	20230706	130000	159922487	1356	1360	1360	1356	7058
361	20230706	125900	150342003	1365	1365	1365	1365	0
362	20230706	125800	150342003	1365	1365	1365	1365	0
363	20230706	125700	150342003	1365	1365	1365	1365	1
364	20230706	125600	150340638	1359	1359	1359	1359	0
365	20230706	125500	150340638	1359	1359	1359	1359	1
366	20230706	125400	150339279	1360	1360	1360	1360	60
367	20230706	125300	150257679	1358	1359	1359	1358	965
368	20230706	125200	148946595	1360	1360	1360	1360	56
369	20230706	125100	148870435	1360	1360	1360	1360	0
370	20230706	125000	148870435	1360	1360	1360	1360	0
371	20230706	124900	148870435	1360	1360	1360	1360	0
372	20230706	124800	148870435	1360	1360	1360	1360	31
373	20230706	124700	148828275	1360	1360	1360	1360	0
374	20230706	124600	148828275	1360	1361	1361	1360	2088
375	20230706	124500	145988225	1361	1360	1361	1360	988
376	20230706	124400	144644544	1361	1361	1361	1361	2864
377	20230706	124300	140746640	1361	1361	1361	1361	0
378	20230706	124200	140746640	1361	1361	1361	1361	0
379	20230706	124100	140746640	1361	1361	1361	1361	0
380	20230706	124000	140746640	1361	1361	1361	1361	0
381	20230706	123900	140746640	1361	1361	1361	1361	135
382	20230706	123800	140562905	1361	1364	1364	1361	2937
383	20230706	123700	136565618	1370	1370	1370	1370	0
384	20230706	123600	136565618	1370	1370	1370	1370	0
385	20230706	123500	136565618	1370	1370	1370	1370	650
386	20230706	123400	135675118	1370	1370	1370	1370	0
387	20230706	123300	135675118	1370	1370	1370	1370	32
388	20230706	123200	135631278	1370	1370	1370	1370	1
389	20230706	123100	135629908	1361	1361	1361	1361	0
390	20230706	123000	135629908	1361	1365	1365	1361	1750
391	20230706	122900	133248118	1367	1361	1367	1361	1110
392	20230706	122800	131737228	1370	1370	1370	1370	101
393	20230706	122700	131598858	1361	1361	1361	1361	2130
394	20230706	122600	128699928	1361	1361	1361	1361	0
395	20230706	122500	128699928	1361	1361	1361	1361	0
396	20230706	122400	128699928	1361	1362	1362	1361	2020
397	20230706	122300	125949356	1369	1369	1369	1369	170
398	20230706	122200	125716626	1369	1369	1369	1369	0
399	20230706	122100	125716626	1369	1368	1369	1368	560
400	20230706	122000	124949987	1369	1362	1369	1362	131
401	20230706	121900	124771558	1369	1369	1369	1369	20
402	20230706	121800	124744178	1370	1370	1370	1370	30
403	20230706	121700	124703078	1370	1370	1370	1370	0
404	20230706	121600	124703078	1370	1370	1370	1370	1
405	20230706	121500	124701708	1362	1362	1362	1362	0
406	20230706	121400	124701708	1362	1363	1363	1362	4305
407	20230706	121300	118837829	1363	1363	1363	1363	461
408	20230706	121200	118209486	1370	1370	1370	1370	1
409	20230706	121100	118208116	1362	1362	1362	1362	0
410	20230706	121000	118208116	1362	1362	1362	1362	138
411	20230706	120900	118020160	1362	1362	1362	1362	300
412	20230706	120800	117611560	1370	1370	1370	1370	96
413	20230706	120700	117480040	1370	1370	1370	1370	0
414	20230706	120600	117480040	1370	1370	1370	1370	1
415	20230706	120500	117478670	1362	1362	1362	1362	0
416	20230706	120400	117478670	1362	1369	1369	1362	4308
417	20230706	120300	111606445	1370	1370	1370	1370	0
418	20230706	120200	111606445	1370	1370	1370	1370	0
419	20230706	120100	111606445	1370	1370	1370	1370	0
420	20230706	120000	111606445	1370	1370	1370	1370	1
421	20230706	115900	111605075	1363	1363	1363	1363	153
422	20230706	115800	111396536	1363	1363	1363	1363	330
423	20230706	115700	110946746	1363	1363	1363	1363	0
424	20230706	115600	110946746	1363	1363	1363	1363	0
425	20230706	115500	110946746	1363	1363	1363	1363	3
426	20230706	115400	110942657	1362	1362	1362	1362	0
427	20230706	115300	110942657	1362	1362	1362	1362	45
428	20230706	115200	110881367	1362	1366	1366	1362	1800
429	20230706	115100	108429037	1370	1370	1370	1370	0
430	20230706	115000	108429037	1370	1370	1370	1370	0
431	20230706	114900	108429037	1370	1370	1370	1370	1
432	20230706	114800	108427667	1366	1366	1366	1366	217
433	20230706	114700	108131245	1366	1365	1366	1365	9
434	20230706	114600	108118959	1362	1362	1362	1362	290
435	20230706	114500	107723979	1365	1365	1365	1365	0
436	20230706	114400	107723979	1365	1365	1365	1365	0
437	20230706	114300	107723979	1365	1365	1365	1365	0
438	20230706	114200	107723979	1365	1365	1365	1365	0
439	20230706	114100	107723979	1365	1362	1365	1362	95
440	20230706	114000	107594586	1362	1362	1362	1362	0
441	20230706	113900	107594586	1362	1362	1362	1362	163
442	20230706	113800	107372580	1367	1367	1367	1367	2
443	20230706	113700	107369846	1362	1367	1367	1362	3071
444	20230706	113600	103181296	1365	1365	1365	1365	150
445	20230706	113500	102976546	1365	1365	1365	1365	0
446	20230706	113400	102976546	1365	1365	1365	1365	41
447	20230706	113300	102920581	1367	1366	1367	1365	4385
448	20230706	113200	96932789	1367	1367	1367	1367	4
449	20230706	113100	96927321	1366	1366	1366	1366	175
450	20230706	113000	96688271	1366	1366	1366	1366	0
451	20230706	112900	96688271	1366	1366	1366	1366	1
452	20230706	112800	96686905	1366	1366	1366	1366	1616
453	20230706	112700	94479449	1366	1366	1366	1366	3
454	20230706	112600	94475351	1366	1367	1367	1366	100
455	20230706	112500	94338652	1366	1366	1366	1366	2
456	20230706	112400	94335920	1367	1367	1367	1367	0
457	20230706	112300	94335920	1367	1367	1367	1367	2
458	20230706	112200	94333186	1367	1367	1367	1367	1
459	20230706	112100	94331819	1366	1367	1367	1366	216
460	20230706	112000	94036703	1368	1368	1368	1368	6
461	20230706	111900	94028495	1369	1369	1369	1369	0
462	20230706	111800	94028495	1369	1369	1369	1369	53
463	20230706	111700	93955938	1369	1369	1369	1369	0
464	20230706	111600	93955938	1369	1369	1369	1369	0
465	20230706	111500	93955938	1369	1369	1369	1369	0
466	20230706	111400	93955938	1369	1369	1369	1369	2
467	20230706	111300	93953200	1369	1370	1370	1369	1327
468	20230706	111200	92135256	1370	1370	1370	1370	0
469	20230706	111100	92135256	1370	1370	1370	1370	0
470	20230706	111000	92135256	1370	1370	1370	1370	0
471	20230706	110900	92135256	1370	1370	1370	1370	6
472	20230706	110800	92127036	1370	1370	1370	1370	157
473	20230706	110700	91911946	1370	1370	1370	1370	19
474	20230706	110600	91885916	1370	1370	1370	1370	22
475	20230706	110500	91855776	1370	1370	1370	1370	520
476	20230706	110400	91143376	1370	1370	1370	1370	97
477	20230706	110300	91010486	1373	1373	1373	1373	0
478	20230706	110200	91010486	1373	1373	1373	1373	2
479	20230706	110100	91007740	1370	1373	1373	1370	10
480	20230706	110000	90994034	1373	1373	1373	1373	0
481	20230706	105900	90994034	1373	1373	1373	1373	1
482	20230706	105800	90992661	1370	1373	1373	1370	246
483	20230706	105700	90655341	1373	1373	1373	1373	300
484	20230706	105600	90243441	1370	1370	1370	1370	0
485	20230706	105500	90243441	1370	1371	1371	1370	160
486	20230706	105400	90024240	1373	1373	1373	1373	0
487	20230706	105300	90024240	1373	1373	1373	1373	67
488	20230706	105200	89932249	1373	1373	1373	1373	660
489	20230706	105100	89026069	1373	1373	1373	1373	13
490	20230706	105000	89008220	1373	1373	1373	1373	4
491	20230706	104900	89002728	1373	1373	1373	1373	1
492	20230706	104800	89001355	1373	1373	1373	1373	1124
493	20230706	104700	87458103	1373	1370	1373	1370	522
494	20230706	104600	86742063	1370	1370	1370	1370	0
495	20230706	104500	86742063	1370	1367	1370	1367	379
496	20230706	104400	86223574	1367	1364	1367	1363	3041
497	20230706	104300	82066843	1365	1365	1365	1365	1305
498	20230706	104200	80285518	1365	1365	1365	1365	0
499	20230706	104100	80285518	1365	1365	1365	1365	400
500	20230706	104000	79739518	1367	1367	1367	1367	1
501	20230706	103900	79738151	1367	1365	1367	1365	152
502	20230706	103800	79530669	1365	1365	1365	1365	0
503	20230706	103700	79530669	1365	1365	1365	1365	0
504	20230706	103600	79530669	1365	1365	1365	1365	0
505	20230706	103500	79530669	1365	1365	1365	1365	0
506	20230706	103400	79530669	1365	1365	1365	1365	0
507	20230706	103300	79530669	1365	1365	1367	1365	910
508	20230706	103200	78288509	1366	1365	1366	1365	2524
509	20230706	103100	74841585	1365	1365	1365	1365	219
510	20230706	103000	74542650	1365	1365	1365	1365	2
511	20230706	102900	74539920	1362	1362	1362	1362	75
512	20230706	102800	74437770	1362	1362	1362	1362	355
513	20230706	102700	73954260	1365	1365	1365	1365	0
514	20230706	102600	73954260	1365	1365	1365	1365	74
515	20230706	102500	73853250	1365	1365	1365	1365	178
516	20230706	102400	73610280	1365	1365	1365	1365	300
517	20230706	102300	73200780	1365	1365	1365	1365	100
518	20230706	102200	73064280	1365	1362	1365	1362	1230
519	20230706	102100	71387366	1360	1360	1360	1360	0
520	20230706	102000	71387366	1360	1359	1360	1359	1205
521	20230706	101900	69748719	1359	1359	1359	1359	0
522	20230706	101800	69748719	1359	1359	1359	1359	500
523	20230706	101700	69069219	1358	1358	1358	1358	0
524	20230706	101600	69069219	1358	1358	1358	1358	0
525	20230706	101500	69069219	1358	1358	1358	1358	200
526	20230706	101400	68797619	1360	1360	1360	1360	0
527	20230706	101300	68797619	1360	1360	1360	1359	118
528	20230706	101200	68637254	1359	1359	1359	1359	0
529	20230706	101100	68637254	1359	1359	1359	1359	0
530	20230706	101000	68637254	1359	1359	1359	1359	11
531	20230706	100900	68622305	1359	1360	1360	1359	171
532	20230706	100800	68389903	1359	1359	1359	1359	202
533	20230706	100700	68115385	1359	1359	1359	1359	2
534	20230706	100600	68112667	1360	1362	1362	1359	323
535	20230706	100500	67673387	1363	1362	1363	1362	1006
536	20230706	100400	66303214	1363	1363	1363	1363	100
537	20230706	100300	66166914	1363	1363	1363	1363	20
538	20230706	100200	66139654	1363	1362	1363	1361	133
539	20230706	100100	65958622	1362	1363	1363	1362	433
540	20230706	100000	65368454	1363	1363	1363	1363	0
541	20230706	095900	65368454	1363	1363	1363	1363	60
542	20230706	095800	65286674	1363	1363	1363	1363	1171
543	20230706	095700	63690601	1365	1365	1365	1365	20
544	20230706	095600	63663301	1365	1365	1365	1365	8
545	20230706	095500	63652381	1365	1363	1365	1363	3
546	20230706	095400	63648290	1365	1365	1365	1365	2
547	20230706	095300	63645560	1365	1364	1365	1364	116
548	20230706	095200	63487271	1363	1363	1363	1363	53
549	20230706	095100	63415032	1363	1363	1363	1363	1500
550	20230706	095000	61370532	1363	1363	1363	1363	520
551	20230706	094900	60661772	1362	1362	1362	1362	750
552	20230706	094800	59640272	1362	1362	1362	1362	255
553	20230706	094700	59292962	1361	1361	1361	1361	0
554	20230706	094600	59292962	1361	1361	1361	1361	1
555	20230706	094500	59291601	1361	1362	1362	1361	111
556	20230706	094400	59140519	1361	1361	1361	1361	0
557	20230706	094300	59140519	1361	1361	1361	1361	600
558	20230706	094200	58323919	1362	1362	1362	1362	1
559	20230706	094100	58322557	1362	1362	1362	1362	2408
560	20230706	094000	55042861	1367	1367	1367	1367	0
561	20230706	093900	55042861	1367	1367	1367	1367	0
562	20230706	093800	55042861	1367	1367	1367	1367	10
563	20230706	093700	55029191	1361	1367	1367	1361	1410
564	20230706	093600	53110121	1361	1361	1361	1361	0
565	20230706	093500	53110121	1361	1361	1368	1361	31
566	20230706	093400	53067923	1368	1361	1368	1361	678
567	20230706	093300	52145148	1361	1361	1361	1361	100
568	20230706	093200	52009048	1361	1361	1361	1361	25
569	20230706	093100	51975023	1357	1356	1357	1355	3798
570	20230706	093000	46826200	1356	1356	1356	1356	13
571	20230706	092900	46808572	1356	1356	1356	1356	6
572	20230706	092800	46800436	1354	1354	1354	1354	276
573	20230706	092700	46426732	1354	1356	1356	1354	4465
574	20230706	092600	40376962	1356	1356	1357	1356	2008
575	20230706	092500	37654112	1356	1358	1358	1356	261
576	20230706	092400	37300182	1356	1357	1357	1356	504
577	20230706	092300	36616378	1357	1357	1357	1357	400
578	20230706	092200	36073578	1358	1358	1358	1358	316
579	20230706	092100	35644450	1358	1360	1360	1358	1051
580	20230706	092000	34217017	1360	1361	1361	1360	107
581	20230706	091900	34071474	1362	1362	1362	1362	2
582	20230706	091800	34068750	1367	1367	1367	1367	1000
583	20230706	091700	32701750	1368	1365	1368	1365	745
584	20230706	091600	31683979	1365	1366	1366	1365	374
585	20230706	091500	31173100	1366	1366	1366	1366	501
586	20230706	091400	30488734	1366	1366	1366	1366	0
587	20230706	091300	30488734	1366	1366	1366	1366	30
588	20230706	091200	30447754	1372	1372	1372	1372	15
589	20230706	091100	30427174	1368	1357	1372	1356	1764
590	20230706	091000	28031346	1358	1360	1360	1358	1300
591	20230706	090900	26265721	1360	1361	1361	1360	2160
592	20230706	090800	23327121	1361	1361	1361	1361	457
593	20230706	090700	22705144	1361	1371	1372	1361	4930
594	20230706	090600	15991744	1372	1372	1372	1372	1
595	20230706	090500	15990372	1375	1376	1376	1375	110
596	20230706	090400	15839112	1376	1376	1376	1376	100
597	20230706	090300	15701512	1376	1376	1376	1376	0
598	20230706	090200	15701512	1376	1376	1376	1376	1
599	20230706	090100	15700136	1377	1370	1377	1370	31
600	20230706	090000	15657568	1378	1362	1380	1360	11495