KissMeData/085810/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	194000	410132873	1795	1795	1795	1795	3973
3	20230704	193900	410132873	1795	1795	1795	1795	0
4	20230704	193800	410132873	1795	1795	1795	1795	0
5	20230704	193700	410132873	1795	1795	1795	1795	0
6	20230704	193600	410132873	1795	1795	1795	1795	0
7	20230704	193500	410132873	1795	1795	1795	1795	0
8	20230704	193400	410132873	1795	1795	1795	1795	0
9	20230704	193300	410132873	1795	1795	1795	1795	0
10	20230704	193200	410132873	1795	1795	1795	1795	0
11	20230704	193100	410132873	1795	1795	1795	1795	0
12	20230704	193000	410132873	1795	1795	1795	1795	0
13	20230704	192900	410132873	1795	1795	1795	1795	0
14	20230704	192800	410132873	1795	1795	1795	1795	0
15	20230704	192700	410132873	1795	1795	1795	1795	0
16	20230704	192600	410132873	1795	1795	1795	1795	0
17	20230704	192500	410132873	1795	1795	1795	1795	0
18	20230704	192400	410132873	1795	1795	1795	1795	0
19	20230704	192300	410132873	1795	1795	1795	1795	0
20	20230704	192200	410132873	1795	1795	1795	1795	0
21	20230704	192100	410132873	1795	1795	1795	1795	0
22	20230704	192000	410132873	1795	1795	1795	1795	0
23	20230704	191900	410132873	1795	1795	1795	1795	0
24	20230704	191800	410132873	1795	1795	1795	1795	0
25	20230704	191700	410132873	1795	1795	1795	1795	0
26	20230704	191600	410132873	1795	1795	1795	1795	0
27	20230704	191500	410132873	1795	1795	1795	1795	0
28	20230704	191400	410132873	1795	1795	1795	1795	0
29	20230704	191300	410132873	1795	1795	1795	1795	0
30	20230704	191200	410132873	1795	1795	1795	1795	0
31	20230704	191100	410132873	1795	1795	1795	1795	0
32	20230704	191000	410132873	1795	1795	1795	1795	3973
33	20230704	190900	410132873	1795	1795	1795	1795	0
34	20230704	190800	410132873	1795	1795	1795	1795	0
35	20230704	190700	410132873	1795	1795	1795	1795	0
36	20230704	190600	410132873	1795	1795	1795	1795	0
37	20230704	190500	410132873	1795	1795	1795	1795	0
38	20230704	190400	410132873	1795	1795	1795	1795	0
39	20230704	190300	410132873	1795	1795	1795	1795	0
40	20230704	190200	410132873	1795	1795	1795	1795	0
41	20230704	190100	410132873	1795	1795	1795	1795	0
42	20230704	190000	410132873	1795	1795	1795	1795	0
43	20230704	185900	410132873	1795	1795	1795	1795	0
44	20230704	185800	410132873	1795	1795	1795	1795	0
45	20230704	185700	410132873	1795	1795	1795	1795	0
46	20230704	185600	410132873	1795	1795	1795	1795	0
47	20230704	185500	410132873	1795	1795	1795	1795	0
48	20230704	185400	410132873	1795	1795	1795	1795	0
49	20230704	185300	410132873	1795	1795	1795	1795	0
50	20230704	185200	410132873	1795	1795	1795	1795	0
51	20230704	185100	410132873	1795	1795	1795	1795	0
52	20230704	185000	410132873	1795	1795	1795	1795	0
53	20230704	184900	410132873	1795	1795	1795	1795	0
54	20230704	184800	410132873	1795	1795	1795	1795	0
55	20230704	184700	410132873	1795	1795	1795	1795	0
56	20230704	184600	410132873	1795	1795	1795	1795	0
57	20230704	184500	410132873	1795	1795	1795	1795	0
58	20230704	184400	410132873	1795	1795	1795	1795	0
59	20230704	184300	410132873	1795	1795	1795	1795	0
60	20230704	184200	410132873	1795	1795	1795	1795	0
61	20230704	184100	410132873	1795	1795	1795	1795	0
62	20230704	184000	410132873	1795	1795	1795	1795	3973
63	20230704	183900	410132873	1795	1795	1795	1795	0
64	20230704	183800	410132873	1795	1795	1795	1795	0
65	20230704	183700	410132873	1795	1795	1795	1795	0
66	20230704	183600	410132873	1795	1795	1795	1795	0
67	20230704	183500	410132873	1795	1795	1795	1795	0
68	20230704	183400	410132873	1795	1795	1795	1795	0
69	20230704	183300	410132873	1795	1795	1795	1795	0
70	20230704	183200	410132873	1795	1795	1795	1795	0
71	20230704	183100	410132873	1795	1795	1795	1795	0
72	20230704	183000	410132873	1795	1795	1795	1795	0
73	20230704	182900	410132873	1795	1795	1795	1795	0
74	20230704	182800	410132873	1795	1795	1795	1795	0
75	20230704	182700	410132873	1795	1795	1795	1795	0
76	20230704	182600	410132873	1795	1795	1795	1795	0
77	20230704	182500	410132873	1795	1795	1795	1795	0
78	20230704	182400	410132873	1795	1795	1795	1795	0
79	20230704	182300	410132873	1795	1795	1795	1795	0
80	20230704	182200	410132873	1795	1795	1795	1795	0
81	20230704	182100	410132873	1795	1795	1795	1795	0
82	20230704	182000	410132873	1795	1795	1795	1795	0
83	20230704	181900	410132873	1795	1795	1795	1795	0
84	20230704	181800	410132873	1795	1795	1795	1795	0
85	20230704	181700	410132873	1795	1795	1795	1795	0
86	20230704	181600	410132873	1795	1795	1795	1795	0
87	20230704	181500	410132873	1795	1795	1795	1795	0
88	20230704	181400	410132873	1795	1795	1795	1795	0
89	20230704	181300	410132873	1795	1795	1795	1795	0
90	20230704	181200	410132873	1795	1795	1795	1795	0
91	20230704	181100	410132873	1795	1795	1795	1795	0
92	20230704	181000	410132873	1795	1795	1795	1795	3973
93	20230704	180900	410132873	1795	1795	1795	1795	0
94	20230704	180800	410132873	1795	1795	1795	1795	0
95	20230704	180700	410132873	1795	1795	1795	1795	0
96	20230704	180600	410132873	1795	1795	1795	1795	0
97	20230704	180500	410132873	1795	1795	1795	1795	0
98	20230704	180400	410132873	1795	1795	1795	1795	0
99	20230704	180300	410132873	1795	1795	1795	1795	0
100	20230704	180200	410132873	1795	1795	1795	1795	0
101	20230704	180100	410132873	1795	1795	1795	1795	0
102	20230704	180000	410132873	1795	1795	1795	1795	0
103	20230704	175900	410132873	1795	1795	1795	1795	0
104	20230704	175800	410132873	1795	1795	1795	1795	0
105	20230704	175700	410132873	1795	1795	1795	1795	0
106	20230704	175600	410132873	1795	1795	1795	1795	0
107	20230704	175500	410132873	1795	1795	1795	1795	0
108	20230704	175400	410132873	1795	1795	1795	1795	0
109	20230704	175300	410132873	1795	1795	1795	1795	0
110	20230704	175200	410132873	1795	1795	1795	1795	0
111	20230704	175100	410132873	1795	1795	1795	1795	0
112	20230704	175000	410132873	1795	1795	1795	1795	0
113	20230704	174900	410132873	1795	1795	1795	1795	0
114	20230704	174800	410132873	1795	1795	1795	1795	0
115	20230704	174700	410132873	1795	1795	1795	1795	0
116	20230704	174600	410132873	1795	1795	1795	1795	0
117	20230704	174500	410132873	1795	1795	1795	1795	0
118	20230704	174400	410132873	1795	1795	1795	1795	0
119	20230704	174300	410132873	1795	1795	1795	1795	0
120	20230704	174200	410132873	1795	1795	1795	1795	0
121	20230704	174100	410132873	1795	1795	1795	1795	0
122	20230704	174000	410132873	1795	1795	1795	1795	3973
123	20230704	173900	410132873	1795	1795	1795	1795	0
124	20230704	173800	410132873	1795	1795	1795	1795	0
125	20230704	173700	410132873	1795	1795	1795	1795	0
126	20230704	173600	410132873	1795	1795	1795	1795	0
127	20230704	173500	410132873	1795	1795	1795	1795	0
128	20230704	173400	410132873	1795	1795	1795	1795	0
129	20230704	173300	410132873	1795	1795	1795	1795	0
130	20230704	173200	410132873	1795	1795	1795	1795	0
131	20230704	173100	410132873	1795	1795	1795	1795	0
132	20230704	173000	410132873	1795	1795	1795	1795	0
133	20230704	172900	410132873	1795	1795	1795	1795	0
134	20230704	172800	410132873	1795	1795	1795	1795	0
135	20230704	172700	410132873	1795	1795	1795	1795	0
136	20230704	172600	410132873	1795	1795	1795	1795	0
137	20230704	172500	410132873	1795	1795	1795	1795	0
138	20230704	172400	410132873	1795	1795	1795	1795	0
139	20230704	172300	410132873	1795	1795	1795	1795	0
140	20230704	172200	410132873	1795	1795	1795	1795	0
141	20230704	172100	410132873	1795	1795	1795	1795	0
142	20230704	172000	410132873	1795	1795	1795	1795	0
143	20230704	171900	410132873	1795	1795	1795	1795	0
144	20230704	171800	410132873	1795	1795	1795	1795	0
145	20230704	171700	410132873	1795	1795	1795	1795	0
146	20230704	171600	410132873	1795	1795	1795	1795	0
147	20230704	171500	410132873	1795	1795	1795	1795	0
148	20230704	171400	410132873	1795	1795	1795	1795	0
149	20230704	171300	410132873	1795	1795	1795	1795	0
150	20230704	171200	410132873	1795	1795	1795	1795	0
151	20230704	171100	410132873	1795	1795	1795	1795	0
152	20230704	171000	410132873	1795	1795	1795	1795	3973
153	20230704	170900	410132873	1795	1795	1795	1795	0
154	20230704	170800	410132873	1795	1795	1795	1795	0
155	20230704	170700	410132873	1795	1795	1795	1795	0
156	20230704	170600	410132873	1795	1795	1795	1795	0
157	20230704	170500	410132873	1795	1795	1795	1795	0
158	20230704	170400	410132873	1795	1795	1795	1795	0
159	20230704	170300	410132873	1795	1795	1795	1795	0
160	20230704	170200	410132873	1795	1795	1795	1795	0
161	20230704	170100	410132873	1795	1795	1795	1795	0
162	20230704	170000	410132873	1795	1795	1795	1795	0
163	20230704	165900	410132873	1795	1795	1795	1795	0
164	20230704	165800	410132873	1795	1795	1795	1795	0
165	20230704	165700	410132873	1795	1795	1795	1795	0
166	20230704	165600	410132873	1795	1795	1795	1795	0
167	20230704	165500	410132873	1795	1795	1795	1795	0
168	20230704	165400	410132873	1795	1795	1795	1795	0
169	20230704	165300	410132873	1795	1795	1795	1795	0
170	20230704	165200	410132873	1795	1795	1795	1795	0
171	20230704	165100	410132873	1795	1795	1795	1795	0
172	20230704	165000	410132873	1795	1795	1795	1795	0
173	20230704	164900	410132873	1795	1795	1795	1795	0
174	20230704	164800	410132873	1795	1795	1795	1795	0
175	20230704	164700	410132873	1795	1795	1795	1795	0
176	20230704	164600	410132873	1795	1795	1795	1795	0
177	20230704	164500	410132873	1795	1795	1795	1795	0
178	20230704	164400	410132873	1795	1795	1795	1795	0
179	20230704	164300	410132873	1795	1795	1795	1795	0
180	20230704	164200	410132873	1795	1795	1795	1795	0
181	20230704	164100	410132873	1795	1795	1795	1795	0
182	20230704	164000	410132873	1795	1795	1795	1795	3973
183	20230704	163900	410132873	1795	1795	1795	1795	0
184	20230704	163800	410132873	1795	1795	1795	1795	0
185	20230704	163700	410132873	1795	1795	1795	1795	0
186	20230704	163600	410132873	1795	1795	1795	1795	0
187	20230704	163500	410132873	1795	1795	1795	1795	0
188	20230704	163400	410132873	1795	1795	1795	1795	0
189	20230704	163300	410132873	1795	1795	1795	1795	0
190	20230704	163200	410132873	1795	1795	1795	1795	0
191	20230704	163100	410132873	1795	1795	1795	1795	0
192	20230704	163000	410132873	1795	1795	1795	1795	0
193	20230704	162900	410132873	1795	1795	1795	1795	0
194	20230704	162800	410132873	1795	1795	1795	1795	0
195	20230704	162700	410132873	1795	1795	1795	1795	0
196	20230704	162600	410132873	1795	1795	1795	1795	0
197	20230704	162500	410132873	1795	1795	1795	1795	0
198	20230704	162400	410132873	1795	1795	1795	1795	0
199	20230704	162300	410132873	1795	1795	1795	1795	0
200	20230704	162200	410132873	1795	1795	1795	1795	0
201	20230704	162100	410132873	1795	1795	1795	1795	0
202	20230704	162000	410132873	1795	1795	1795	1795	0
203	20230704	161900	410132873	1795	1795	1795	1795	0
204	20230704	161800	410132873	1795	1795	1795	1795	0
205	20230704	161700	410132873	1795	1795	1795	1795	0
206	20230704	161600	410132873	1795	1795	1795	1795	0
207	20230704	161500	410132873	1795	1795	1795	1795	0
208	20230704	161400	410132873	1795	1795	1795	1795	0
209	20230704	161300	410132873	1795	1795	1795	1795	0
210	20230704	161200	410132873	1795	1795	1795	1795	0
211	20230704	161100	410132873	1795	1795	1795	1795	0
212	20230704	161000	410132873	1795	1795	1795	1795	3973
213	20230704	160900	410132873	1795	1795	1795	1795	0
214	20230704	160800	410132873	1795	1795	1795	1795	0
215	20230704	160700	410132873	1795	1795	1795	1795	0
216	20230704	160600	410132873	1795	1795	1795	1795	0
217	20230704	160500	410132873	1795	1795	1795	1795	0
218	20230704	160400	410132873	1795	1795	1795	1795	0
219	20230704	160300	410132873	1795	1795	1795	1795	0
220	20230704	160200	410132873	1795	1795	1795	1795	0
221	20230704	160100	410132873	1795	1795	1795	1795	0
222	20230704	160000	410132873	1795	1795	1795	1795	0
223	20230704	155900	410132873	1795	1795	1795	1795	0
224	20230704	155800	410132873	1795	1795	1795	1795	0
225	20230704	155700	410132873	1795	1795	1795	1795	0
226	20230704	155600	410132873	1795	1795	1795	1795	0
227	20230704	155500	410132873	1795	1795	1795	1795	0
228	20230704	155400	410132873	1795	1795	1795	1795	0
229	20230704	155300	410132873	1795	1795	1795	1795	0
230	20230704	155200	410132873	1795	1795	1795	1795	0
231	20230704	155100	410132873	1795	1795	1795	1795	0
232	20230704	155000	410132873	1795	1795	1795	1795	0
233	20230704	154900	410132873	1795	1795	1795	1795	0
234	20230704	154800	410132873	1795	1795	1795	1795	0
235	20230704	154700	410132873	1795	1795	1795	1795	0
236	20230704	154600	410132873	1795	1795	1795	1795	0
237	20230704	154500	410132873	1795	1795	1795	1795	0
238	20230704	154400	410132873	1795	1795	1795	1795	0
239	20230704	154300	410132873	1795	1795	1795	1795	0
240	20230704	154200	410132873	1795	1795	1795	1795	0
241	20230704	154100	410132873	1795	1795	1795	1795	0
242	20230704	154000	410132873	1795	1795	1795	1795	3973
243	20230704	153900	410132873	1795	1795	1795	1795	0
244	20230704	153800	410132873	1795	1795	1795	1795	0
245	20230704	153700	410132873	1795	1795	1795	1795	0
246	20230704	153600	410132873	1795	1795	1795	1795	0
247	20230704	153500	410132873	1795	1795	1795	1795	0
248	20230704	153400	410132873	1795	1795	1795	1795	0
249	20230704	153300	410132873	1795	1795	1795	1795	0
250	20230704	153200	410132873	1795	1795	1795	1795	0
251	20230704	153100	410132873	1795	1795	1795	1795	0
252	20230704	153000	410132873	1795	1795	1795	1795	3973
253	20230704	152900	403001338	1794	1794	1794	1794	0
254	20230704	152800	403001338	1794	1794	1794	1794	0
255	20230704	152700	403001338	1794	1794	1794	1794	0
256	20230704	152600	403001338	1794	1794	1794	1794	0
257	20230704	152500	403001338	1794	1794	1794	1794	0
258	20230704	152400	403001338	1794	1794	1794	1794	0
259	20230704	152300	403001338	1794	1794	1794	1794	0
260	20230704	152200	403001338	1794	1794	1794	1794	0
261	20230704	152100	403001338	1794	1794	1794	1794	0
262	20230704	152000	403001338	1794	1794	1794	1794	0
263	20230704	151900	403001338	1794	1794	1794	1794	38
264	20230704	151800	402933166	1794	1794	1794	1794	3
265	20230704	151700	402927784	1795	1795	1795	1795	0
266	20230704	151600	402927784	1795	1784	1795	1784	1120
267	20230704	151500	400920972	1784	1784	1784	1784	2
268	20230704	151400	400917404	1791	1791	1791	1791	0
269	20230704	151300	400917404	1791	1791	1791	1791	1
270	20230704	151200	400915613	1791	1791	1791	1791	0
271	20230704	151100	400915613	1791	1791	1791	1791	0
272	20230704	151000	400915613	1791	1791	1791	1791	0
273	20230704	150900	400915613	1791	1791	1791	1791	1
274	20230704	150800	400913822	1791	1791	1791	1791	200
275	20230704	150700	400555622	1791	1791	1791	1791	100
276	20230704	150600	400376522	1792	1784	1792	1782	12216
277	20230704	150500	378599614	1784	1784	1784	1784	50
278	20230704	150400	378510414	1784	1784	1784	1784	25
279	20230704	150300	378465814	1784	1785	1785	1784	700
280	20230704	150200	377216445	1785	1785	1785	1785	0
281	20230704	150100	377216445	1785	1785	1785	1785	0
282	20230704	150000	377216445	1785	1785	1785	1785	0
283	20230704	145900	377216445	1785	1790	1790	1785	113
284	20230704	145800	377014680	1786	1786	1786	1786	1
285	20230704	145700	377012894	1791	1791	1791	1791	0
286	20230704	145600	377012894	1791	1791	1791	1791	33
287	20230704	145500	376953791	1785	1785	1785	1785	0
288	20230704	145400	376953791	1785	1785	1785	1785	0
289	20230704	145300	376953791	1785	1785	1785	1785	2
290	20230704	145200	376950221	1784	1784	1784	1784	0
291	20230704	145100	376950221	1784	1784	1784	1784	0
292	20230704	145000	376950221	1784	1784	1784	1784	8
293	20230704	144900	376935949	1784	1784	1784	1784	16
294	20230704	144800	376907405	1784	1789	1789	1784	310
295	20230704	144700	376354315	1789	1789	1789	1789	1
296	20230704	144600	376352526	1789	1789	1789	1789	1
297	20230704	144500	376350737	1789	1784	1789	1784	1854
298	20230704	144400	373043196	1784	1789	1789	1784	4675
299	20230704	144300	364695980	1789	1789	1789	1789	0
300	20230704	144200	364695980	1789	1789	1789	1789	0
301	20230704	144100	364695980	1789	1789	1789	1789	0
302	20230704	144000	364695980	1789	1789	1789	1789	55
303	20230704	143900	364597585	1789	1789	1789	1789	1
304	20230704	143800	364595796	1788	1788	1788	1788	0
305	20230704	143700	364595796	1788	1788	1788	1788	0
306	20230704	143600	364595796	1788	1788	1788	1788	0
307	20230704	143500	364595796	1788	1788	1788	1788	18
308	20230704	143400	364563612	1788	1788	1788	1788	0
309	20230704	143300	364563612	1788	1788	1788	1788	7
310	20230704	143200	364551096	1788	1788	1788	1788	10
311	20230704	143100	364533216	1788	1788	1788	1788	0
312	20230704	143000	364533216	1788	1788	1788	1788	10
313	20230704	142900	364515336	1789	1789	1789	1789	0
314	20230704	142800	364515336	1789	1789	1789	1789	0
315	20230704	142700	364515336	1789	1789	1789	1789	0
316	20230704	142600	364515336	1789	1789	1789	1789	0
317	20230704	142500	364515336	1789	1789	1789	1789	0
318	20230704	142400	364515336	1789	1789	1789	1789	0
319	20230704	142300	364515336	1789	1789	1789	1789	1
320	20230704	142200	364513547	1785	1785	1785	1785	0
321	20230704	142100	364513547	1785	1785	1785	1785	0
322	20230704	142000	364513547	1785	1785	1785	1785	0
323	20230704	141900	364513547	1785	1785	1785	1785	0
324	20230704	141800	364513547	1785	1785	1785	1785	0
325	20230704	141700	364513547	1785	1785	1785	1785	0
326	20230704	141600	364513547	1785	1786	1786	1785	2270
327	20230704	141500	360461049	1794	1794	1794	1794	10
328	20230704	141400	360443109	1786	1786	1786	1786	0
329	20230704	141300	360443109	1786	1786	1786	1786	20
330	20230704	141200	360407389	1785	1785	1785	1785	0
331	20230704	141100	360407389	1785	1785	1785	1785	0
332	20230704	141000	360407389	1785	1785	1785	1785	0
333	20230704	140900	360407389	1785	1785	1785	1785	0
334	20230704	140800	360407389	1785	1785	1785	1785	0
335	20230704	140700	360407389	1785	1785	1785	1785	7057
336	20230704	140600	347810644	1785	1787	1787	1785	706
337	20230704	140500	346550165	1786	1786	1786	1786	0
338	20230704	140400	346550165	1786	1786	1786	1786	0
339	20230704	140300	346550165	1786	1786	1786	1786	0
340	20230704	140200	346550165	1786	1786	1786	1786	0
341	20230704	140100	346550165	1786	1787	1787	1786	105
342	20230704	140000	346362596	1787	1793	1793	1787	173
343	20230704	135900	346052845	1793	1793	1793	1793	177
344	20230704	135800	345735484	1793	1793	1793	1793	6
345	20230704	135700	345724726	1788	1788	1788	1788	0
346	20230704	135600	345724726	1788	1788	1788	1788	0
347	20230704	135500	345724726	1788	1788	1788	1788	0
348	20230704	135400	345724726	1788	1788	1788	1788	0
349	20230704	135300	345724726	1788	1788	1788	1788	0
350	20230704	135200	345724726	1788	1788	1788	1788	0
351	20230704	135100	345724726	1788	1788	1788	1788	0
352	20230704	135000	345724726	1788	1788	1788	1788	0
353	20230704	134900	345724726	1788	1788	1788	1788	0
354	20230704	134800	345724726	1788	1788	1788	1788	0
355	20230704	134700	345724726	1788	1788	1788	1788	0
356	20230704	134600	345724726	1788	1789	1789	1788	470
357	20230704	134500	344884365	1788	1788	1788	1788	0
358	20230704	134400	344884365	1788	1791	1791	1788	1001
359	20230704	134300	343094574	1786	1786	1786	1786	0
360	20230704	134200	343094574	1786	1786	1786	1786	0
361	20230704	134100	343094574	1786	1786	1786	1786	0
362	20230704	134000	343094574	1786	1786	1786	1786	0
363	20230704	133900	343094574	1786	1786	1786	1786	1
364	20230704	133800	343092788	1786	1786	1786	1786	0
365	20230704	133700	343092788	1786	1786	1786	1786	0
366	20230704	133600	343092788	1786	1786	1786	1786	1
367	20230704	133500	343091002	1786	1786	1786	1786	0
368	20230704	133400	343091002	1786	1786	1786	1786	20
369	20230704	133300	343055282	1786	1786	1786	1786	180
370	20230704	133200	342733802	1790	1790	1790	1790	1
371	20230704	133100	342732012	1794	1794	1794	1794	0
372	20230704	133000	342732012	1794	1794	1794	1794	0
373	20230704	132900	342732012	1794	1794	1794	1794	0
374	20230704	132800	342732012	1794	1784	1794	1784	5844
375	20230704	132700	332297976	1784	1786	1786	1784	10000
376	20230704	132600	314453974	1785	1785	1785	1785	0
377	20230704	132500	314453974	1785	1785	1785	1785	0
378	20230704	132400	314453974	1785	1785	1785	1785	166
379	20230704	132300	314157664	1785	1785	1785	1785	100
380	20230704	132200	313979164	1785	1785	1785	1785	0
381	20230704	132100	313979164	1785	1785	1785	1785	1
382	20230704	132000	313977379	1784	1784	1784	1784	0
383	20230704	131900	313977379	1784	1784	1784	1784	0
384	20230704	131800	313977379	1784	1784	1784	1784	0
385	20230704	131700	313977379	1784	1784	1784	1784	0
386	20230704	131600	313977379	1784	1784	1784	1784	100
387	20230704	131500	313798979	1794	1784	1794	1784	5090
388	20230704	131400	304710989	1784	1784	1784	1784	0
389	20230704	131300	304710989	1784	1784	1784	1784	0
390	20230704	131200	304710989	1784	1784	1784	1784	0
391	20230704	131100	304710989	1784	1784	1784	1784	15
392	20230704	131000	304684229	1784	1784	1784	1784	0
393	20230704	130900	304684229	1784	1785	1785	1784	7697
394	20230704	130800	290952569	1784	1784	1784	1784	0
395	20230704	130700	290952569	1784	1784	1784	1784	0
396	20230704	130600	290952569	1784	1785	1785	1784	2668
397	20230704	130500	286190507	1786	1795	1795	1786	191
398	20230704	130400	285848481	1795	1795	1795	1795	257
399	20230704	130300	285387166	1795	1795	1795	1795	13
400	20230704	130200	285363831	1795	1795	1795	1795	0
401	20230704	130100	285363831	1795	1795	1795	1795	0
402	20230704	130000	285363831	1795	1795	1795	1795	1
403	20230704	125900	285362036	1786	1795	1795	1786	6
404	20230704	125800	285351275	1795	1795	1795	1795	1
405	20230704	125700	285349480	1790	1790	1790	1790	1030
406	20230704	125600	283505780	1790	1787	1790	1785	1213
407	20230704	125500	281338151	1787	1787	1787	1787	3
408	20230704	125400	281332790	1790	1790	1790	1790	0
409	20230704	125300	281332790	1790	1790	1790	1790	0
410	20230704	125200	281332790	1790	1792	1792	1790	916
411	20230704	125100	279692848	1793	1793	1793	1793	0
412	20230704	125000	279692848	1793	1793	1793	1793	0
413	20230704	124900	279692848	1793	1793	1793	1793	9
414	20230704	124800	279676711	1792	1792	1792	1792	0
415	20230704	124700	279676711	1792	1792	1792	1792	470
416	20230704	124600	278834471	1792	1792	1792	1792	1
417	20230704	124500	278832679	1792	1792	1792	1792	19
418	20230704	124400	278798631	1792	1792	1792	1792	18
419	20230704	124300	278766375	1792	1792	1792	1792	518
420	20230704	124200	277838119	1792	1792	1792	1792	0
421	20230704	124100	277838119	1792	1792	1792	1792	0
422	20230704	124000	277838119	1792	1792	1792	1792	222
423	20230704	123900	277440295	1787	1791	1791	1787	2078
424	20230704	123800	273726597	1792	1792	1792	1792	139
425	20230704	123700	273477509	1793	1793	1793	1793	0
426	20230704	123600	273477509	1793	1793	1793	1793	0
427	20230704	123500	273477509	1793	1793	1793	1793	0
428	20230704	123400	273477509	1793	1793	1793	1793	1
429	20230704	123300	273475716	1791	1791	1791	1791	0
430	20230704	123200	273475716	1791	1792	1793	1791	390
431	20230704	123100	272776477	1792	1793	1793	1792	396
432	20230704	123000	272066463	1793	1793	1793	1793	18
433	20230704	122900	272034189	1791	1791	1791	1791	18
434	20230704	122800	272001951	1794	1794	1794	1794	500
435	20230704	122700	271104951	1794	1794	1794	1794	3
436	20230704	122600	271099569	1795	1795	1795	1795	0
437	20230704	122500	271099569	1795	1795	1795	1795	0
438	20230704	122400	271099569	1795	1795	1795	1795	1
439	20230704	122300	271097774	1795	1795	1795	1795	0
440	20230704	122200	271097774	1795	1795	1795	1795	0
441	20230704	122100	271097774	1795	1795	1795	1795	0
442	20230704	122000	271097774	1795	1795	1795	1795	0
443	20230704	121900	271097774	1795	1795	1795	1795	0
444	20230704	121800	271097774	1795	1795	1795	1795	0
445	20230704	121700	271097774	1795	1795	1795	1795	0
446	20230704	121600	271097774	1795	1795	1795	1795	0
447	20230704	121500	271097774	1795	1795	1795	1795	0
448	20230704	121400	271097774	1795	1789	1795	1785	1489
449	20230704	121300	268432878	1789	1789	1789	1789	0
450	20230704	121200	268432878	1789	1789	1789	1789	0
451	20230704	121100	268432878	1789	1789	1789	1789	0
452	20230704	121000	268432878	1789	1789	1789	1789	0
453	20230704	120900	268432878	1789	1789	1789	1789	3950
454	20230704	120800	261366328	1789	1789	1789	1789	50
455	20230704	120700	261276878	1789	1789	1789	1789	143
456	20230704	120600	261021051	1787	1787	1787	1787	600
457	20230704	120500	259948851	1788	1789	1789	1788	247
458	20230704	120400	259507130	1789	1789	1789	1789	1103
459	20230704	120300	257533863	1790	1790	1790	1790	0
460	20230704	120200	257533863	1790	1790	1790	1790	0
461	20230704	120100	257533863	1790	1790	1790	1790	0
462	20230704	120000	257533863	1790	1790	1790	1790	108
463	20230704	115900	257340543	1790	1790	1790	1790	0
464	20230704	115800	257340543	1790	1790	1790	1790	0
465	20230704	115700	257340543	1790	1790	1790	1790	1567
466	20230704	115600	254535613	1790	1790	1790	1790	1042
467	20230704	115500	252670433	1790	1790	1790	1790	69
468	20230704	115400	252546923	1790	1795	1795	1790	1024
469	20230704	115300	250712131	1793	1793	1793	1793	39
470	20230704	115200	250642204	1793	1793	1793	1793	1
471	20230704	115100	250640411	1791	1791	1791	1791	300
472	20230704	115000	250103111	1791	1791	1791	1791	0
473	20230704	114900	250103111	1791	1791	1791	1791	0
474	20230704	114800	250103111	1791	1791	1791	1791	0
475	20230704	114700	250103111	1791	1791	1791	1791	0
476	20230704	114600	250103111	1791	1791	1791	1791	0
477	20230704	114500	250103111	1791	1791	1791	1791	0
478	20230704	114400	250103111	1791	1791	1791	1791	0
479	20230704	114300	250103111	1791	1791	1791	1791	67
480	20230704	114200	249983114	1791	1791	1791	1791	0
481	20230704	114100	249983114	1791	1791	1791	1791	50
482	20230704	114000	249893564	1792	1792	1792	1792	0
483	20230704	113900	249893564	1792	1792	1792	1792	0
484	20230704	113800	249893564	1792	1792	1792	1792	0
485	20230704	113700	249893564	1792	1792	1792	1792	50
486	20230704	113600	249803964	1795	1795	1795	1795	0
487	20230704	113500	249803964	1795	1795	1795	1795	0
488	20230704	113400	249803964	1795	1795	1795	1795	0
489	20230704	113300	249803964	1795	1795	1795	1795	0
490	20230704	113200	249803964	1795	1795	1795	1795	4
491	20230704	113100	249796784	1795	1795	1795	1795	1
492	20230704	113000	249794989	1797	1795	1797	1788	26
493	20230704	112900	249748388	1796	1796	1796	1796	4
494	20230704	112800	249741204	1795	1797	1797	1795	5
495	20230704	112700	249732221	1797	1797	1797	1797	0
496	20230704	112600	249732221	1797	1797	1797	1797	0
497	20230704	112500	249732221	1797	1797	1797	1797	0
498	20230704	112400	249732221	1797	1797	1797	1797	0
499	20230704	112300	249732221	1797	1797	1797	1797	0
500	20230704	112200	249732221	1797	1797	1797	1797	0
501	20230704	112100	249732221	1797	1796	1797	1796	39
502	20230704	112000	249662158	1788	1796	1796	1788	9
503	20230704	111900	249646030	1797	1797	1797	1797	0
504	20230704	111800	249646030	1797	1797	1797	1797	0
505	20230704	111700	249646030	1797	1797	1797	1797	150
506	20230704	111600	249376480	1797	1797	1797	1797	1
507	20230704	111500	249374683	1788	1788	1788	1788	0
508	20230704	111400	249374683	1788	1788	1788	1788	0
509	20230704	111300	249374683	1788	1788	1788	1788	0
510	20230704	111200	249374683	1788	1788	1788	1788	0
511	20230704	111100	249374683	1788	1789	1789	1788	1339
512	20230704	111000	246979741	1789	1789	1789	1789	500
513	20230704	110900	246085241	1789	1789	1789	1789	859
514	20230704	110800	244548490	1788	1788	1788	1788	0
515	20230704	110700	244548490	1788	1789	1789	1788	677
516	20230704	110600	243337451	1788	1788	1788	1788	560
517	20230704	110500	242336171	1782	1791	1791	1782	13379
518	20230704	110400	218468226	1791	1792	1792	1791	646
519	20230704	110300	217311230	1790	1790	1790	1790	0
520	20230704	110200	217311230	1790	1790	1790	1790	0
521	20230704	110100	217311230	1790	1790	1790	1790	0
522	20230704	110000	217311230	1790	1790	1790	1790	0
523	20230704	105900	217311230	1790	1792	1792	1790	2876
524	20230704	105800	212162480	1792	1795	1795	1792	1746
525	20230704	105700	209031479	1795	1795	1795	1795	0
526	20230704	105600	209031479	1795	1795	1795	1795	620
527	20230704	105500	207918579	1797	1797	1797	1797	0
528	20230704	105400	207918579	1797	1797	1797	1797	0
529	20230704	105300	207918579	1797	1798	1798	1797	166
530	20230704	105200	207620257	1797	1797	1797	1797	10
531	20230704	105100	207602287	1797	1797	1797	1797	0
532	20230704	105000	207602287	1797	1796	1797	1796	550
533	20230704	104900	206614437	1795	1795	1795	1795	1730
534	20230704	104800	203509087	1800	1800	1800	1800	587
535	20230704	104700	202452487	1794	1794	1794	1794	600
536	20230704	104600	201376087	1792	1792	1792	1792	0
537	20230704	104500	201376087	1792	1793	1793	1792	150
538	20230704	104400	201107286	1797	1797	1797	1797	69
539	20230704	104300	200983293	1797	1796	1797	1796	1228
540	20230704	104200	198776956	1796	1792	1796	1792	1258
541	20230704	104100	196518900	1791	1791	1791	1791	0
542	20230704	104000	196518900	1791	1791	1791	1791	30
543	20230704	103900	196465170	1790	1790	1790	1790	319
544	20230704	103800	195894160	1790	1790	1790	1790	973
545	20230704	103700	194152490	1790	1790	1790	1790	321
546	20230704	103600	193577900	1790	1790	1790	1790	1
547	20230704	103500	193576110	1790	1790	1790	1790	0
548	20230704	103400	193576110	1790	1783	1790	1783	164
549	20230704	103300	193283684	1784	1785	1785	1784	6914
550	20230704	103200	180944076	1785	1785	1785	1785	0
551	20230704	103100	180944076	1785	1787	1787	1785	4834
552	20230704	103000	172309070	1788	1789	1789	1788	4057
553	20230704	102900	165055129	1788	1788	1788	1788	0
554	20230704	102800	165055129	1788	1788	1788	1788	0
555	20230704	102700	165055129	1788	1789	1789	1788	2194
556	20230704	102600	161130170	1788	1788	1788	1788	0
557	20230704	102500	161130170	1788	1788	1788	1788	3282
558	20230704	102400	155261954	1788	1790	1790	1788	4878
559	20230704	102300	146532726	1790	1796	1796	1790	1489
560	20230704	102200	143866204	1791	1791	1791	1791	1
561	20230704	102100	143864413	1791	1791	1791	1791	1500
562	20230704	102000	141177913	1791	1791	1791	1791	0
563	20230704	101900	141177913	1791	1791	1791	1791	0
564	20230704	101800	141177913	1791	1791	1791	1791	0
565	20230704	101700	141177913	1791	1792	1792	1791	30
566	20230704	101600	141124182	1791	1797	1797	1791	276
567	20230704	101500	140629566	1797	1797	1797	1797	9
568	20230704	101400	140613393	1791	1791	1791	1791	1
569	20230704	101300	140611602	1791	1791	1791	1791	2500
570	20230704	101200	136134102	1791	1791	1791	1791	0
571	20230704	101100	136134102	1791	1791	1791	1791	500
572	20230704	101000	135238602	1791	1791	1791	1791	1033
573	20230704	100900	133388499	1791	1791	1791	1791	29
574	20230704	100800	133336560	1791	1791	1791	1791	0
575	20230704	100700	133336560	1791	1791	1791	1791	1460
576	20230704	100600	130721700	1791	1792	1792	1791	3103
577	20230704	100500	125163009	1791	1791	1791	1791	0
578	20230704	100400	125163009	1791	1791	1791	1791	0
579	20230704	100300	125163009	1791	1791	1791	1791	0
580	20230704	100200	125163009	1791	1791	1791	1791	602
581	20230704	100100	124084827	1790	1790	1790	1790	3
582	20230704	100000	124079457	1790	1791	1791	1790	5764
583	20230704	095900	113758532	1791	1791	1791	1791	0
584	20230704	095800	113758532	1791	1795	1799	1791	2712
585	20230704	095700	108895447	1793	1794	1794	1793	37
586	20230704	095600	108829101	1794	1794	1794	1794	3064
587	20230704	095500	103332285	1794	1794	1794	1794	0
588	20230704	095400	103332285	1794	1795	1795	1794	5268
589	20230704	095300	93876364	1796	1796	1796	1796	1568
590	20230704	095200	91060236	1796	1796	1796	1796	0
591	20230704	095100	91060236	1796	1796	1796	1796	632
592	20230704	095000	89925164	1796	1796	1796	1796	0
593	20230704	094900	89925164	1796	1796	1796	1796	2668
594	20230704	094800	85133436	1800	1800	1800	1800	0
595	20230704	094700	85133436	1800	1797	1800	1797	214
596	20230704	094600	84748575	1797	1796	1797	1796	1269
597	20230704	094500	82468978	1796	1797	1797	1796	1333
598	20230704	094400	80074611	1797	1798	1798	1797	500
599	20230704	094300	79176100	1797	1798	1800	1797	91
600	20230704	094200	79012447	1797	1797	1797	1797	0
601	20230704	094100	79012447	1797	1800	1800	1797	3918
602	20230704	094000	71966058	1799	1799	1799	1799	0
603	20230704	093900	71966058	1799	1799	1799	1799	100
604	20230704	093800	71786158	1798	1798	1798	1798	0
605	20230704	093700	71786158	1798	1798	1798	1798	1703
606	20230704	093600	68724164	1801	1801	1801	1801	1
607	20230704	093500	68722363	1801	1801	1801	1801	3
608	20230704	093400	68716960	1802	1802	1802	1802	0
609	20230704	093300	68716960	1802	1802	1802	1802	2
610	20230704	093200	68713356	1805	1803	1805	1803	3
611	20230704	093100	68707945	1798	1798	1798	1798	0
612	20230704	093000	68707945	1798	1800	1800	1798	887
613	20230704	092900	67111877	1800	1800	1800	1800	0
614	20230704	092800	67111877	1800	1800	1800	1800	0
615	20230704	092700	67111877	1800	1800	1800	1800	0
616	20230704	092600	67111877	1800	1800	1800	1800	0
617	20230704	092500	67111877	1800	1802	1802	1800	50
618	20230704	092400	67021857	1802	1802	1802	1802	0
619	20230704	092300	67021857	1802	1802	1802	1802	3
620	20230704	092200	67016451	1802	1802	1802	1802	0
621	20230704	092100	67016451	1802	1802	1802	1802	0
622	20230704	092000	67016451	1802	1802	1802	1802	4421
623	20230704	091900	59049809	1802	1802	1802	1802	171
624	20230704	091800	58741667	1802	1802	1802	1802	0
625	20230704	091700	58741667	1802	1802	1802	1802	50
626	20230704	091600	58651567	1802	1805	1805	1802	1724
627	20230704	091500	55544197	1803	1803	1803	1803	0
628	20230704	091400	55544197	1803	1803	1803	1803	0
629	20230704	091300	55544197	1803	1804	1804	1803	300
630	20230704	091200	55003159	1803	1816	1816	1800	3737
631	20230704	091100	48250614	1816	1822	1822	1816	620
632	20230704	091000	47124574	1822	1820	1822	1820	6
633	20230704	090900	47113646	1828	1820	1828	1820	2209
634	20230704	090800	43077139	1820	1810	1820	1810	787
635	20230704	090700	41651871	1808	1800	1808	1800	4884
636	20230704	090600	32838577	1791	1799	1799	1791	576
637	20230704	090500	31802961	1790	1797	1797	1790	1340
638	20230704	090400	29398587	1799	1799	1799	1799	0
639	20230704	090300	29398587	1799	1795	1805	1795	679
640	20230704	090200	28176112	1795	1795	1795	1787	5480
641	20230704	090100	18352428	1795	1793	1796	1793	7
642	20230704	090000	18339867	1786	1800	1800	1785	10214