KissMeData/050110/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	191800	492511568	1670	1670	1670	1670	18866
3	20230703	191700	492511568	1670	1670	1670	1670	0
4	20230703	191600	492511568	1670	1670	1670	1670	0
5	20230703	191500	492511568	1670	1670	1670	1670	0
6	20230703	191400	492511568	1670	1670	1670	1670	0
7	20230703	191300	492511568	1670	1670	1670	1670	0
8	20230703	191200	492511568	1670	1670	1670	1670	0
9	20230703	191100	492511568	1670	1670	1670	1670	0
10	20230703	191000	492511568	1670	1670	1670	1670	0
11	20230703	190900	492511568	1670	1670	1670	1670	0
12	20230703	190800	492511568	1670	1670	1670	1670	0
13	20230703	190700	492511568	1670	1670	1670	1670	0
14	20230703	190600	492511568	1670	1670	1670	1670	0
15	20230703	190500	492511568	1670	1670	1670	1670	0
16	20230703	190400	492511568	1670	1670	1670	1670	0
17	20230703	190300	492511568	1670	1670	1670	1670	0
18	20230703	190200	492511568	1670	1670	1670	1670	0
19	20230703	190100	492511568	1670	1670	1670	1670	0
20	20230703	190000	492511568	1670	1670	1670	1670	0
21	20230703	185900	492511568	1670	1670	1670	1670	0
22	20230703	185800	492511568	1670	1670	1670	1670	0
23	20230703	185700	492511568	1670	1670	1670	1670	0
24	20230703	185600	492511568	1670	1670	1670	1670	0
25	20230703	185500	492511568	1670	1670	1670	1670	0
26	20230703	185400	492511568	1670	1670	1670	1670	0
27	20230703	185300	492511568	1670	1670	1670	1670	0
28	20230703	185200	492511568	1670	1670	1670	1670	0
29	20230703	185100	492511568	1670	1670	1670	1670	0
30	20230703	185000	492511568	1670	1670	1670	1670	0
31	20230703	184900	492511568	1670	1670	1670	1670	0
32	20230703	184800	492511568	1670	1670	1670	1670	18866
33	20230703	184700	492511568	1670	1670	1670	1670	0
34	20230703	184600	492511568	1670	1670	1670	1670	0
35	20230703	184500	492511568	1670	1670	1670	1670	0
36	20230703	184400	492511568	1670	1670	1670	1670	0
37	20230703	184300	492511568	1670	1670	1670	1670	0
38	20230703	184200	492511568	1670	1670	1670	1670	0
39	20230703	184100	492511568	1670	1670	1670	1670	0
40	20230703	184000	492511568	1670	1670	1670	1670	0
41	20230703	183900	492511568	1670	1670	1670	1670	0
42	20230703	183800	492511568	1670	1670	1670	1670	0
43	20230703	183700	492511568	1670	1670	1670	1670	0
44	20230703	183600	492511568	1670	1670	1670	1670	0
45	20230703	183500	492511568	1670	1670	1670	1670	0
46	20230703	183400	492511568	1670	1670	1670	1670	0
47	20230703	183300	492511568	1670	1670	1670	1670	0
48	20230703	183200	492511568	1670	1670	1670	1670	0
49	20230703	183100	492511568	1670	1670	1670	1670	0
50	20230703	183000	492511568	1670	1670	1670	1670	0
51	20230703	182900	492511568	1670	1670	1670	1670	0
52	20230703	182800	492511568	1670	1670	1670	1670	0
53	20230703	182700	492511568	1670	1670	1670	1670	0
54	20230703	182600	492511568	1670	1670	1670	1670	0
55	20230703	182500	492511568	1670	1670	1670	1670	0
56	20230703	182400	492511568	1670	1670	1670	1670	0
57	20230703	182300	492511568	1670	1670	1670	1670	0
58	20230703	182200	492511568	1670	1670	1670	1670	0
59	20230703	182100	492511568	1670	1670	1670	1670	0
60	20230703	182000	492511568	1670	1670	1670	1670	0
61	20230703	181900	492511568	1670	1670	1670	1670	0
62	20230703	181800	492511568	1670	1670	1670	1670	18866
63	20230703	181700	492511568	1670	1670	1670	1670	0
64	20230703	181600	492511568	1670	1670	1670	1670	0
65	20230703	181500	492511568	1670	1670	1670	1670	0
66	20230703	181400	492511568	1670	1670	1670	1670	0
67	20230703	181300	492511568	1670	1670	1670	1670	0
68	20230703	181200	492511568	1670	1670	1670	1670	0
69	20230703	181100	492511568	1670	1670	1670	1670	0
70	20230703	181000	492511568	1670	1670	1670	1670	0
71	20230703	180900	492511568	1670	1670	1670	1670	0
72	20230703	180800	492511568	1670	1670	1670	1670	0
73	20230703	180700	492511568	1670	1670	1670	1670	0
74	20230703	180600	492511568	1670	1670	1670	1670	0
75	20230703	180500	492511568	1670	1670	1670	1670	0
76	20230703	180400	492511568	1670	1670	1670	1670	0
77	20230703	180300	492511568	1670	1670	1670	1670	0
78	20230703	180200	492511568	1670	1670	1670	1670	0
79	20230703	180100	492511568	1670	1670	1670	1670	0
80	20230703	180000	492511568	1670	1670	1670	1670	0
81	20230703	175900	492511568	1670	1670	1670	1670	0
82	20230703	175800	492511568	1670	1670	1670	1670	0
83	20230703	175700	492511568	1670	1670	1670	1670	0
84	20230703	175600	492511568	1670	1670	1670	1670	0
85	20230703	175500	492511568	1670	1670	1670	1670	0
86	20230703	175400	492511568	1670	1670	1670	1670	0
87	20230703	175300	492511568	1670	1670	1670	1670	0
88	20230703	175200	492511568	1670	1670	1670	1670	0
89	20230703	175100	492511568	1670	1670	1670	1670	0
90	20230703	175000	492511568	1670	1670	1670	1670	0
91	20230703	174900	492511568	1670	1670	1670	1670	0
92	20230703	174800	492511568	1670	1670	1670	1670	18866
93	20230703	174700	492511568	1670	1670	1670	1670	0
94	20230703	174600	492511568	1670	1670	1670	1670	0
95	20230703	174500	492511568	1670	1670	1670	1670	0
96	20230703	174400	492511568	1670	1670	1670	1670	0
97	20230703	174300	492511568	1670	1670	1670	1670	0
98	20230703	174200	492511568	1670	1670	1670	1670	0
99	20230703	174100	492511568	1670	1670	1670	1670	0
100	20230703	174000	492511568	1670	1670	1670	1670	0
101	20230703	173900	492511568	1670	1670	1670	1670	0
102	20230703	173800	492511568	1670	1670	1670	1670	0
103	20230703	173700	492511568	1670	1670	1670	1670	0
104	20230703	173600	492511568	1670	1670	1670	1670	0
105	20230703	173500	492511568	1670	1670	1670	1670	0
106	20230703	173400	492511568	1670	1670	1670	1670	0
107	20230703	173300	492511568	1670	1670	1670	1670	0
108	20230703	173200	492511568	1670	1670	1670	1670	0
109	20230703	173100	492511568	1670	1670	1670	1670	0
110	20230703	173000	492511568	1670	1670	1670	1670	0
111	20230703	172900	492511568	1670	1670	1670	1670	0
112	20230703	172800	492511568	1670	1670	1670	1670	0
113	20230703	172700	492511568	1670	1670	1670	1670	0
114	20230703	172600	492511568	1670	1670	1670	1670	0
115	20230703	172500	492511568	1670	1670	1670	1670	0
116	20230703	172400	492511568	1670	1670	1670	1670	0
117	20230703	172300	492511568	1670	1670	1670	1670	0
118	20230703	172200	492511568	1670	1670	1670	1670	0
119	20230703	172100	492511568	1670	1670	1670	1670	0
120	20230703	172000	492511568	1670	1670	1670	1670	0
121	20230703	171900	492511568	1670	1670	1670	1670	0
122	20230703	171800	492511568	1670	1670	1670	1670	18866
123	20230703	171700	492511568	1670	1670	1670	1670	0
124	20230703	171600	492511568	1670	1670	1670	1670	0
125	20230703	171500	492511568	1670	1670	1670	1670	0
126	20230703	171400	492511568	1670	1670	1670	1670	0
127	20230703	171300	492511568	1670	1670	1670	1670	0
128	20230703	171200	492511568	1670	1670	1670	1670	0
129	20230703	171100	492511568	1670	1670	1670	1670	0
130	20230703	171000	492511568	1670	1670	1670	1670	0
131	20230703	170900	492511568	1670	1670	1670	1670	0
132	20230703	170800	492511568	1670	1670	1670	1670	0
133	20230703	170700	492511568	1670	1670	1670	1670	0
134	20230703	170600	492511568	1670	1670	1670	1670	0
135	20230703	170500	492511568	1670	1670	1670	1670	0
136	20230703	170400	492511568	1670	1670	1670	1670	0
137	20230703	170300	492511568	1670	1670	1670	1670	0
138	20230703	170200	492511568	1670	1670	1670	1670	0
139	20230703	170100	492511568	1670	1670	1670	1670	0
140	20230703	170000	492511568	1670	1670	1670	1670	0
141	20230703	165900	492511568	1670	1670	1670	1670	0
142	20230703	165800	492511568	1670	1670	1670	1670	0
143	20230703	165700	492511568	1670	1670	1670	1670	0
144	20230703	165600	492511568	1670	1670	1670	1670	0
145	20230703	165500	492511568	1670	1670	1670	1670	0
146	20230703	165400	492511568	1670	1670	1670	1670	0
147	20230703	165300	492511568	1670	1670	1670	1670	0
148	20230703	165200	492511568	1670	1670	1670	1670	0
149	20230703	165100	492511568	1670	1670	1670	1670	0
150	20230703	165000	492511568	1670	1670	1670	1670	0
151	20230703	164900	492511568	1670	1670	1670	1670	0
152	20230703	164800	492511568	1670	1670	1670	1670	18866
153	20230703	164700	492511568	1670	1670	1670	1670	0
154	20230703	164600	492511568	1670	1670	1670	1670	0
155	20230703	164500	492511568	1670	1670	1670	1670	0
156	20230703	164400	492511568	1670	1670	1670	1670	0
157	20230703	164300	492511568	1670	1670	1670	1670	0
158	20230703	164200	492511568	1670	1670	1670	1670	0
159	20230703	164100	492511568	1670	1670	1670	1670	0
160	20230703	164000	492511568	1670	1670	1670	1670	0
161	20230703	163900	492511568	1670	1670	1670	1670	0
162	20230703	163800	492511568	1670	1670	1670	1670	0
163	20230703	163700	492511568	1670	1670	1670	1670	0
164	20230703	163600	492511568	1670	1670	1670	1670	0
165	20230703	163500	492511568	1670	1670	1670	1670	0
166	20230703	163400	492511568	1670	1670	1670	1670	0
167	20230703	163300	492511568	1670	1670	1670	1670	0
168	20230703	163200	492511568	1670	1670	1670	1670	0
169	20230703	163100	492511568	1670	1670	1670	1670	0
170	20230703	163000	492511568	1670	1670	1670	1670	0
171	20230703	162900	492511568	1670	1670	1670	1670	0
172	20230703	162800	492511568	1670	1670	1670	1670	0
173	20230703	162700	492511568	1670	1670	1670	1670	0
174	20230703	162600	492511568	1670	1670	1670	1670	0
175	20230703	162500	492511568	1670	1670	1670	1670	0
176	20230703	162400	492511568	1670	1670	1670	1670	0
177	20230703	162300	492511568	1670	1670	1670	1670	0
178	20230703	162200	492511568	1670	1670	1670	1670	0
179	20230703	162100	492511568	1670	1670	1670	1670	0
180	20230703	162000	492511568	1670	1670	1670	1670	0
181	20230703	161900	492511568	1670	1670	1670	1670	0
182	20230703	161800	492511568	1670	1670	1670	1670	18866
183	20230703	161700	492511568	1670	1670	1670	1670	0
184	20230703	161600	492511568	1670	1670	1670	1670	0
185	20230703	161500	492511568	1670	1670	1670	1670	0
186	20230703	161400	492511568	1670	1670	1670	1670	0
187	20230703	161300	492511568	1670	1670	1670	1670	0
188	20230703	161200	492511568	1670	1670	1670	1670	0
189	20230703	161100	492511568	1670	1670	1670	1670	0
190	20230703	161000	492511568	1670	1670	1670	1670	0
191	20230703	160900	492511568	1670	1670	1670	1670	0
192	20230703	160800	492511568	1670	1670	1670	1670	0
193	20230703	160700	492511568	1670	1670	1670	1670	0
194	20230703	160600	492511568	1670	1670	1670	1670	0
195	20230703	160500	492511568	1670	1670	1670	1670	0
196	20230703	160400	492511568	1670	1670	1670	1670	0
197	20230703	160300	492511568	1670	1670	1670	1670	0
198	20230703	160200	492511568	1670	1670	1670	1670	0
199	20230703	160100	492511568	1670	1670	1670	1670	0
200	20230703	160000	492511568	1670	1670	1670	1670	0
201	20230703	155900	492511568	1670	1670	1670	1670	0
202	20230703	155800	492511568	1670	1670	1670	1670	0
203	20230703	155700	492511568	1670	1670	1670	1670	0
204	20230703	155600	492511568	1670	1670	1670	1670	0
205	20230703	155500	492511568	1670	1670	1670	1670	0
206	20230703	155400	492511568	1670	1670	1670	1670	0
207	20230703	155300	492511568	1670	1670	1670	1670	0
208	20230703	155200	492511568	1670	1670	1670	1670	0
209	20230703	155100	492511568	1670	1670	1670	1670	0
210	20230703	155000	492511568	1670	1670	1670	1670	0
211	20230703	154900	492511568	1670	1670	1670	1670	0
212	20230703	154800	492511568	1670	1670	1670	1670	18866
213	20230703	154700	492511568	1670	1670	1670	1670	0
214	20230703	154600	492511568	1670	1670	1670	1670	0
215	20230703	154500	492511568	1670	1670	1670	1670	0
216	20230703	154400	492511568	1670	1670	1670	1670	0
217	20230703	154300	492511568	1670	1670	1670	1670	0
218	20230703	154200	492511568	1670	1670	1670	1670	0
219	20230703	154100	492511568	1670	1670	1670	1670	0
220	20230703	154000	492511568	1670	1670	1670	1670	0
221	20230703	153900	492511568	1670	1670	1670	1670	0
222	20230703	153800	492511568	1670	1670	1670	1670	0
223	20230703	153700	492511568	1670	1670	1670	1670	0
224	20230703	153600	492511568	1670	1670	1670	1670	0
225	20230703	153500	492511568	1670	1670	1670	1670	0
226	20230703	153400	492511568	1670	1670	1670	1670	0
227	20230703	153300	492511568	1670	1670	1670	1670	0
228	20230703	153200	492511568	1670	1670	1670	1670	0
229	20230703	153100	492511568	1670	1670	1670	1670	0
230	20230703	153000	492511568	1670	1670	1670	1670	18866
231	20230703	152900	461005348	1670	1670	1670	1670	0
232	20230703	152800	461005348	1670	1670	1670	1670	0
233	20230703	152700	461005348	1670	1670	1670	1670	0
234	20230703	152600	461005348	1670	1670	1670	1670	0
235	20230703	152500	461005348	1670	1670	1670	1670	0
236	20230703	152400	461005348	1670	1670	1670	1670	0
237	20230703	152300	461005348	1670	1670	1670	1670	0
238	20230703	152200	461005348	1670	1670	1670	1670	0
239	20230703	152100	461005348	1670	1670	1670	1670	0
240	20230703	152000	461005348	1670	1670	1670	1670	0
241	20230703	151900	461005348	1670	1669	1670	1669	94
242	20230703	151800	460848438	1670	1670	1670	1670	0
243	20230703	151700	460848438	1670	1670	1670	1670	110
244	20230703	151600	460664738	1670	1670	1670	1670	2696
245	20230703	151500	456162418	1670	1670	1670	1670	21
246	20230703	151400	456127348	1668	1668	1668	1668	136
247	20230703	151300	455900500	1670	1670	1670	1670	0
248	20230703	151200	455900500	1670	1670	1670	1670	0
249	20230703	151100	455900500	1670	1671	1671	1668	7
250	20230703	151000	455888808	1667	1670	1670	1667	700
251	20230703	150900	454721322	1672	1670	1672	1670	241
252	20230703	150800	454318612	1670	1670	1670	1670	1
253	20230703	150700	454316942	1670	1670	1670	1670	1185
254	20230703	150600	452337992	1670	1670	1670	1670	200
255	20230703	150500	452003992	1671	1670	1671	1670	1020
256	20230703	150400	450300572	1672	1672	1672	1672	0
257	20230703	150300	450300572	1672	1668	1672	1668	30
258	20230703	150200	450250524	1668	1668	1668	1667	668
259	20230703	150100	449136387	1668	1668	1668	1668	190
260	20230703	150000	448819467	1668	1668	1668	1668	245
261	20230703	145900	448410807	1668	1668	1668	1668	24
262	20230703	145800	448370775	1668	1668	1668	1668	0
263	20230703	145700	448370775	1668	1668	1669	1667	4921
264	20230703	145600	440163521	1669	1670	1670	1669	1679
265	20230703	145500	437360770	1672	1672	1672	1672	0
266	20230703	145400	437360770	1672	1672	1672	1672	0
267	20230703	145300	437360770	1672	1672	1672	1672	3
268	20230703	145200	437355754	1669	1669	1669	1669	0
269	20230703	145100	437355754	1669	1669	1669	1669	872
270	20230703	145000	435900386	1670	1670	1670	1670	1
271	20230703	144900	435898716	1671	1671	1671	1671	0
272	20230703	144800	435898716	1671	1671	1671	1671	0
273	20230703	144700	435898716	1671	1671	1671	1671	589
274	20230703	144600	434914497	1672	1671	1672	1671	420
275	20230703	144500	434212676	1671	1671	1671	1671	1
276	20230703	144400	434211005	1671	1668	1671	1668	25
277	20230703	144300	434169257	1668	1668	1668	1668	410
278	20230703	144200	433485377	1668	1668	1668	1668	0
279	20230703	144100	433485377	1668	1668	1668	1668	151
280	20230703	144000	433233509	1669	1669	1669	1669	0
281	20230703	143900	433233509	1669	1669	1669	1669	10
282	20230703	143800	433216819	1671	1671	1671	1671	3
283	20230703	143700	433211806	1668	1668	1668	1668	0
284	20230703	143600	433211806	1668	1667	1668	1667	914
285	20230703	143500	431687478	1668	1668	1668	1668	25
286	20230703	143400	431645778	1668	1668	1668	1668	10
287	20230703	143300	431629098	1667	1668	1668	1667	107
288	20230703	143200	431450629	1668	1668	1668	1668	25
289	20230703	143100	431408929	1668	1668	1668	1668	300
290	20230703	143000	430908529	1668	1667	1668	1667	837
291	20230703	142900	429512530	1668	1668	1668	1668	100
292	20230703	142800	429345730	1668	1668	1668	1668	130
293	20230703	142700	429128890	1668	1668	1668	1668	0
294	20230703	142600	429128890	1668	1668	1668	1668	0
295	20230703	142500	429128890	1668	1669	1669	1668	550
296	20230703	142400	428211489	1671	1671	1671	1671	0
297	20230703	142300	428211489	1671	1671	1671	1671	0
298	20230703	142200	428211489	1671	1671	1671	1671	0
299	20230703	142100	428211489	1671	1671	1671	1671	0
300	20230703	142000	428211489	1671	1671	1671	1671	15
301	20230703	141900	428186424	1670	1670	1670	1670	0
302	20230703	141800	428186424	1670	1670	1670	1670	20
303	20230703	141700	428153024	1670	1670	1670	1670	37
304	20230703	141600	428091234	1671	1671	1671	1671	0
305	20230703	141500	428091234	1671	1671	1671	1671	0
306	20230703	141400	428091234	1671	1671	1671	1671	0
307	20230703	141300	428091234	1671	1671	1671	1671	0
308	20230703	141200	428091234	1671	1671	1671	1671	0
309	20230703	141100	428091234	1671	1671	1671	1671	0
310	20230703	141000	428091234	1671	1671	1671	1671	0
311	20230703	140900	428091234	1671	1671	1671	1667	5900
312	20230703	140800	418232394	1667	1669	1669	1667	610
313	20230703	140700	417215454	1670	1670	1670	1670	500
314	20230703	140600	416380454	1667	1667	1667	1667	0
315	20230703	140500	416380454	1667	1667	1667	1667	0
316	20230703	140400	416380454	1667	1667	1667	1667	541
317	20230703	140300	415478607	1667	1668	1668	1667	5156
318	20230703	140200	406883504	1667	1668	1668	1667	9
319	20230703	140100	406868500	1667	1667	1667	1667	0
320	20230703	140000	406868500	1667	1668	1668	1667	2
321	20230703	135900	406865165	1667	1669	1669	1667	1003
322	20230703	135800	405193160	1667	1667	1667	1667	0
323	20230703	135700	405193160	1667	1667	1667	1667	1201
324	20230703	135600	403191093	1667	1667	1667	1667	0
325	20230703	135500	403191093	1667	1667	1667	1667	0
326	20230703	135400	403191093	1667	1666	1667	1666	2
327	20230703	135300	403187760	1667	1667	1667	1667	104
328	20230703	135200	403014392	1667	1667	1667	1666	4
329	20230703	135100	403007725	1667	1667	1667	1667	38
330	20230703	135000	402944379	1667	1666	1667	1666	8
331	20230703	134900	402931048	1666	1666	1667	1666	2908
332	20230703	134800	398086319	1667	1667	1667	1667	1736
333	20230703	134700	395192407	1673	1673	1673	1673	0
334	20230703	134600	395192407	1673	1669	1673	1667	63
335	20230703	134500	395087368	1670	1670	1670	1670	0
336	20230703	134400	395087368	1670	1670	1670	1670	2
337	20230703	134300	395084028	1673	1673	1673	1673	0
338	20230703	134200	395084028	1673	1673	1673	1673	1
339	20230703	134100	395082355	1667	1667	1667	1667	0
340	20230703	134000	395082355	1667	1667	1667	1667	975
341	20230703	133900	393457030	1667	1670	1670	1667	3088
342	20230703	133800	388308120	1670	1670	1670	1670	380
343	20230703	133700	387673520	1674	1674	1674	1674	0
344	20230703	133600	387673520	1674	1674	1674	1674	0
345	20230703	133500	387673520	1674	1674	1674	1674	0
346	20230703	133400	387673520	1674	1674	1674	1674	0
347	20230703	133300	387673520	1674	1668	1674	1668	1403
348	20230703	133200	385333298	1669	1669	1669	1669	0
349	20230703	133100	385333298	1669	1674	1674	1669	52
350	20230703	133000	385246259	1674	1667	1674	1667	2726
351	20230703	132900	380701996	1667	1674	1674	1667	10001
352	20230703	132800	364022663	1674	1674	1674	1674	1
353	20230703	132700	364020989	1670	1674	1674	1670	1924
354	20230703	132600	360807893	1674	1671	1674	1670	5685
355	20230703	132500	351308695	1675	1675	1675	1675	0
356	20230703	132400	351308695	1675	1675	1675	1675	0
357	20230703	132300	351308695	1675	1675	1675	1675	0
358	20230703	132200	351308695	1675	1675	1675	1675	1
359	20230703	132100	351307020	1675	1675	1675	1671	1208
360	20230703	132000	349288213	1675	1675	1675	1675	20
361	20230703	131900	349254713	1675	1675	1675	1675	0
362	20230703	131800	349254713	1675	1671	1675	1671	3
363	20230703	131700	349249696	1671	1673	1673	1671	2956
364	20230703	131600	344308745	1675	1675	1675	1675	1
365	20230703	131500	344307070	1673	1673	1673	1673	5180
366	20230703	131400	335640930	1675	1675	1675	1675	2
367	20230703	131300	335637580	1673	1673	1673	1673	130
368	20230703	131200	335420090	1675	1673	1675	1673	731
369	20230703	131100	334197125	1673	1673	1673	1673	70
370	20230703	131000	334080015	1673	1673	1673	1673	10
371	20230703	130900	334063285	1673	1673	1673	1673	20
372	20230703	130800	334029825	1676	1676	1676	1676	0
373	20230703	130700	334029825	1676	1676	1676	1676	0
374	20230703	130600	334029825	1676	1673	1676	1671	2738
375	20230703	130500	329454215	1676	1676	1676	1676	300
376	20230703	130400	328951415	1676	1676	1676	1676	0
377	20230703	130300	328951415	1676	1672	1676	1672	913
378	20230703	130200	327424875	1672	1672	1672	1672	0
379	20230703	130100	327424875	1672	1676	1676	1672	5379
380	20230703	130000	318425347	1676	1675	1676	1675	591
381	20230703	125900	317435417	1675	1675	1675	1675	3
382	20230703	125800	317430392	1676	1676	1676	1676	0
383	20230703	125700	317430392	1676	1677	1677	1676	2144
384	20230703	125600	313836048	1678	1678	1678	1678	0
385	20230703	125500	313836048	1678	1678	1678	1678	0
386	20230703	125400	313836048	1678	1678	1678	1678	500
387	20230703	125300	312997048	1680	1680	1680	1680	0
388	20230703	125200	312997048	1680	1675	1680	1674	2301
389	20230703	125100	309142787	1675	1675	1675	1675	0
390	20230703	125000	309142787	1675	1675	1675	1675	39
391	20230703	124900	309077462	1675	1675	1675	1675	0
392	20230703	124800	309077462	1675	1676	1676	1675	4472
393	20230703	124700	301585919	1675	1675	1675	1675	2
394	20230703	124600	301582569	1676	1676	1676	1676	0
395	20230703	124500	301582569	1676	1676	1676	1676	0
396	20230703	124400	301582569	1676	1676	1676	1676	0
397	20230703	124300	301582569	1676	1677	1677	1676	1167
398	20230703	124200	299626673	1677	1677	1677	1677	0
399	20230703	124100	299626673	1677	1679	1679	1677	1367
400	20230703	124000	297333314	1680	1680	1680	1680	0
401	20230703	123900	297333314	1680	1680	1680	1680	0
402	20230703	123800	297333314	1680	1680	1680	1680	1
403	20230703	123700	297331634	1680	1680	1680	1680	0
404	20230703	123600	297331634	1680	1680	1680	1680	0
405	20230703	123500	297331634	1680	1680	1680	1680	9
406	20230703	123400	297316514	1677	1677	1677	1677	0
407	20230703	123300	297316514	1677	1677	1677	1677	0
408	20230703	123200	297316514	1677	1677	1677	1677	0
409	20230703	123100	297316514	1677	1677	1677	1677	0
410	20230703	123000	297316514	1677	1677	1677	1677	2755
411	20230703	122900	292696379	1680	1680	1680	1680	10
412	20230703	122800	292679579	1680	1680	1680	1680	0
413	20230703	122700	292679579	1680	1680	1680	1680	1107
414	20230703	122600	290819819	1681	1680	1681	1680	600
415	20230703	122500	289811719	1680	1680	1680	1680	6957
416	20230703	122400	278123959	1680	1680	1680	1680	0
417	20230703	122300	278123959	1680	1680	1680	1680	4000
418	20230703	122200	271403959	1679	1679	1679	1679	1671
419	20230703	122100	268598350	1678	1678	1678	1678	0
420	20230703	122000	268598350	1678	1678	1678	1678	1600
421	20230703	121900	265913550	1678	1677	1678	1677	62
422	20230703	121800	265809566	1677	1677	1677	1677	0
423	20230703	121700	265809566	1677	1677	1677	1677	501
424	20230703	121600	264969389	1677	1676	1677	1676	1166
425	20230703	121500	263014173	1676	1674	1676	1674	440
426	20230703	121400	262277489	1673	1673	1673	1673	2485
427	20230703	121300	258120084	1673	1673	1673	1673	70
428	20230703	121200	258002974	1673	1673	1673	1673	5
429	20230703	121100	257994609	1672	1672	1672	1672	0
430	20230703	121000	257994609	1672	1672	1672	1672	1
431	20230703	120900	257992937	1672	1672	1672	1672	70
432	20230703	120800	257875897	1673	1673	1673	1673	1
433	20230703	120700	257874224	1672	1672	1672	1672	0
434	20230703	120600	257874224	1672	1672	1672	1672	0
435	20230703	120500	257874224	1672	1672	1672	1672	1200
436	20230703	120400	255867824	1672	1672	1672	1672	0
437	20230703	120300	255867824	1672	1672	1672	1672	300
438	20230703	120200	255366224	1673	1673	1673	1673	13
439	20230703	120100	255344475	1670	1672	1672	1670	1243
440	20230703	120000	253267176	1672	1672	1672	1672	0
441	20230703	115900	253267176	1672	1672	1672	1672	1
442	20230703	115800	253265504	1673	1673	1673	1673	630
443	20230703	115700	252211514	1673	1673	1673	1673	3
444	20230703	115600	252206495	1672	1673	1673	1672	658
445	20230703	115500	251106318	1673	1673	1673	1673	3
446	20230703	115400	251101299	1672	1672	1672	1672	0
447	20230703	115300	251101299	1672	1673	1673	1672	180
448	20230703	115200	250800329	1673	1673	1673	1673	1197
449	20230703	115100	248797748	1674	1674	1674	1674	501
450	20230703	115000	247959074	1674	1674	1674	1674	0
451	20230703	114900	247959074	1674	1674	1674	1674	0
452	20230703	114800	247959074	1674	1674	1674	1674	12
453	20230703	114700	247938986	1674	1674	1674	1674	0
454	20230703	114600	247938986	1674	1674	1674	1674	20
455	20230703	114500	247905506	1674	1674	1674	1674	3
456	20230703	114400	247900484	1676	1675	1676	1674	104
457	20230703	114300	247726343	1676	1676	1676	1676	11
458	20230703	114200	247707907	1676	1676	1676	1676	0
459	20230703	114100	247707907	1676	1676	1676	1676	1
460	20230703	114000	247706231	1674	1674	1674	1674	0
461	20230703	113900	247706231	1674	1674	1674	1674	0
462	20230703	113800	247706231	1674	1674	1674	1674	10
463	20230703	113700	247689491	1676	1676	1676	1676	0
464	20230703	113600	247689491	1676	1676	1676	1676	0
465	20230703	113500	247689491	1676	1676	1676	1676	300
466	20230703	113400	247186691	1676	1676	1676	1673	482
467	20230703	113300	246378934	1673	1674	1675	1673	241
468	20230703	113200	245975678	1674	1675	1675	1674	133
469	20230703	113100	245752915	1675	1676	1676	1675	1088
470	20230703	113000	243930488	1678	1678	1678	1678	0
471	20230703	112900	243930488	1678	1678	1678	1678	6
472	20230703	112800	243920420	1678	1678	1678	1678	10
473	20230703	112700	243903640	1678	1678	1678	1678	1
474	20230703	112600	243901962	1677	1677	1677	1677	0
475	20230703	112500	243901962	1677	1677	1677	1677	211
476	20230703	112400	243548115	1678	1678	1678	1678	0
477	20230703	112300	243548115	1678	1678	1678	1678	228
478	20230703	112200	243165531	1678	1678	1678	1678	100
479	20230703	112100	242997731	1678	1678	1678	1678	0
480	20230703	112000	242997731	1678	1678	1678	1678	1
481	20230703	111900	242996053	1678	1678	1678	1678	100
482	20230703	111800	242828253	1678	1678	1678	1678	0
483	20230703	111700	242828253	1678	1678	1678	1678	1
484	20230703	111600	242826575	1671	1672	1672	1671	216
485	20230703	111500	242465439	1678	1678	1678	1678	4
486	20230703	111400	242458727	1678	1678	1678	1678	0
487	20230703	111300	242458727	1678	1671	1678	1671	103
488	20230703	111200	242286593	1671	1674	1674	1671	200
489	20230703	111100	241952387	1680	1680	1680	1680	0
490	20230703	111000	241952387	1680	1680	1680	1680	1
491	20230703	110900	241950707	1679	1679	1679	1679	0
492	20230703	110800	241950707	1679	1679	1679	1679	500
493	20230703	110700	241111207	1680	1678	1681	1665	18241
494	20230703	110600	210675745	1680	1677	1680	1677	18699
495	20230703	110500	179280753	1673	1674	1675	1673	9585
496	20230703	110400	163244449	1674	1674	1674	1674	0
497	20230703	110300	163244449	1674	1674	1674	1674	420
498	20230703	110200	162541369	1674	1674	1674	1674	29
499	20230703	110100	162492823	1677	1674	1677	1673	546
500	20230703	110000	161579340	1673	1674	1674	1673	600
501	20230703	105900	160575440	1674	1674	1674	1674	0
502	20230703	105800	160575440	1674	1676	1676	1674	600
503	20230703	105700	159571037	1677	1677	1677	1677	106
504	20230703	105600	159393275	1677	1675	1677	1675	3950
505	20230703	105500	152772961	1675	1675	1675	1675	1000
506	20230703	105400	151097961	1675	1675	1675	1675	30
507	20230703	105300	151047711	1674	1674	1674	1674	14
508	20230703	105200	151024275	1674	1674	1674	1674	0
509	20230703	105100	151024275	1674	1674	1674	1674	500
510	20230703	105000	150187275	1673	1673	1673	1673	2852
511	20230703	104900	145415879	1673	1673	1673	1673	0
512	20230703	104800	145415879	1673	1673	1673	1673	150
513	20230703	104700	145164929	1671	1671	1671	1671	0
514	20230703	104600	145164929	1671	1671	1671	1671	0
515	20230703	104500	145164929	1671	1672	1672	1671	1000
516	20230703	104400	143493046	1672	1673	1673	1672	636
517	20230703	104300	142429598	1673	1673	1673	1673	300
518	20230703	104200	141927698	1672	1673	1673	1672	1200
519	20230703	104100	139920198	1672	1672	1672	1672	578
520	20230703	104000	138953782	1672	1672	1672	1672	0
521	20230703	103900	138953782	1672	1672	1672	1672	80
522	20230703	103800	138820022	1673	1672	1673	1672	1006
523	20230703	103700	137137984	1672	1672	1672	1672	978
524	20230703	103600	135502768	1672	1671	1672	1671	200
525	20230703	103500	135168483	1671	1671	1671	1671	0
526	20230703	103400	135168483	1671	1671	1671	1671	29
527	20230703	103300	135120024	1672	1672	1672	1672	83
528	20230703	103200	134981248	1671	1671	1671	1671	0
529	20230703	103100	134981248	1671	1673	1673	1671	75
530	20230703	103000	134855915	1673	1671	1673	1671	194
531	20230703	102900	134531421	1672	1672	1672	1672	49
532	20230703	102800	134449493	1672	1672	1672	1672	50
533	20230703	102700	134365893	1673	1673	1673	1672	17
534	20230703	102600	134337458	1671	1671	1671	1671	18
535	20230703	102500	134307380	1671	1672	1672	1670	506
536	20230703	102400	133462349	1671	1673	1673	1671	4
537	20230703	102300	133455662	1673	1673	1673	1673	10
538	20230703	102200	133438932	1674	1674	1674	1674	0
539	20230703	102100	133438932	1674	1667	1674	1667	2
540	20230703	102000	133435591	1667	1670	1670	1666	6161
541	20230703	101900	123165269	1675	1670	1675	1670	62
542	20230703	101800	123061669	1675	1675	1675	1675	4
543	20230703	101700	123054969	1675	1669	1675	1669	399
544	20230703	101600	122389020	1675	1675	1675	1675	0
545	20230703	101500	122389020	1675	1668	1675	1668	1283
546	20230703	101400	120240485	1668	1668	1668	1668	0
547	20230703	101300	120240485	1668	1668	1668	1668	107
548	20230703	101200	120062009	1675	1668	1675	1668	1003
549	20230703	101100	118388998	1675	1669	1675	1667	1208
550	20230703	101000	116374446	1668	1672	1672	1668	5503
551	20230703	100900	107190997	1672	1674	1676	1671	2699
552	20230703	100800	102678739	1677	1677	1677	1677	100
553	20230703	100700	102511039	1677	1677	1677	1677	0
554	20230703	100600	102511039	1677	1677	1677	1677	0
555	20230703	100500	102511039	1677	1675	1677	1674	1758
556	20230703	100400	99567887	1675	1675	1675	1675	0
557	20230703	100300	99567887	1675	1675	1675	1675	0
558	20230703	100200	99567887	1675	1676	1676	1675	88
559	20230703	100100	99420483	1677	1677	1677	1677	0
560	20230703	100000	99420483	1677	1677	1677	1677	204
561	20230703	095900	99078375	1673	1673	1673	1673	0
562	20230703	095800	99078375	1673	1673	1673	1673	0
563	20230703	095700	99078375	1673	1673	1673	1673	0
564	20230703	095600	99078375	1673	1677	1677	1673	6626
565	20230703	095500	87986301	1678	1678	1678	1678	0
566	20230703	095400	87986301	1678	1677	1678	1677	224
567	20230703	095300	87610652	1677	1677	1677	1677	177
568	20230703	095200	87313823	1676	1676	1676	1676	131
569	20230703	095100	87094267	1676	1676	1676	1676	100
570	20230703	095000	86926667	1676	1676	1676	1676	0
571	20230703	094900	86926667	1676	1677	1677	1676	1155
572	20230703	094800	84990886	1678	1678	1678	1678	520
573	20230703	094700	84118326	1678	1678	1678	1678	8
574	20230703	094600	84104902	1678	1678	1678	1678	0
575	20230703	094500	84104902	1678	1678	1678	1678	1
576	20230703	094400	84103224	1678	1678	1678	1678	0
577	20230703	094300	84103224	1678	1678	1678	1678	931
578	20230703	094200	82541006	1676	1676	1678	1676	1016
579	20230703	094100	80838188	1676	1675	1677	1675	2698
580	20230703	094000	76314321	1675	1675	1677	1675	1249
581	20230703	093900	74221046	1677	1677	1677	1677	200
582	20230703	093800	73885646	1677	1675	1677	1675	10
583	20230703	093700	73868878	1677	1677	1677	1677	779
584	20230703	093600	72562495	1677	1677	1677	1677	1
585	20230703	093500	72560818	1672	1674	1674	1672	680
586	20230703	093400	71423742	1677	1677	1677	1677	6
587	20230703	093300	71413680	1675	1677	1677	1675	1786
588	20230703	093200	68421757	1678	1678	1678	1678	51
589	20230703	093100	68336179	1678	1678	1678	1678	2
590	20230703	093000	68332823	1678	1678	1678	1678	180
591	20230703	092900	68030783	1675	1675	1675	1675	62
592	20230703	092800	67926933	1675	1675	1675	1675	0
593	20230703	092700	67926933	1675	1678	1678	1675	1011
594	20230703	092600	66230478	1678	1678	1678	1678	38
595	20230703	092500	66166714	1678	1678	1678	1678	172
596	20230703	092400	65878098	1678	1678	1678	1678	0
597	20230703	092300	65878098	1678	1675	1678	1675	385
598	20230703	092200	65233207	1675	1675	1675	1675	3011
599	20230703	092100	60189782	1673	1673	1674	1673	1501
600	20230703	092000	57678608	1673	1677	1678	1673	1441
601	20230703	091900	55261950	1678	1678	1678	1678	636
602	20230703	091800	54194742	1678	1678	1678	1678	65
603	20230703	091700	54085672	1678	1678	1678	1678	154
604	20230703	091600	53827260	1678	1678	1678	1678	0
605	20230703	091500	53827260	1678	1678	1678	1677	1795
606	20230703	091400	50815300	1678	1678	1678	1677	66
607	20230703	091300	50704596	1677	1677	1677	1677	901
608	20230703	091200	49193619	1677	1671	1678	1671	112
609	20230703	091100	49006454	1671	1672	1678	1671	603
610	20230703	091000	47998766	1670	1677	1677	1670	3467
611	20230703	090900	42204515	1671	1676	1676	1671	4785
612	20230703	090800	34195946	1676	1675	1676	1675	1620
613	20230703	090700	31481626	1673	1672	1675	1672	3283
614	20230703	090600	25991432	1671	1671	1671	1671	100
615	20230703	090500	25824332	1672	1672	1672	1672	0
616	20230703	090400	25824332	1672	1672	1673	1669	103
617	20230703	090300	25652118	1668	1672	1673	1668	145
618	20230703	090200	25409732	1671	1669	1671	1668	3759
619	20230703	090100	19132598	1668	1666	1668	1666	1932
620	20230703	090000	15912554	1666	1664	1666	1663	9563