KissMeData/101000/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	195600	164216397	1865	1865	1865	1865	1677
3	20230712	195500	164216397	1865	1865	1865	1865	0
4	20230712	195400	164216397	1865	1865	1865	1865	0
5	20230712	195300	164216397	1865	1865	1865	1865	0
6	20230712	195200	164216397	1865	1865	1865	1865	0
7	20230712	195100	164216397	1865	1865	1865	1865	0
8	20230712	195000	164216397	1865	1865	1865	1865	0
9	20230712	194900	164216397	1865	1865	1865	1865	0
10	20230712	194800	164216397	1865	1865	1865	1865	0
11	20230712	194700	164216397	1865	1865	1865	1865	0
12	20230712	194600	164216397	1865	1865	1865	1865	0
13	20230712	194500	164216397	1865	1865	1865	1865	0
14	20230712	194400	164216397	1865	1865	1865	1865	0
15	20230712	194300	164216397	1865	1865	1865	1865	0
16	20230712	194200	164216397	1865	1865	1865	1865	0
17	20230712	194100	164216397	1865	1865	1865	1865	0
18	20230712	194000	164216397	1865	1865	1865	1865	0
19	20230712	193900	164216397	1865	1865	1865	1865	0
20	20230712	193800	164216397	1865	1865	1865	1865	0
21	20230712	193700	164216397	1865	1865	1865	1865	0
22	20230712	193600	164216397	1865	1865	1865	1865	0
23	20230712	193500	164216397	1865	1865	1865	1865	0
24	20230712	193400	164216397	1865	1865	1865	1865	0
25	20230712	193300	164216397	1865	1865	1865	1865	0
26	20230712	193200	164216397	1865	1865	1865	1865	0
27	20230712	193100	164216397	1865	1865	1865	1865	0
28	20230712	193000	164216397	1865	1865	1865	1865	0
29	20230712	192900	164216397	1865	1865	1865	1865	0
30	20230712	192800	164216397	1865	1865	1865	1865	0
31	20230712	192700	164216397	1865	1865	1865	1865	0
32	20230712	192600	164216397	1865	1865	1865	1865	1677
33	20230712	192500	164216397	1865	1865	1865	1865	0
34	20230712	192400	164216397	1865	1865	1865	1865	0
35	20230712	192300	164216397	1865	1865	1865	1865	0
36	20230712	192200	164216397	1865	1865	1865	1865	0
37	20230712	192100	164216397	1865	1865	1865	1865	0
38	20230712	192000	164216397	1865	1865	1865	1865	0
39	20230712	191900	164216397	1865	1865	1865	1865	0
40	20230712	191800	164216397	1865	1865	1865	1865	0
41	20230712	191700	164216397	1865	1865	1865	1865	0
42	20230712	191600	164216397	1865	1865	1865	1865	0
43	20230712	191500	164216397	1865	1865	1865	1865	0
44	20230712	191400	164216397	1865	1865	1865	1865	0
45	20230712	191300	164216397	1865	1865	1865	1865	0
46	20230712	191200	164216397	1865	1865	1865	1865	0
47	20230712	191100	164216397	1865	1865	1865	1865	0
48	20230712	191000	164216397	1865	1865	1865	1865	0
49	20230712	190900	164216397	1865	1865	1865	1865	0
50	20230712	190800	164216397	1865	1865	1865	1865	0
51	20230712	190700	164216397	1865	1865	1865	1865	0
52	20230712	190600	164216397	1865	1865	1865	1865	0
53	20230712	190500	164216397	1865	1865	1865	1865	0
54	20230712	190400	164216397	1865	1865	1865	1865	0
55	20230712	190300	164216397	1865	1865	1865	1865	0
56	20230712	190200	164216397	1865	1865	1865	1865	0
57	20230712	190100	164216397	1865	1865	1865	1865	0
58	20230712	190000	164216397	1865	1865	1865	1865	0
59	20230712	185900	164216397	1865	1865	1865	1865	0
60	20230712	185800	164216397	1865	1865	1865	1865	0
61	20230712	185700	164216397	1865	1865	1865	1865	0
62	20230712	185600	164216397	1865	1865	1865	1865	1677
63	20230712	185500	164216397	1865	1865	1865	1865	0
64	20230712	185400	164216397	1865	1865	1865	1865	0
65	20230712	185300	164216397	1865	1865	1865	1865	0
66	20230712	185200	164216397	1865	1865	1865	1865	0
67	20230712	185100	164216397	1865	1865	1865	1865	0
68	20230712	185000	164216397	1865	1865	1865	1865	0
69	20230712	184900	164216397	1865	1865	1865	1865	0
70	20230712	184800	164216397	1865	1865	1865	1865	0
71	20230712	184700	164216397	1865	1865	1865	1865	0
72	20230712	184600	164216397	1865	1865	1865	1865	0
73	20230712	184500	164216397	1865	1865	1865	1865	0
74	20230712	184400	164216397	1865	1865	1865	1865	0
75	20230712	184300	164216397	1865	1865	1865	1865	0
76	20230712	184200	164216397	1865	1865	1865	1865	0
77	20230712	184100	164216397	1865	1865	1865	1865	0
78	20230712	184000	164216397	1865	1865	1865	1865	0
79	20230712	183900	164216397	1865	1865	1865	1865	0
80	20230712	183800	164216397	1865	1865	1865	1865	0
81	20230712	183700	164216397	1865	1865	1865	1865	0
82	20230712	183600	164216397	1865	1865	1865	1865	0
83	20230712	183500	164216397	1865	1865	1865	1865	0
84	20230712	183400	164216397	1865	1865	1865	1865	0
85	20230712	183300	164216397	1865	1865	1865	1865	0
86	20230712	183200	164216397	1865	1865	1865	1865	0
87	20230712	183100	164216397	1865	1865	1865	1865	0
88	20230712	183000	164216397	1865	1865	1865	1865	0
89	20230712	182900	164216397	1865	1865	1865	1865	0
90	20230712	182800	164216397	1865	1865	1865	1865	0
91	20230712	182700	164216397	1865	1865	1865	1865	0
92	20230712	182600	164216397	1865	1865	1865	1865	1677
93	20230712	182500	164216397	1865	1865	1865	1865	0
94	20230712	182400	164216397	1865	1865	1865	1865	0
95	20230712	182300	164216397	1865	1865	1865	1865	0
96	20230712	182200	164216397	1865	1865	1865	1865	0
97	20230712	182100	164216397	1865	1865	1865	1865	0
98	20230712	182000	164216397	1865	1865	1865	1865	0
99	20230712	181900	164216397	1865	1865	1865	1865	0
100	20230712	181800	164216397	1865	1865	1865	1865	0
101	20230712	181700	164216397	1865	1865	1865	1865	0
102	20230712	181600	164216397	1865	1865	1865	1865	0
103	20230712	181500	164216397	1865	1865	1865	1865	0
104	20230712	181400	164216397	1865	1865	1865	1865	0
105	20230712	181300	164216397	1865	1865	1865	1865	0
106	20230712	181200	164216397	1865	1865	1865	1865	0
107	20230712	181100	164216397	1865	1865	1865	1865	0
108	20230712	181000	164216397	1865	1865	1865	1865	0
109	20230712	180900	164216397	1865	1865	1865	1865	0
110	20230712	180800	164216397	1865	1865	1865	1865	0
111	20230712	180700	164216397	1865	1865	1865	1865	0
112	20230712	180600	164216397	1865	1865	1865	1865	0
113	20230712	180500	164216397	1865	1865	1865	1865	0
114	20230712	180400	164216397	1865	1865	1865	1865	0
115	20230712	180300	164216397	1865	1865	1865	1865	0
116	20230712	180200	164216397	1865	1865	1865	1865	0
117	20230712	180100	164216397	1865	1865	1865	1865	0
118	20230712	180000	164216397	1865	1865	1865	1865	0
119	20230712	175900	164216397	1865	1865	1865	1865	0
120	20230712	175800	164216397	1865	1865	1865	1865	0
121	20230712	175700	164216397	1865	1865	1865	1865	0
122	20230712	175600	164216397	1865	1865	1865	1865	1677
123	20230712	175500	164216397	1865	1865	1865	1865	0
124	20230712	175400	164216397	1865	1865	1865	1865	0
125	20230712	175300	164216397	1865	1865	1865	1865	0
126	20230712	175200	164216397	1865	1865	1865	1865	0
127	20230712	175100	164216397	1865	1865	1865	1865	0
128	20230712	175000	164216397	1865	1865	1865	1865	0
129	20230712	174900	164216397	1865	1865	1865	1865	0
130	20230712	174800	164216397	1865	1865	1865	1865	0
131	20230712	174700	164216397	1865	1865	1865	1865	0
132	20230712	174600	164216397	1865	1865	1865	1865	0
133	20230712	174500	164216397	1865	1865	1865	1865	0
134	20230712	174400	164216397	1865	1865	1865	1865	0
135	20230712	174300	164216397	1865	1865	1865	1865	0
136	20230712	174200	164216397	1865	1865	1865	1865	0
137	20230712	174100	164216397	1865	1865	1865	1865	0
138	20230712	174000	164216397	1865	1865	1865	1865	0
139	20230712	173900	164216397	1865	1865	1865	1865	0
140	20230712	173800	164216397	1865	1865	1865	1865	0
141	20230712	173700	164216397	1865	1865	1865	1865	0
142	20230712	173600	164216397	1865	1865	1865	1865	0
143	20230712	173500	164216397	1865	1865	1865	1865	0
144	20230712	173400	164216397	1865	1865	1865	1865	0
145	20230712	173300	164216397	1865	1865	1865	1865	0
146	20230712	173200	164216397	1865	1865	1865	1865	0
147	20230712	173100	164216397	1865	1865	1865	1865	0
148	20230712	173000	164216397	1865	1865	1865	1865	0
149	20230712	172900	164216397	1865	1865	1865	1865	0
150	20230712	172800	164216397	1865	1865	1865	1865	0
151	20230712	172700	164216397	1865	1865	1865	1865	0
152	20230712	172600	164216397	1865	1865	1865	1865	1677
153	20230712	172500	164216397	1865	1865	1865	1865	0
154	20230712	172400	164216397	1865	1865	1865	1865	0
155	20230712	172300	164216397	1865	1865	1865	1865	0
156	20230712	172200	164216397	1865	1865	1865	1865	0
157	20230712	172100	164216397	1865	1865	1865	1865	0
158	20230712	172000	164216397	1865	1865	1865	1865	0
159	20230712	171900	164216397	1865	1865	1865	1865	0
160	20230712	171800	164216397	1865	1865	1865	1865	0
161	20230712	171700	164216397	1865	1865	1865	1865	0
162	20230712	171600	164216397	1865	1865	1865	1865	0
163	20230712	171500	164216397	1865	1865	1865	1865	0
164	20230712	171400	164216397	1865	1865	1865	1865	0
165	20230712	171300	164216397	1865	1865	1865	1865	0
166	20230712	171200	164216397	1865	1865	1865	1865	0
167	20230712	171100	164216397	1865	1865	1865	1865	0
168	20230712	171000	164216397	1865	1865	1865	1865	0
169	20230712	170900	164216397	1865	1865	1865	1865	0
170	20230712	170800	164216397	1865	1865	1865	1865	0
171	20230712	170700	164216397	1865	1865	1865	1865	0
172	20230712	170600	164216397	1865	1865	1865	1865	0
173	20230712	170500	164216397	1865	1865	1865	1865	0
174	20230712	170400	164216397	1865	1865	1865	1865	0
175	20230712	170300	164216397	1865	1865	1865	1865	0
176	20230712	170200	164216397	1865	1865	1865	1865	0
177	20230712	170100	164216397	1865	1865	1865	1865	0
178	20230712	170000	164216397	1865	1865	1865	1865	0
179	20230712	165900	164216397	1865	1865	1865	1865	0
180	20230712	165800	164216397	1865	1865	1865	1865	0
181	20230712	165700	164216397	1865	1865	1865	1865	0
182	20230712	165600	164216397	1865	1865	1865	1865	1677
183	20230712	165500	164216397	1865	1865	1865	1865	0
184	20230712	165400	164216397	1865	1865	1865	1865	0
185	20230712	165300	164216397	1865	1865	1865	1865	0
186	20230712	165200	164216397	1865	1865	1865	1865	0
187	20230712	165100	164216397	1865	1865	1865	1865	0
188	20230712	165000	164216397	1865	1865	1865	1865	0
189	20230712	164900	164216397	1865	1865	1865	1865	0
190	20230712	164800	164216397	1865	1865	1865	1865	0
191	20230712	164700	164216397	1865	1865	1865	1865	0
192	20230712	164600	164216397	1865	1865	1865	1865	0
193	20230712	164500	164216397	1865	1865	1865	1865	0
194	20230712	164400	164216397	1865	1865	1865	1865	0
195	20230712	164300	164216397	1865	1865	1865	1865	0
196	20230712	164200	164216397	1865	1865	1865	1865	0
197	20230712	164100	164216397	1865	1865	1865	1865	0
198	20230712	164000	164216397	1865	1865	1865	1865	0
199	20230712	163900	164216397	1865	1865	1865	1865	0
200	20230712	163800	164216397	1865	1865	1865	1865	0
201	20230712	163700	164216397	1865	1865	1865	1865	0
202	20230712	163600	164216397	1865	1865	1865	1865	0
203	20230712	163500	164216397	1865	1865	1865	1865	0
204	20230712	163400	164216397	1865	1865	1865	1865	0
205	20230712	163300	164216397	1865	1865	1865	1865	0
206	20230712	163200	164216397	1865	1865	1865	1865	0
207	20230712	163100	164216397	1865	1865	1865	1865	0
208	20230712	163000	164216397	1865	1865	1865	1865	0
209	20230712	162900	164216397	1865	1865	1865	1865	0
210	20230712	162800	164216397	1865	1865	1865	1865	0
211	20230712	162700	164216397	1865	1865	1865	1865	0
212	20230712	162600	164216397	1865	1865	1865	1865	1677
213	20230712	162500	164216397	1865	1865	1865	1865	0
214	20230712	162400	164216397	1865	1865	1865	1865	0
215	20230712	162300	164216397	1865	1865	1865	1865	0
216	20230712	162200	164216397	1865	1865	1865	1865	0
217	20230712	162100	164216397	1865	1865	1865	1865	0
218	20230712	162000	164216397	1865	1865	1865	1865	0
219	20230712	161900	164216397	1865	1865	1865	1865	0
220	20230712	161800	164216397	1865	1865	1865	1865	0
221	20230712	161700	164216397	1865	1865	1865	1865	0
222	20230712	161600	164216397	1865	1865	1865	1865	0
223	20230712	161500	164216397	1865	1865	1865	1865	0
224	20230712	161400	164216397	1865	1865	1865	1865	0
225	20230712	161300	164216397	1865	1865	1865	1865	0
226	20230712	161200	164216397	1865	1865	1865	1865	0
227	20230712	161100	164216397	1865	1865	1865	1865	0
228	20230712	161000	164216397	1865	1865	1865	1865	0
229	20230712	160900	164216397	1865	1865	1865	1865	0
230	20230712	160800	164216397	1865	1865	1865	1865	0
231	20230712	160700	164216397	1865	1865	1865	1865	0
232	20230712	160600	164216397	1865	1865	1865	1865	0
233	20230712	160500	164216397	1865	1865	1865	1865	0
234	20230712	160400	164216397	1865	1865	1865	1865	0
235	20230712	160300	164216397	1865	1865	1865	1865	0
236	20230712	160200	164216397	1865	1865	1865	1865	0
237	20230712	160100	164216397	1865	1865	1865	1865	0
238	20230712	160000	164216397	1865	1865	1865	1865	0
239	20230712	155900	164216397	1865	1865	1865	1865	0
240	20230712	155800	164216397	1865	1865	1865	1865	0
241	20230712	155700	164216397	1865	1865	1865	1865	0
242	20230712	155600	164216397	1865	1865	1865	1865	1677
243	20230712	155500	164216397	1865	1865	1865	1865	0
244	20230712	155400	164216397	1865	1865	1865	1865	0
245	20230712	155300	164216397	1865	1865	1865	1865	0
246	20230712	155200	164216397	1865	1865	1865	1865	0
247	20230712	155100	164216397	1865	1865	1865	1865	0
248	20230712	155000	164216397	1865	1865	1865	1865	0
249	20230712	154900	164216397	1865	1865	1865	1865	0
250	20230712	154800	164216397	1865	1865	1865	1865	0
251	20230712	154700	164216397	1865	1865	1865	1865	0
252	20230712	154600	164216397	1865	1865	1865	1865	0
253	20230712	154500	164216397	1865	1865	1865	1865	0
254	20230712	154400	164216397	1865	1865	1865	1865	0
255	20230712	154300	164216397	1865	1865	1865	1865	0
256	20230712	154200	164216397	1865	1865	1865	1865	0
257	20230712	154100	164216397	1865	1865	1865	1865	0
258	20230712	154000	164216397	1865	1865	1865	1865	0
259	20230712	153900	164216397	1865	1865	1865	1865	0
260	20230712	153800	164216397	1865	1865	1865	1865	0
261	20230712	153700	164216397	1865	1865	1865	1865	0
262	20230712	153600	164216397	1865	1865	1865	1865	0
263	20230712	153500	164216397	1865	1865	1865	1865	0
264	20230712	153400	164216397	1865	1865	1865	1865	0
265	20230712	153300	164216397	1865	1865	1865	1865	0
266	20230712	153200	164216397	1865	1865	1865	1865	0
267	20230712	153100	164216397	1865	1865	1865	1865	0
268	20230712	153000	164216397	1865	1865	1865	1865	1677
269	20230712	152900	161088792	1866	1866	1866	1866	0
270	20230712	152800	161088792	1866	1866	1866	1866	0
271	20230712	152700	161088792	1866	1866	1866	1866	0
272	20230712	152600	161088792	1866	1866	1866	1866	0
273	20230712	152500	161088792	1866	1866	1866	1866	0
274	20230712	152400	161088792	1866	1866	1866	1866	0
275	20230712	152300	161088792	1866	1866	1866	1866	0
276	20230712	152200	161088792	1866	1866	1866	1866	0
277	20230712	152100	161088792	1866	1866	1866	1866	0
278	20230712	152000	161088792	1866	1866	1866	1866	0
279	20230712	151900	161088792	1866	1870	1870	1866	392
280	20230712	151800	160357292	1870	1867	1870	1867	35
281	20230712	151700	160291878	1865	1866	1866	1865	48
282	20230712	151600	160202345	1870	1870	1870	1868	131
283	20230712	151500	159957503	1871	1869	1871	1869	262
284	20230712	151400	159467799	1869	1868	1869	1868	6
285	20230712	151300	159456589	1868	1866	1868	1865	271
286	20230712	151200	158950900	1864	1864	1864	1864	0
287	20230712	151100	158950900	1864	1865	1865	1864	3
288	20230712	151000	158945306	1866	1866	1866	1866	15
289	20230712	150900	158917316	1866	1866	1866	1866	17
290	20230712	150800	158885594	1867	1867	1867	1867	0
291	20230712	150700	158885594	1867	1867	1867	1867	536
292	20230712	150600	157884882	1867	1867	1867	1867	15
293	20230712	150500	157856877	1867	1867	1867	1867	0
294	20230712	150400	157856877	1867	1867	1867	1867	0
295	20230712	150300	157856877	1867	1867	1867	1867	0
296	20230712	150200	157856877	1867	1869	1869	1867	61
297	20230712	150100	157742980	1869	1874	1874	1869	35
298	20230712	150000	157677505	1875	1875	1875	1875	4
299	20230712	145900	157670005	1875	1875	1875	1875	543
300	20230712	145800	156651880	1875	1868	1875	1867	853
301	20230712	145700	155059013	1877	1877	1877	1877	0
302	20230712	145600	155059013	1877	1875	1877	1875	500
303	20230712	145500	154120688	1867	1867	1867	1867	12
304	20230712	145400	154098284	1867	1867	1867	1867	15
305	20230712	145300	154070279	1867	1870	1870	1867	173
306	20230712	145200	153746982	1871	1871	1871	1871	1
307	20230712	145100	153745111	1876	1875	1877	1875	549
308	20230712	145000	152715185	1876	1875	1876	1875	170
309	20230712	144900	152396292	1877	1876	1877	1876	202
310	20230712	144800	152017338	1877	1875	1877	1875	200
311	20230712	144700	151641994	1876	1873	1876	1873	350
312	20230712	144600	150985444	1871	1871	1874	1871	510
313	20230712	144500	150029731	1871	1871	1871	1871	192
314	20230712	144400	149670499	1869	1869	1869	1869	0
315	20230712	144300	149670499	1869	1869	1869	1869	0
316	20230712	144200	149670499	1869	1869	1869	1869	0
317	20230712	144100	149670499	1869	1869	1869	1869	0
318	20230712	144000	149670499	1869	1869	1869	1869	0
319	20230712	143900	149670499	1869	1869	1869	1869	0
320	20230712	143800	149670499	1869	1869	1869	1869	0
321	20230712	143700	149670499	1869	1869	1869	1869	0
322	20230712	143600	149670499	1869	1871	1871	1869	18
323	20230712	143500	149636825	1870	1870	1870	1870	28
324	20230712	143400	149584465	1870	1870	1870	1870	112
325	20230712	143300	149375025	1861	1861	1861	1861	0
326	20230712	143200	149375025	1861	1861	1861	1861	345
327	20230712	143100	148732980	1861	1861	1861	1861	194
328	20230712	143000	148371946	1861	1861	1861	1861	417
329	20230712	142900	147595909	1861	1862	1862	1861	1075
330	20230712	142800	145595332	1861	1869	1869	1861	58
331	20230712	142700	145487178	1869	1869	1869	1869	0
332	20230712	142600	145487178	1869	1869	1869	1869	265
333	20230712	142500	144991893	1869	1869	1869	1869	208
334	20230712	142400	144603141	1869	1869	1869	1869	99
335	20230712	142300	144418110	1869	1869	1869	1869	0
336	20230712	142200	144418110	1869	1869	1869	1869	0
337	20230712	142100	144418110	1869	1872	1872	1869	358
338	20230712	142000	143748584	1872	1873	1873	1872	257
339	20230712	141900	143267225	1874	1873	1874	1873	13
340	20230712	141800	143242875	1873	1873	1873	1873	0
341	20230712	141700	143242875	1873	1874	1874	1873	5
342	20230712	141600	143233506	1874	1874	1874	1874	17
343	20230712	141500	143201648	1874	1874	1874	1874	15
344	20230712	141400	143173538	1873	1874	1874	1873	32
345	20230712	141300	143113574	1874	1874	1874	1874	416
346	20230712	141200	142333990	1874	1873	1874	1873	302
347	20230712	141100	141768329	1873	1873	1873	1873	65
348	20230712	141000	141646584	1873	1873	1873	1873	2
349	20230712	140900	141642838	1874	1874	1874	1874	0
350	20230712	140800	141642838	1874	1874	1874	1874	0
351	20230712	140700	141642838	1874	1874	1874	1874	200
352	20230712	140600	141268038	1874	1874	1874	1874	484
353	20230712	140500	140361022	1877	1872	1878	1872	4184
354	20230712	140400	132520320	1869	1874	1875	1869	844
355	20230712	140300	130940825	1873	1869	1873	1869	3847
356	20230712	140200	123744750	1868	1863	1868	1863	2255
357	20230712	140100	119533513	1863	1863	1863	1863	164
358	20230712	140000	119227981	1863	1863	1863	1863	24
359	20230712	135900	119183269	1865	1865	1865	1865	0
360	20230712	135800	119183269	1865	1864	1865	1864	2186
361	20230712	135700	115106484	1864	1864	1864	1864	15
362	20230712	135600	115078524	1864	1864	1864	1864	0
363	20230712	135500	115078524	1864	1864	1864	1864	0
364	20230712	135400	115078524	1864	1864	1864	1864	0
365	20230712	135300	115078524	1864	1862	1865	1862	3
366	20230712	135200	115072933	1865	1865	1865	1865	0
367	20230712	135100	115072933	1865	1865	1865	1865	0
368	20230712	135000	115072933	1865	1865	1865	1865	0
369	20230712	134900	115072933	1865	1865	1865	1865	0
370	20230712	134800	115072933	1865	1865	1865	1865	0
371	20230712	134700	115072933	1865	1865	1865	1865	0
372	20230712	134600	115072933	1865	1865	1865	1865	0
373	20230712	134500	115072933	1865	1865	1865	1865	0
374	20230712	134400	115072933	1865	1865	1865	1865	179
375	20230712	134300	114739098	1867	1858	1867	1858	1650
376	20230712	134200	111663951	1858	1858	1858	1857	70
377	20230712	134100	111533897	1858	1860	1860	1857	119
378	20230712	134000	111312699	1859	1859	1859	1859	2
379	20230712	133900	111308981	1860	1860	1860	1860	14
380	20230712	133800	111282941	1860	1860	1860	1860	0
381	20230712	133700	111282941	1860	1860	1860	1860	0
382	20230712	133600	111282941	1860	1860	1860	1860	0
383	20230712	133500	111282941	1860	1860	1860	1860	14
384	20230712	133400	111256901	1860	1860	1860	1860	0
385	20230712	133300	111256901	1860	1860	1860	1860	0
386	20230712	133200	111256901	1860	1860	1860	1860	4
387	20230712	133100	111249461	1860	1860	1860	1860	0
388	20230712	133000	111249461	1860	1860	1860	1860	0
389	20230712	132900	111249461	1860	1860	1860	1860	1
390	20230712	132800	111247601	1859	1859	1859	1859	0
391	20230712	132700	111247601	1859	1859	1859	1859	0
392	20230712	132600	111247601	1859	1859	1859	1859	0
393	20230712	132500	111247601	1859	1859	1859	1859	5
394	20230712	132400	111238306	1855	1855	1855	1855	0
395	20230712	132300	111238306	1855	1855	1855	1855	0
396	20230712	132200	111238306	1855	1855	1855	1855	0
397	20230712	132100	111238306	1855	1855	1855	1855	0
398	20230712	132000	111238306	1855	1855	1855	1855	0
399	20230712	131900	111238306	1855	1855	1855	1855	0
400	20230712	131800	111238306	1855	1855	1855	1855	0
401	20230712	131700	111238306	1855	1855	1855	1855	0
402	20230712	131600	111238306	1855	1855	1855	1855	0
403	20230712	131500	111238306	1855	1855	1855	1855	1
404	20230712	131400	111236451	1853	1853	1853	1853	0
405	20230712	131300	111236451	1853	1853	1853	1853	0
406	20230712	131200	111236451	1853	1854	1854	1853	500
407	20230712	131100	110309830	1855	1855	1855	1855	0
408	20230712	131000	110309830	1855	1855	1855	1855	0
409	20230712	130900	110309830	1855	1855	1855	1855	0
410	20230712	130800	110309830	1855	1855	1855	1855	27
411	20230712	130700	110259745	1855	1855	1855	1855	15
412	20230712	130600	110231920	1855	1855	1855	1855	4957
413	20230712	130500	101036685	1855	1854	1855	1853	222
414	20230712	130400	100625075	1855	1855	1855	1855	0
415	20230712	130300	100625075	1855	1855	1855	1855	8
416	20230712	130200	100610235	1854	1855	1855	1854	24
417	20230712	130100	100565725	1854	1854	1854	1854	0
418	20230712	130000	100565725	1854	1856	1856	1854	120
419	20230712	125900	100343169	1859	1858	1859	1858	100
420	20230712	125800	100157273	1857	1857	1857	1857	0
421	20230712	125700	100157273	1857	1857	1857	1857	0
422	20230712	125600	100157273	1857	1857	1857	1857	0
423	20230712	125500	100157273	1857	1858	1858	1857	55
424	20230712	125400	100055088	1859	1859	1859	1859	15
425	20230712	125300	100027203	1858	1858	1858	1858	0
426	20230712	125200	100027203	1858	1858	1858	1858	0
427	20230712	125100	100027203	1858	1858	1858	1858	0
428	20230712	125000	100027203	1858	1858	1858	1858	2
429	20230712	124900	100023487	1862	1863	1863	1862	11
430	20230712	124800	100003004	1864	1864	1864	1864	0
431	20230712	124700	100003004	1864	1863	1864	1863	36
432	20230712	124600	99935935	1860	1860	1860	1860	0
433	20230712	124500	99935935	1860	1859	1860	1859	358
434	20230712	124400	99270254	1859	1859	1859	1859	0
435	20230712	124300	99270254	1859	1859	1859	1859	0
436	20230712	124200	99270254	1859	1854	1859	1854	270
437	20230712	124100	98769669	1854	1851	1854	1851	18
438	20230712	124000	98736345	1854	1851	1854	1851	12
439	20230712	123900	98714110	1850	1851	1851	1850	2
440	20230712	123800	98710409	1852	1852	1852	1852	1
441	20230712	123700	98708557	1854	1854	1854	1854	10
442	20230712	123600	98690017	1854	1854	1854	1854	0
443	20230712	123500	98690017	1854	1854	1854	1854	0
444	20230712	123400	98690017	1854	1854	1854	1854	0
445	20230712	123300	98690017	1854	1855	1855	1854	793
446	20230712	123200	97219550	1860	1860	1860	1860	0
447	20230712	123100	97219550	1860	1860	1860	1860	0
448	20230712	123000	97219550	1860	1860	1860	1860	0
449	20230712	122900	97219550	1860	1860	1860	1860	20
450	20230712	122800	97182350	1860	1860	1860	1860	0
451	20230712	122700	97182350	1860	1860	1860	1860	0
452	20230712	122600	97182350	1860	1860	1860	1860	16
453	20230712	122500	97152590	1855	1856	1860	1855	817
454	20230712	122400	95634293	1856	1856	1856	1856	416
455	20230712	122300	94862197	1855	1847	1855	1847	4009
456	20230712	122200	87435456	1845	1845	1845	1845	0
457	20230712	122100	87435456	1845	1845	1845	1845	0
458	20230712	122000	87435456	1845	1845	1845	1845	0
459	20230712	121900	87435456	1845	1845	1845	1845	1
460	20230712	121800	87433611	1845	1845	1845	1845	0
461	20230712	121700	87433611	1845	1845	1845	1845	0
462	20230712	121600	87433611	1845	1845	1845	1845	0
463	20230712	121500	87433611	1845	1845	1845	1845	0
464	20230712	121400	87433611	1845	1845	1845	1845	0
465	20230712	121300	87433611	1845	1845	1845	1845	0
466	20230712	121200	87433611	1845	1845	1845	1845	0
467	20230712	121100	87433611	1845	1845	1845	1845	16
468	20230712	121000	87404091	1844	1844	1844	1844	0
469	20230712	120900	87404091	1844	1844	1844	1844	0
470	20230712	120800	87404091	1844	1844	1844	1844	7
471	20230712	120700	87391183	1845	1845	1845	1845	1
472	20230712	120600	87389338	1841	1841	1841	1841	0
473	20230712	120500	87389338	1841	1841	1841	1841	95
474	20230712	120400	87214443	1841	1840	1841	1840	8
475	20230712	120300	87199720	1838	1838	1838	1838	0
476	20230712	120200	87199720	1838	1838	1838	1838	0
477	20230712	120100	87199720	1838	1838	1838	1838	10
478	20230712	120000	87181340	1837	1837	1837	1837	0
479	20230712	115900	87181340	1837	1837	1837	1837	0
480	20230712	115800	87181340	1837	1837	1837	1837	10
481	20230712	115700	87162970	1836	1836	1836	1836	0
482	20230712	115600	87162970	1836	1836	1836	1836	0
483	20230712	115500	87162970	1836	1836	1836	1836	1
484	20230712	115400	87161134	1837	1839	1839	1837	20
485	20230712	115300	87124357	1841	1841	1841	1841	0
486	20230712	115200	87124357	1841	1841	1841	1841	0
487	20230712	115100	87124357	1841	1841	1841	1841	0
488	20230712	115000	87124357	1841	1841	1841	1841	0
489	20230712	114900	87124357	1841	1841	1841	1841	4
490	20230712	114800	87116993	1841	1841	1841	1841	11
491	20230712	114700	87096742	1843	1843	1843	1843	0
492	20230712	114600	87096742	1843	1843	1843	1843	1
493	20230712	114500	87094899	1831	1831	1831	1831	0
494	20230712	114400	87094899	1831	1831	1831	1831	60
495	20230712	114300	86985039	1831	1831	1831	1831	70
496	20230712	114200	86856869	1831	1831	1831	1831	0
497	20230712	114100	86856869	1831	1831	1831	1831	227
498	20230712	114000	86441232	1831	1831	1831	1831	0
499	20230712	113900	86441232	1831	1831	1831	1831	0
500	20230712	113800	86441232	1831	1834	1834	1831	1400
501	20230712	113700	83875953	1835	1835	1835	1835	0
502	20230712	113600	83875953	1835	1835	1835	1835	0
503	20230712	113500	83875953	1835	1835	1835	1835	0
504	20230712	113400	83875953	1835	1835	1835	1835	0
505	20230712	113300	83875953	1835	1835	1835	1835	0
506	20230712	113200	83875953	1835	1835	1835	1835	3
507	20230712	113100	83870448	1831	1831	1831	1831	0
508	20230712	113000	83870448	1831	1831	1831	1831	0
509	20230712	112900	83870448	1831	1831	1831	1831	0
510	20230712	112800	83870448	1831	1842	1842	1831	1380
511	20230712	112700	81336561	1842	1842	1842	1842	0
512	20230712	112600	81336561	1842	1842	1842	1842	0
513	20230712	112500	81336561	1842	1842	1842	1842	0
514	20230712	112400	81336561	1842	1842	1842	1842	0
515	20230712	112300	81336561	1842	1842	1842	1842	0
516	20230712	112200	81336561	1842	1842	1842	1842	7
517	20230712	112100	81323667	1842	1842	1842	1842	0
518	20230712	112000	81323667	1842	1842	1842	1842	0
519	20230712	111900	81323667	1842	1842	1842	1842	0
520	20230712	111800	81323667	1842	1842	1842	1842	0
521	20230712	111700	81323667	1842	1842	1842	1842	6
522	20230712	111600	81312615	1842	1842	1842	1842	0
523	20230712	111500	81312615	1842	1842	1842	1842	0
524	20230712	111400	81312615	1842	1842	1842	1842	0
525	20230712	111300	81312615	1842	1842	1842	1842	400
526	20230712	111200	80575815	1842	1842	1842	1842	0
527	20230712	111100	80575815	1842	1842	1842	1842	0
528	20230712	111000	80575815	1842	1841	1842	1841	149
529	20230712	110900	80301358	1841	1842	1842	1841	22
530	20230712	110800	80260835	1842	1842	1842	1842	21
531	20230712	110700	80222153	1842	1842	1842	1842	3
532	20230712	110600	80216627	1841	1841	1841	1841	5
533	20230712	110500	80207422	1836	1842	1842	1836	3566
534	20230712	110400	73659062	1843	1844	1844	1843	36
535	20230712	110300	73592694	1844	1845	1845	1844	1231
536	20230712	110200	71322612	1849	1851	1851	1849	72
537	20230712	110100	71189384	1851	1851	1851	1851	0
538	20230712	110000	71189384	1851	1851	1851	1851	0
539	20230712	105900	71189384	1851	1851	1851	1851	0
540	20230712	105800	71189384	1851	1851	1851	1851	170
541	20230712	105700	70874714	1848	1848	1848	1848	0
542	20230712	105600	70874714	1848	1848	1848	1848	0
543	20230712	105500	70874714	1848	1849	1849	1848	186
544	20230712	105400	70530918	1852	1852	1852	1852	0
545	20230712	105300	70530918	1852	1852	1852	1852	0
546	20230712	105200	70530918	1852	1852	1852	1852	0
547	20230712	105100	70530918	1852	1852	1852	1852	0
548	20230712	105000	70530918	1852	1852	1852	1852	101
549	20230712	104900	70343866	1852	1852	1852	1852	100
550	20230712	104800	70158666	1852	1852	1852	1852	0
551	20230712	104700	70158666	1852	1852	1852	1852	2
552	20230712	104600	70154962	1852	1852	1852	1852	0
553	20230712	104500	70154962	1852	1852	1852	1852	0
554	20230712	104400	70154962	1852	1852	1852	1852	0
555	20230712	104300	70154962	1852	1852	1852	1852	151
556	20230712	104200	69875310	1853	1853	1853	1853	199
557	20230712	104100	69506563	1853	1853	1853	1853	23
558	20230712	104000	69463944	1853	1854	1855	1853	183
559	20230712	103900	69124810	1853	1845	1854	1843	254
560	20230712	103800	68654253	1844	1843	1844	1843	102
561	20230712	103700	68466265	1853	1853	1853	1853	10
562	20230712	103600	68447735	1853	1853	1853	1853	0
563	20230712	103500	68447735	1853	1853	1853	1853	1
564	20230712	103400	68445882	1837	1837	1837	1837	500
565	20230712	103300	67527382	1832	1832	1832	1832	0
566	20230712	103200	67527382	1832	1842	1842	1832	682
567	20230712	103100	66274854	1855	1855	1855	1855	2
568	20230712	103000	66271144	1855	1857	1857	1855	78
569	20230712	102900	66126304	1859	1859	1859	1859	8
570	20230712	102800	66111432	1859	1859	1859	1859	0
571	20230712	102700	66111432	1859	1859	1859	1859	0
572	20230712	102600	66111432	1859	1859	1859	1859	0
573	20230712	102500	66111432	1859	1859	1859	1859	94
574	20230712	102400	65936686	1859	1859	1859	1859	0
575	20230712	102300	65936686	1859	1859	1859	1859	7
576	20230712	102200	65923673	1859	1859	1859	1857	135
577	20230712	102100	65672768	1859	1859	1859	1859	50
578	20230712	102000	65579818	1860	1865	1865	1860	919
579	20230712	101900	63869294	1868	1868	1868	1868	0
580	20230712	101800	63869294	1868	1868	1868	1868	0
581	20230712	101700	63869294	1868	1868	1868	1868	14
582	20230712	101600	63843142	1868	1868	1868	1868	430
583	20230712	101500	63039902	1868	1868	1868	1868	4150
584	20230712	101400	55287702	1868	1868	1868	1868	350
585	20230712	101300	54633902	1869	1869	1869	1869	16
586	20230712	101200	54603998	1869	1857	1869	1857	86
587	20230712	101100	54443984	1857	1855	1857	1855	3204
588	20230712	101000	48494356	1857	1857	1857	1857	0
589	20230712	100900	48494356	1857	1860	1860	1857	1581
590	20230712	100800	45557518	1858	1855	1870	1855	1782
591	20230712	100700	42242430	1857	1850	1857	1829	2340
592	20230712	100600	37910266	1850	1841	1850	1841	2996
593	20230712	100500	32370214	1841	1834	1841	1834	3499
594	20230712	100400	25939476	1836	1818	1837	1818	481
595	20230712	100300	25056174	1818	1841	1841	1818	309
596	20230712	100200	24491441	1841	1813	1841	1813	328
597	20230712	100100	23895154	1813	1813	1813	1813	855
598	20230712	100000	22345039	1813	1819	1819	1813	26
599	20230712	095900	22297889	1819	1819	1819	1819	38
600	20230712	095800	22228767	1819	1825	1825	1819	13
601	20230712	095700	22205108	1837	1837	1837	1837	0
602	20230712	095600	22205108	1837	1837	1837	1837	2
603	20230712	095500	22201434	1790	1790	1790	1790	0
604	20230712	095400	22201434	1790	1790	1790	1790	1039
605	20230712	095300	20341624	1775	1837	1837	1774	530
606	20230712	095200	19392569	1850	1836	1850	1836	614
607	20230712	095100	18264978	1835	1830	1835	1830	1491
608	20230712	095000	15531058	1827	1818	1827	1818	1743
609	20230712	094900	12352585	1815	1815	1815	1815	497
610	20230712	094800	11450530	1815	1815	1815	1815	0
611	20230712	094700	11450530	1815	1815	1815	1815	3
612	20230712	094600	11445085	1810	1810	1810	1810	0
613	20230712	094500	11445085	1810	1810	1810	1810	0
614	20230712	094400	11445085	1810	1810	1810	1810	145
615	20230712	094300	11182635	1809	1809	1809	1809	2
616	20230712	094200	11179017	1810	1810	1810	1810	0
617	20230712	094100	11179017	1810	1810	1810	1810	0
618	20230712	094000	11179017	1810	1810	1810	1810	0
619	20230712	093900	11179017	1810	1810	1810	1810	0
620	20230712	093800	11179017	1810	1809	1810	1809	1502
621	20230712	093700	8460620	1809	1809	1809	1809	2
622	20230712	093600	8457002	1811	1811	1811	1811	0
623	20230712	093500	8457002	1811	1811	1811	1811	2
624	20230712	093400	8453380	1817	1817	1817	1817	0
625	20230712	093300	8453380	1817	1817	1817	1817	1
626	20230712	093200	8451563	1818	1819	1819	1818	2
627	20230712	093100	8447926	1804	1804	1804	1804	0
628	20230712	093000	8447926	1804	1804	1804	1804	27
629	20230712	092900	8399218	1804	1804	1804	1804	0
630	20230712	092800	8399218	1804	1800	1804	1800	61
631	20230712	092700	8289414	1801	1805	1820	1801	215
632	20230712	092600	7899917	1805	1779	1805	1779	1505
633	20230712	092500	5195680	1778	1778	1778	1778	10
634	20230712	092400	5177900	1779	1779	1779	1779	0
635	20230712	092300	5177900	1779	1779	1779	1779	0
636	20230712	092200	5177900	1779	1779	1779	1779	0
637	20230712	092100	5177900	1779	1779	1779	1779	0
638	20230712	092000	5177900	1779	1779	1779	1779	72
639	20230712	091900	5049812	1778	1778	1778	1778	700
640	20230712	091800	3805212	1778	1778	1778	1778	0
641	20230712	091700	3805212	1778	1778	1778	1778	16
642	20230712	091600	3776764	1777	1777	1777	1777	19
643	20230712	091500	3743001	1782	1782	1782	1782	0
644	20230712	091400	3743001	1782	1782	1782	1782	0
645	20230712	091300	3743001	1782	1782	1782	1782	0
646	20230712	091200	3743001	1782	1782	1782	1782	0
647	20230712	091100	3743001	1782	1767	1782	1765	1103
648	20230712	091000	1795391	1782	1782	1782	1782	0
649	20230712	090900	1795391	1782	1782	1782	1782	0
650	20230712	090800	1795391	1782	1782	1782	1782	1
651	20230712	090700	1793609	1766	1774	1774	1766	400
652	20230712	090600	1087095	1785	1785	1785	1785	10
653	20230712	090500	1069245	1785	1785	1785	1785	70
654	20230712	090400	944295	1785	1785	1785	1785	1
655	20230712	090300	942510	1765	1765	1765	1765	0
656	20230712	090200	942510	1765	1765	1765	1765	0
657	20230712	090100	942510	1765	1765	1765	1765	0
658	20230712	090000	942510	1765	1765	1765	1765	534