KissMeData/033790/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	191100	305362365	1684	1684	1684	1684	2270
3	20230705	191000	305362365	1684	1684	1684	1684	0
4	20230705	190900	305362365	1684	1684	1684	1684	0
5	20230705	190800	305362365	1684	1684	1684	1684	0
6	20230705	190700	305362365	1684	1684	1684	1684	0
7	20230705	190600	305362365	1684	1684	1684	1684	0
8	20230705	190500	305362365	1684	1684	1684	1684	0
9	20230705	190400	305362365	1684	1684	1684	1684	0
10	20230705	190300	305362365	1684	1684	1684	1684	0
11	20230705	190200	305362365	1684	1684	1684	1684	0
12	20230705	190100	305362365	1684	1684	1684	1684	0
13	20230705	190000	305362365	1684	1684	1684	1684	0
14	20230705	185900	305362365	1684	1684	1684	1684	0
15	20230705	185800	305362365	1684	1684	1684	1684	0
16	20230705	185700	305362365	1684	1684	1684	1684	0
17	20230705	185600	305362365	1684	1684	1684	1684	0
18	20230705	185500	305362365	1684	1684	1684	1684	0
19	20230705	185400	305362365	1684	1684	1684	1684	0
20	20230705	185300	305362365	1684	1684	1684	1684	0
21	20230705	185200	305362365	1684	1684	1684	1684	0
22	20230705	185100	305362365	1684	1684	1684	1684	0
23	20230705	185000	305362365	1684	1684	1684	1684	0
24	20230705	184900	305362365	1684	1684	1684	1684	0
25	20230705	184800	305362365	1684	1684	1684	1684	0
26	20230705	184700	305362365	1684	1684	1684	1684	0
27	20230705	184600	305362365	1684	1684	1684	1684	0
28	20230705	184500	305362365	1684	1684	1684	1684	0
29	20230705	184400	305362365	1684	1684	1684	1684	0
30	20230705	184300	305362365	1684	1684	1684	1684	0
31	20230705	184200	305362365	1684	1684	1684	1684	0
32	20230705	184100	305362365	1684	1684	1684	1684	2270
33	20230705	184000	305362365	1684	1684	1684	1684	0
34	20230705	183900	305362365	1684	1684	1684	1684	0
35	20230705	183800	305362365	1684	1684	1684	1684	0
36	20230705	183700	305362365	1684	1684	1684	1684	0
37	20230705	183600	305362365	1684	1684	1684	1684	0
38	20230705	183500	305362365	1684	1684	1684	1684	0
39	20230705	183400	305362365	1684	1684	1684	1684	0
40	20230705	183300	305362365	1684	1684	1684	1684	0
41	20230705	183200	305362365	1684	1684	1684	1684	0
42	20230705	183100	305362365	1684	1684	1684	1684	0
43	20230705	183000	305362365	1684	1684	1684	1684	0
44	20230705	182900	305362365	1684	1684	1684	1684	0
45	20230705	182800	305362365	1684	1684	1684	1684	0
46	20230705	182700	305362365	1684	1684	1684	1684	0
47	20230705	182600	305362365	1684	1684	1684	1684	0
48	20230705	182500	305362365	1684	1684	1684	1684	0
49	20230705	182400	305362365	1684	1684	1684	1684	0
50	20230705	182300	305362365	1684	1684	1684	1684	0
51	20230705	182200	305362365	1684	1684	1684	1684	0
52	20230705	182100	305362365	1684	1684	1684	1684	0
53	20230705	182000	305362365	1684	1684	1684	1684	0
54	20230705	181900	305362365	1684	1684	1684	1684	0
55	20230705	181800	305362365	1684	1684	1684	1684	0
56	20230705	181700	305362365	1684	1684	1684	1684	0
57	20230705	181600	305362365	1684	1684	1684	1684	0
58	20230705	181500	305362365	1684	1684	1684	1684	0
59	20230705	181400	305362365	1684	1684	1684	1684	0
60	20230705	181300	305362365	1684	1684	1684	1684	0
61	20230705	181200	305362365	1684	1684	1684	1684	0
62	20230705	181100	305362365	1684	1684	1684	1684	2270
63	20230705	181000	305362365	1684	1684	1684	1684	0
64	20230705	180900	305362365	1684	1684	1684	1684	0
65	20230705	180800	305362365	1684	1684	1684	1684	0
66	20230705	180700	305362365	1684	1684	1684	1684	0
67	20230705	180600	305362365	1684	1684	1684	1684	0
68	20230705	180500	305362365	1684	1684	1684	1684	0
69	20230705	180400	305362365	1684	1684	1684	1684	0
70	20230705	180300	305362365	1684	1684	1684	1684	0
71	20230705	180200	305362365	1684	1684	1684	1684	0
72	20230705	180100	305362365	1684	1684	1684	1684	0
73	20230705	180000	305362365	1684	1684	1684	1684	0
74	20230705	175900	305362365	1684	1684	1684	1684	0
75	20230705	175800	305362365	1684	1684	1684	1684	0
76	20230705	175700	305362365	1684	1684	1684	1684	0
77	20230705	175600	305362365	1684	1684	1684	1684	0
78	20230705	175500	305362365	1684	1684	1684	1684	0
79	20230705	175400	305362365	1684	1684	1684	1684	0
80	20230705	175300	305362365	1684	1684	1684	1684	0
81	20230705	175200	305362365	1684	1684	1684	1684	0
82	20230705	175100	305362365	1684	1684	1684	1684	0
83	20230705	175000	305362365	1684	1684	1684	1684	0
84	20230705	174900	305362365	1684	1684	1684	1684	0
85	20230705	174800	305362365	1684	1684	1684	1684	0
86	20230705	174700	305362365	1684	1684	1684	1684	0
87	20230705	174600	305362365	1684	1684	1684	1684	0
88	20230705	174500	305362365	1684	1684	1684	1684	0
89	20230705	174400	305362365	1684	1684	1684	1684	0
90	20230705	174300	305362365	1684	1684	1684	1684	0
91	20230705	174200	305362365	1684	1684	1684	1684	0
92	20230705	174100	305362365	1684	1684	1684	1684	2270
93	20230705	174000	305362365	1684	1684	1684	1684	0
94	20230705	173900	305362365	1684	1684	1684	1684	0
95	20230705	173800	305362365	1684	1684	1684	1684	0
96	20230705	173700	305362365	1684	1684	1684	1684	0
97	20230705	173600	305362365	1684	1684	1684	1684	0
98	20230705	173500	305362365	1684	1684	1684	1684	0
99	20230705	173400	305362365	1684	1684	1684	1684	0
100	20230705	173300	305362365	1684	1684	1684	1684	0
101	20230705	173200	305362365	1684	1684	1684	1684	0
102	20230705	173100	305362365	1684	1684	1684	1684	0
103	20230705	173000	305362365	1684	1684	1684	1684	0
104	20230705	172900	305362365	1684	1684	1684	1684	0
105	20230705	172800	305362365	1684	1684	1684	1684	0
106	20230705	172700	305362365	1684	1684	1684	1684	0
107	20230705	172600	305362365	1684	1684	1684	1684	0
108	20230705	172500	305362365	1684	1684	1684	1684	0
109	20230705	172400	305362365	1684	1684	1684	1684	0
110	20230705	172300	305362365	1684	1684	1684	1684	0
111	20230705	172200	305362365	1684	1684	1684	1684	0
112	20230705	172100	305362365	1684	1684	1684	1684	0
113	20230705	172000	305362365	1684	1684	1684	1684	0
114	20230705	171900	305362365	1684	1684	1684	1684	0
115	20230705	171800	305362365	1684	1684	1684	1684	0
116	20230705	171700	305362365	1684	1684	1684	1684	0
117	20230705	171600	305362365	1684	1684	1684	1684	0
118	20230705	171500	305362365	1684	1684	1684	1684	0
119	20230705	171400	305362365	1684	1684	1684	1684	0
120	20230705	171300	305362365	1684	1684	1684	1684	0
121	20230705	171200	305362365	1684	1684	1684	1684	0
122	20230705	171100	305362365	1684	1684	1684	1684	2270
123	20230705	171000	305362365	1684	1684	1684	1684	0
124	20230705	170900	305362365	1684	1684	1684	1684	0
125	20230705	170800	305362365	1684	1684	1684	1684	0
126	20230705	170700	305362365	1684	1684	1684	1684	0
127	20230705	170600	305362365	1684	1684	1684	1684	0
128	20230705	170500	305362365	1684	1684	1684	1684	0
129	20230705	170400	305362365	1684	1684	1684	1684	0
130	20230705	170300	305362365	1684	1684	1684	1684	0
131	20230705	170200	305362365	1684	1684	1684	1684	0
132	20230705	170100	305362365	1684	1684	1684	1684	0
133	20230705	170000	305362365	1684	1684	1684	1684	0
134	20230705	165900	305362365	1684	1684	1684	1684	0
135	20230705	165800	305362365	1684	1684	1684	1684	0
136	20230705	165700	305362365	1684	1684	1684	1684	0
137	20230705	165600	305362365	1684	1684	1684	1684	0
138	20230705	165500	305362365	1684	1684	1684	1684	0
139	20230705	165400	305362365	1684	1684	1684	1684	0
140	20230705	165300	305362365	1684	1684	1684	1684	0
141	20230705	165200	305362365	1684	1684	1684	1684	0
142	20230705	165100	305362365	1684	1684	1684	1684	0
143	20230705	165000	305362365	1684	1684	1684	1684	0
144	20230705	164900	305362365	1684	1684	1684	1684	0
145	20230705	164800	305362365	1684	1684	1684	1684	0
146	20230705	164700	305362365	1684	1684	1684	1684	0
147	20230705	164600	305362365	1684	1684	1684	1684	0
148	20230705	164500	305362365	1684	1684	1684	1684	0
149	20230705	164400	305362365	1684	1684	1684	1684	0
150	20230705	164300	305362365	1684	1684	1684	1684	0
151	20230705	164200	305362365	1684	1684	1684	1684	0
152	20230705	164100	305362365	1684	1684	1684	1684	2270
153	20230705	164000	305362365	1684	1684	1684	1684	0
154	20230705	163900	305362365	1684	1684	1684	1684	0
155	20230705	163800	305362365	1684	1684	1684	1684	0
156	20230705	163700	305362365	1684	1684	1684	1684	0
157	20230705	163600	305362365	1684	1684	1684	1684	0
158	20230705	163500	305362365	1684	1684	1684	1684	0
159	20230705	163400	305362365	1684	1684	1684	1684	0
160	20230705	163300	305362365	1684	1684	1684	1684	0
161	20230705	163200	305362365	1684	1684	1684	1684	0
162	20230705	163100	305362365	1684	1684	1684	1684	0
163	20230705	163000	305362365	1684	1684	1684	1684	0
164	20230705	162900	305362365	1684	1684	1684	1684	0
165	20230705	162800	305362365	1684	1684	1684	1684	0
166	20230705	162700	305362365	1684	1684	1684	1684	0
167	20230705	162600	305362365	1684	1684	1684	1684	0
168	20230705	162500	305362365	1684	1684	1684	1684	0
169	20230705	162400	305362365	1684	1684	1684	1684	0
170	20230705	162300	305362365	1684	1684	1684	1684	0
171	20230705	162200	305362365	1684	1684	1684	1684	0
172	20230705	162100	305362365	1684	1684	1684	1684	0
173	20230705	162000	305362365	1684	1684	1684	1684	0
174	20230705	161900	305362365	1684	1684	1684	1684	0
175	20230705	161800	305362365	1684	1684	1684	1684	0
176	20230705	161700	305362365	1684	1684	1684	1684	0
177	20230705	161600	305362365	1684	1684	1684	1684	0
178	20230705	161500	305362365	1684	1684	1684	1684	0
179	20230705	161400	305362365	1684	1684	1684	1684	0
180	20230705	161300	305362365	1684	1684	1684	1684	0
181	20230705	161200	305362365	1684	1684	1684	1684	0
182	20230705	161100	305362365	1684	1684	1684	1684	2270
183	20230705	161000	305362365	1684	1684	1684	1684	0
184	20230705	160900	305362365	1684	1684	1684	1684	0
185	20230705	160800	305362365	1684	1684	1684	1684	0
186	20230705	160700	305362365	1684	1684	1684	1684	0
187	20230705	160600	305362365	1684	1684	1684	1684	0
188	20230705	160500	305362365	1684	1684	1684	1684	0
189	20230705	160400	305362365	1684	1684	1684	1684	0
190	20230705	160300	305362365	1684	1684	1684	1684	0
191	20230705	160200	305362365	1684	1684	1684	1684	0
192	20230705	160100	305362365	1684	1684	1684	1684	0
193	20230705	160000	305362365	1684	1684	1684	1684	0
194	20230705	155900	305362365	1684	1684	1684	1684	0
195	20230705	155800	305362365	1684	1684	1684	1684	0
196	20230705	155700	305362365	1684	1684	1684	1684	0
197	20230705	155600	305362365	1684	1684	1684	1684	0
198	20230705	155500	305362365	1684	1684	1684	1684	0
199	20230705	155400	305362365	1684	1684	1684	1684	0
200	20230705	155300	305362365	1684	1684	1684	1684	0
201	20230705	155200	305362365	1684	1684	1684	1684	0
202	20230705	155100	305362365	1684	1684	1684	1684	0
203	20230705	155000	305362365	1684	1684	1684	1684	0
204	20230705	154900	305362365	1684	1684	1684	1684	0
205	20230705	154800	305362365	1684	1684	1684	1684	0
206	20230705	154700	305362365	1684	1684	1684	1684	0
207	20230705	154600	305362365	1684	1684	1684	1684	0
208	20230705	154500	305362365	1684	1684	1684	1684	0
209	20230705	154400	305362365	1684	1684	1684	1684	0
210	20230705	154300	305362365	1684	1684	1684	1684	0
211	20230705	154200	305362365	1684	1684	1684	1684	0
212	20230705	154100	305362365	1684	1684	1684	1684	2270
213	20230705	154000	305362365	1684	1684	1684	1684	0
214	20230705	153900	305362365	1684	1684	1684	1684	0
215	20230705	153800	305362365	1684	1684	1684	1684	0
216	20230705	153700	305362365	1684	1684	1684	1684	0
217	20230705	153600	305362365	1684	1684	1684	1684	0
218	20230705	153500	305362365	1684	1684	1684	1684	0
219	20230705	153400	305362365	1684	1684	1684	1684	0
220	20230705	153300	305362365	1684	1684	1684	1684	0
221	20230705	153200	305362365	1684	1684	1684	1684	0
222	20230705	153100	305362365	1684	1684	1684	1684	0
223	20230705	153000	305362365	1684	1684	1684	1684	2270
224	20230705	152900	301539685	1688	1688	1688	1688	0
225	20230705	152800	301539685	1688	1688	1688	1688	0
226	20230705	152700	301539685	1688	1688	1688	1688	0
227	20230705	152600	301539685	1688	1688	1688	1688	0
228	20230705	152500	301539685	1688	1688	1688	1688	0
229	20230705	152400	301539685	1688	1688	1688	1688	0
230	20230705	152300	301539685	1688	1688	1688	1688	0
231	20230705	152200	301539685	1688	1688	1688	1688	0
232	20230705	152100	301539685	1688	1688	1688	1688	0
233	20230705	152000	301539685	1688	1688	1688	1688	0
234	20230705	151900	301539685	1688	1669	1688	1669	2956
235	20230705	151800	296576831	1681	1683	1683	1668	10946
236	20230705	151700	278299266	1685	1685	1685	1685	30
237	20230705	151600	278248716	1685	1678	1685	1678	303
238	20230705	151500	277740191	1678	1678	1678	1678	0
239	20230705	151400	277740191	1678	1676	1678	1676	130
240	20230705	151300	277522185	1677	1677	1677	1677	0
241	20230705	151200	277522185	1677	1677	1677	1677	0
242	20230705	151100	277522185	1677	1677	1677	1677	19
243	20230705	151000	277490322	1677	1677	1677	1677	17
244	20230705	150900	277461813	1671	1676	1677	1671	454
245	20230705	150800	276701941	1677	1677	1677	1677	322
246	20230705	150700	276161947	1677	1676	1677	1671	2508
247	20230705	150600	271965870	1677	1677	1677	1677	0
248	20230705	150500	271965870	1677	1677	1677	1677	0
249	20230705	150400	271965870	1677	1677	1677	1677	1
250	20230705	150300	271964193	1678	1678	1678	1678	0
251	20230705	150200	271964193	1678	1673	1678	1667	9034
252	20230705	150100	256885507	1688	1675	1688	1675	901
253	20230705	150000	255366877	1672	1672	1672	1672	0
254	20230705	145900	255366877	1672	1672	1672	1672	0
255	20230705	145800	255366877	1672	1672	1672	1672	0
256	20230705	145700	255366877	1672	1673	1673	1672	39
257	20230705	145600	255301655	1667	1667	1667	1667	700
258	20230705	145500	254134755	1673	1673	1673	1673	0
259	20230705	145400	254134755	1673	1673	1673	1673	1
260	20230705	145300	254133082	1670	1670	1670	1670	0
261	20230705	145200	254133082	1670	1670	1670	1666	56
262	20230705	145100	254039621	1672	1671	1672	1671	1229
263	20230705	145000	251984765	1672	1672	1672	1672	0
264	20230705	144900	251984765	1672	1671	1672	1671	500
265	20230705	144800	251148855	1671	1671	1671	1671	0
266	20230705	144700	251148855	1671	1671	1671	1671	1
267	20230705	144600	251147184	1671	1671	1671	1671	0
268	20230705	144500	251147184	1671	1671	1671	1671	0
269	20230705	144400	251147184	1671	1671	1671	1671	1
270	20230705	144300	251145513	1665	1667	1667	1665	1200
271	20230705	144200	249146460	1666	1671	1671	1666	549
272	20230705	144100	248230995	1671	1675	1675	1671	308
273	20230705	144000	247715316	1675	1675	1675	1675	0
274	20230705	143900	247715316	1675	1675	1675	1675	31
275	20230705	143800	247663391	1676	1675	1676	1675	55
276	20230705	143700	247571265	1675	1675	1675	1675	39
277	20230705	143600	247505940	1680	1675	1680	1675	341
278	20230705	143500	246934356	1675	1675	1675	1675	0
279	20230705	143400	246934356	1675	1675	1675	1675	1
280	20230705	143300	246932681	1675	1675	1675	1675	0
281	20230705	143200	246932681	1675	1675	1675	1675	50
282	20230705	143100	246848931	1675	1675	1675	1675	51
283	20230705	143000	246763506	1672	1675	1675	1672	3222
284	20230705	142900	241376148	1676	1676	1676	1676	0
285	20230705	142800	241376148	1676	1676	1676	1676	1
286	20230705	142700	241374472	1675	1675	1675	1675	0
287	20230705	142600	241374472	1675	1675	1675	1675	1
288	20230705	142500	241372797	1676	1678	1678	1676	24
289	20230705	142400	241332555	1678	1679	1680	1678	17
290	20230705	142300	241304017	1680	1683	1683	1680	165
291	20230705	142200	241026387	1685	1685	1685	1685	0
292	20230705	142100	241026387	1685	1685	1685	1685	1
293	20230705	142000	241024702	1687	1687	1687	1687	0
294	20230705	141900	241024702	1687	1687	1687	1687	0
295	20230705	141800	241024702	1687	1687	1687	1687	1
296	20230705	141700	241023015	1687	1687	1687	1687	0
297	20230705	141600	241023015	1687	1687	1687	1687	0
298	20230705	141500	241023015	1687	1687	1687	1687	64
299	20230705	141400	240915047	1687	1687	1687	1687	1
300	20230705	141300	240913360	1687	1685	1687	1685	300
301	20230705	141200	240407294	1687	1687	1687	1687	0
302	20230705	141100	240407294	1687	1687	1687	1687	1
303	20230705	141000	240405607	1683	1682	1683	1682	208
304	20230705	140900	240055743	1689	1683	1689	1683	16
305	20230705	140800	240028773	1689	1684	1689	1684	242
306	20230705	140700	239620292	1677	1676	1677	1676	4
307	20230705	140600	239613586	1677	1677	1677	1677	60
308	20230705	140500	239512966	1677	1677	1677	1677	1
309	20230705	140400	239511289	1675	1675	1675	1675	1
310	20230705	140300	239509614	1677	1677	1677	1675	25
311	20230705	140200	239467693	1677	1675	1677	1675	7
312	20230705	140100	239455958	1677	1675	1677	1675	57
313	20230705	140000	239360381	1675	1675	1675	1675	0
314	20230705	135900	239360381	1675	1675	1675	1675	0
315	20230705	135800	239360381	1675	1675	1675	1675	1
316	20230705	135700	239358706	1676	1676	1676	1676	50
317	20230705	135600	239274906	1676	1676	1676	1676	0
318	20230705	135500	239274906	1676	1676	1676	1676	1
319	20230705	135400	239273230	1676	1676	1676	1676	0
320	20230705	135300	239273230	1676	1676	1676	1676	0
321	20230705	135200	239273230	1676	1676	1676	1676	0
322	20230705	135100	239273230	1676	1676	1676	1676	1
323	20230705	135000	239271554	1666	1666	1666	1666	0
324	20230705	134900	239271554	1666	1666	1666	1666	0
325	20230705	134800	239271554	1666	1676	1677	1666	537
326	20230705	134700	238372034	1677	1677	1677	1677	0
327	20230705	134600	238372034	1677	1672	1677	1672	2502
328	20230705	134500	234177008	1672	1672	1672	1672	1
329	20230705	134400	234175336	1673	1674	1674	1673	49
330	20230705	134300	234093320	1674	1674	1674	1674	127
331	20230705	134200	233880722	1674	1674	1674	1674	3
332	20230705	134100	233875700	1666	1662	1666	1662	3414
333	20230705	134000	228191230	1662	1662	1662	1662	196
334	20230705	133900	227865478	1661	1661	1661	1661	2408
335	20230705	133800	223865790	1661	1665	1665	1661	4741
336	20230705	133700	215988740	1665	1665	1665	1665	0
337	20230705	133600	215988740	1665	1665	1665	1665	0
338	20230705	133500	215988740	1665	1665	1665	1665	1
339	20230705	133400	215987075	1664	1664	1664	1664	0
340	20230705	133300	215987075	1664	1664	1664	1664	13
341	20230705	133200	215965443	1664	1664	1664	1664	13
342	20230705	133100	215943811	1665	1664	1665	1664	351
343	20230705	133000	215359459	1664	1664	1664	1664	0
344	20230705	132900	215359459	1664	1664	1664	1664	0
345	20230705	132800	215359459	1664	1664	1664	1664	1
346	20230705	132700	215357795	1664	1665	1665	1664	15
347	20230705	132600	215332825	1665	1664	1665	1664	400
348	20230705	132500	214667201	1660	1664	1664	1660	201
349	20230705	132400	214333537	1664	1664	1664	1664	0
350	20230705	132300	214333537	1664	1664	1664	1664	1
351	20230705	132200	214331873	1664	1664	1664	1664	1
352	20230705	132100	214330209	1660	1660	1660	1660	0
353	20230705	132000	214330209	1660	1660	1660	1660	0
354	20230705	131900	214330209	1660	1660	1660	1660	0
355	20230705	131800	214330209	1660	1660	1660	1660	2031
356	20230705	131700	210958749	1659	1659	1659	1659	1
357	20230705	131600	210957090	1659	1659	1659	1659	40
358	20230705	131500	210890730	1660	1660	1660	1660	1
359	20230705	131400	210889070	1659	1659	1659	1659	1102
360	20230705	131300	209060852	1659	1659	1659	1659	1
361	20230705	131200	209059193	1660	1658	1660	1658	6
362	20230705	131100	209049243	1658	1660	1660	1658	34
363	20230705	131000	208992809	1660	1658	1660	1658	117
364	20230705	130900	208798599	1658	1658	1658	1658	45
365	20230705	130800	208723989	1658	1657	1658	1657	92
366	20230705	130700	208571537	1657	1658	1658	1657	1132
367	20230705	130600	206695704	1660	1660	1660	1660	0
368	20230705	130500	206695704	1660	1660	1660	1660	1
369	20230705	130400	206694044	1660	1660	1660	1660	0
370	20230705	130300	206694044	1660	1660	1660	1660	0
371	20230705	130200	206694044	1660	1660	1660	1660	1
372	20230705	130100	206692384	1660	1660	1660	1660	0
373	20230705	130000	206692384	1660	1660	1660	1660	0
374	20230705	125900	206692384	1660	1660	1660	1660	0
375	20230705	125800	206692384	1660	1660	1660	1660	1
376	20230705	125700	206690724	1660	1660	1660	1660	100
377	20230705	125600	206524724	1660	1660	1660	1660	200
378	20230705	125500	206192724	1660	1660	1660	1660	501
379	20230705	125400	205361064	1660	1660	1660	1660	0
380	20230705	125300	205361064	1660	1660	1660	1660	0
381	20230705	125200	205361064	1660	1660	1660	1660	1
382	20230705	125100	205359404	1653	1653	1653	1653	0
383	20230705	125000	205359404	1653	1653	1653	1653	0
384	20230705	124900	205359404	1653	1660	1660	1653	301
385	20230705	124800	204861618	1655	1655	1655	1655	0
386	20230705	124700	204861618	1655	1655	1655	1655	36
387	20230705	124600	204802038	1660	1660	1660	1660	0
388	20230705	124500	204802038	1660	1660	1660	1660	1
389	20230705	124400	204800378	1655	1655	1655	1655	0
390	20230705	124300	204800378	1655	1655	1655	1655	6
391	20230705	124200	204790448	1660	1660	1660	1660	1
392	20230705	124100	204788788	1655	1655	1655	1655	0
393	20230705	124000	204788788	1655	1655	1655	1655	100
394	20230705	123900	204623288	1660	1660	1660	1660	1
395	20230705	123800	204621628	1656	1655	1660	1655	520
396	20230705	123700	203760487	1660	1665	1665	1659	11545
397	20230705	123600	184578865	1666	1666	1666	1665	2565
398	20230705	123500	180306706	1667	1667	1667	1667	13
399	20230705	123400	180285035	1667	1669	1669	1667	1114
400	20230705	123300	178427233	1670	1675	1675	1670	5496
401	20230705	123200	169238839	1676	1676	1676	1676	1
402	20230705	123100	169237163	1676	1676	1676	1676	0
403	20230705	123000	169237163	1676	1676	1676	1676	6
404	20230705	122900	169227107	1676	1676	1676	1676	1
405	20230705	122800	169225431	1676	1676	1676	1676	120
406	20230705	122700	169024311	1676	1676	1676	1676	7
407	20230705	122600	169012579	1676	1676	1676	1676	0
408	20230705	122500	169012579	1676	1676	1676	1676	2
409	20230705	122400	169009227	1675	1675	1675	1675	0
410	20230705	122300	169009227	1675	1675	1675	1675	1
411	20230705	122200	169007552	1676	1676	1676	1676	1
412	20230705	122100	169005876	1676	1676	1676	1676	0
413	20230705	122000	169005876	1676	1676	1676	1676	0
414	20230705	121900	169005876	1676	1675	1676	1675	263
415	20230705	121800	168565350	1675	1675	1675	1675	0
416	20230705	121700	168565350	1675	1675	1675	1675	1021
417	20230705	121600	166855175	1675	1675	1675	1675	0
418	20230705	121500	166855175	1675	1679	1679	1675	6226
419	20230705	121400	156413981	1688	1688	1688	1688	47
420	20230705	121300	156334645	1688	1688	1688	1688	0
421	20230705	121200	156334645	1688	1688	1688	1688	1
422	20230705	121100	156332957	1688	1688	1688	1688	0
423	20230705	121000	156332957	1688	1688	1688	1688	0
424	20230705	120900	156332957	1688	1688	1688	1688	62
425	20230705	120800	156228301	1687	1686	1687	1685	133
426	20230705	120700	156003985	1686	1685	1687	1684	176
427	20230705	120600	155707208	1685	1679	1685	1679	501
428	20230705	120500	154866023	1679	1679	1679	1679	0
429	20230705	120400	154866023	1679	1679	1679	1679	55
430	20230705	120300	154773678	1679	1682	1682	1679	103
431	20230705	120200	154600684	1682	1682	1682	1682	1
432	20230705	120100	154599002	1687	1687	1687	1687	0
433	20230705	120000	154599002	1687	1682	1687	1682	376
434	20230705	115900	153965408	1682	1682	1682	1682	1
435	20230705	115800	153963726	1682	1682	1682	1682	0
436	20230705	115700	153963726	1682	1682	1682	1682	0
437	20230705	115600	153963726	1682	1680	1682	1680	550
438	20230705	115500	153039724	1680	1680	1680	1680	4
439	20230705	115400	153033004	1684	1684	1684	1684	0
440	20230705	115300	153033004	1684	1684	1684	1684	0
441	20230705	115200	153033004	1684	1684	1684	1684	1
442	20230705	115100	153031320	1684	1684	1684	1684	24
443	20230705	115000	152990904	1684	1684	1684	1684	0
444	20230705	114900	152990904	1684	1684	1684	1684	1
445	20230705	114800	152989220	1684	1684	1684	1684	0
446	20230705	114700	152989220	1684	1684	1684	1684	0
447	20230705	114600	152989220	1684	1681	1684	1680	47
448	20230705	114500	152910216	1681	1681	1681	1681	124
449	20230705	114400	152701772	1681	1683	1683	1681	784
450	20230705	114300	151382356	1683	1683	1683	1683	1534
451	20230705	114200	148800634	1685	1683	1685	1683	1610
452	20230705	114100	146091002	1683	1683	1683	1683	3
453	20230705	114000	146085953	1684	1684	1684	1684	91
454	20230705	113900	145932709	1686	1683	1686	1683	12
455	20230705	113800	145912501	1683	1683	1684	1683	119
456	20230705	113700	145712215	1683	1683	1684	1683	57
457	20230705	113600	145616274	1684	1684	1684	1683	100
458	20230705	113500	145447877	1684	1684	1684	1684	3
459	20230705	113400	145442825	1684	1684	1684	1684	1
460	20230705	113300	145441141	1686	1683	1686	1683	10
461	20230705	113200	145424308	1686	1683	1686	1683	19
462	20230705	113100	145392301	1683	1684	1684	1683	236
463	20230705	113000	144994878	1683	1683	1683	1683	8
464	20230705	112900	144981414	1684	1687	1687	1684	229
465	20230705	112800	144595775	1687	1687	1687	1687	0
466	20230705	112700	144595775	1687	1687	1687	1687	0
467	20230705	112600	144595775	1687	1684	1687	1684	108
468	20230705	112500	144413900	1684	1684	1684	1684	1
469	20230705	112400	144412216	1684	1684	1684	1684	41
470	20230705	112300	144343172	1687	1687	1687	1687	1
471	20230705	112200	144341485	1686	1687	1687	1686	83
472	20230705	112100	144201465	1687	1687	1687	1687	0
473	20230705	112000	144201465	1687	1687	1687	1687	0
474	20230705	111900	144201465	1687	1687	1687	1687	1
475	20230705	111800	144199778	1687	1687	1687	1687	0
476	20230705	111700	144199778	1687	1687	1687	1687	0
477	20230705	111600	144199778	1687	1687	1687	1687	1
478	20230705	111500	144198091	1688	1688	1688	1688	0
479	20230705	111400	144198091	1688	1688	1688	1688	0
480	20230705	111300	144198091	1688	1686	1688	1686	43
481	20230705	111200	144125591	1681	1681	1681	1681	8
482	20230705	111100	144112143	1688	1688	1688	1688	0
483	20230705	111000	144112143	1688	1681	1688	1681	38
484	20230705	110900	144048034	1688	1677	1688	1677	2602
485	20230705	110800	139679807	1678	1678	1678	1678	686
486	20230705	110700	138528699	1678	1678	1678	1678	845
487	20230705	110600	137110789	1681	1681	1681	1681	1
488	20230705	110500	137109108	1678	1678	1678	1678	0
489	20230705	110400	137109108	1678	1678	1678	1678	1
490	20230705	110300	137107430	1678	1681	1681	1678	53
491	20230705	110200	137018343	1681	1681	1681	1681	0
492	20230705	110100	137018343	1681	1681	1681	1681	0
493	20230705	110000	137018343	1681	1681	1681	1681	0
494	20230705	105900	137018343	1681	1681	1681	1681	1
495	20230705	105800	137016662	1681	1681	1681	1681	0
496	20230705	105700	137016662	1681	1681	1681	1681	0
497	20230705	105600	137016662	1681	1678	1681	1678	52
498	20230705	105500	136929403	1678	1680	1680	1678	500
499	20230705	105400	136089773	1680	1681	1681	1680	312
500	20230705	105300	135565503	1682	1687	1687	1682	42
501	20230705	105200	135494790	1688	1688	1688	1688	0
502	20230705	105100	135494790	1688	1688	1688	1688	0
503	20230705	105000	135494790	1688	1688	1688	1688	1
504	20230705	104900	135493102	1688	1688	1688	1688	0
505	20230705	104800	135493102	1688	1688	1688	1688	0
506	20230705	104700	135493102	1688	1688	1688	1688	0
507	20230705	104600	135493102	1688	1688	1688	1688	2
508	20230705	104500	135489726	1686	1686	1686	1686	0
509	20230705	104400	135489726	1686	1687	1687	1686	1402
510	20230705	104300	133124561	1687	1688	1689	1687	1007
511	20230705	104200	131425199	1688	1689	1689	1688	60
512	20230705	104100	131323868	1689	1689	1689	1689	100
513	20230705	104000	131154968	1689	1689	1689	1689	100
514	20230705	103900	130986068	1688	1688	1688	1688	0
515	20230705	103800	130986068	1688	1688	1688	1688	7
516	20230705	103700	130974252	1687	1689	1689	1687	43
517	20230705	103600	130901651	1689	1689	1689	1689	151
518	20230705	103500	130646612	1689	1686	1689	1686	275
519	20230705	103400	130182493	1686	1687	1688	1685	587
520	20230705	103300	129192257	1688	1678	1688	1678	138
521	20230705	103200	128959459	1687	1677	1687	1677	2052
522	20230705	103100	125510295	1675	1675	1675	1675	0
523	20230705	103000	125510295	1675	1682	1682	1675	1996
524	20230705	102900	122157804	1682	1688	1688	1682	9278
525	20230705	102800	106505156	1691	1691	1691	1691	10
526	20230705	102700	106488246	1688	1688	1688	1688	50
527	20230705	102600	106403846	1692	1692	1692	1692	1
528	20230705	102500	106402154	1692	1693	1693	1689	5401
529	20230705	102400	97279854	1691	1691	1691	1689	9956
530	20230705	102300	80448251	1691	1691	1693	1691	300
531	20230705	102200	79940949	1691	1691	1691	1691	88
532	20230705	102100	79792141	1692	1693	1693	1692	2318
533	20230705	102000	75868903	1694	1694	1694	1694	101
534	20230705	101900	75697809	1698	1698	1698	1698	0
535	20230705	101800	75697809	1698	1699	1699	1697	501
536	20230705	101700	74847149	1699	1694	1699	1694	1114
537	20230705	101600	72960028	1699	1699	1699	1699	0
538	20230705	101500	72960028	1699	1699	1699	1699	0
539	20230705	101400	72960028	1699	1695	1699	1694	1081
540	20230705	101300	71128456	1700	1700	1700	1700	1
541	20230705	101200	71126756	1700	1700	1700	1700	0
542	20230705	101100	71126756	1700	1700	1700	1700	1
543	20230705	101000	71125056	1699	1699	1699	1699	6
544	20230705	100900	71114862	1700	1700	1700	1700	0
545	20230705	100800	71114862	1700	1700	1700	1700	0
546	20230705	100700	71114862	1700	1700	1700	1700	1
547	20230705	100600	71113162	1700	1700	1700	1700	0
548	20230705	100500	71113162	1700	1700	1700	1700	1
549	20230705	100400	71111462	1700	1700	1700	1700	0
550	20230705	100300	71111462	1700	1700	1700	1700	1
551	20230705	100200	71109762	1700	1700	1700	1700	0
552	20230705	100100	71109762	1700	1700	1700	1700	0
553	20230705	100000	71109762	1700	1700	1700	1700	1
554	20230705	095900	71108062	1700	1699	1700	1699	6
555	20230705	095800	71097866	1700	1699	1700	1698	88
556	20230705	095700	70948348	1699	1699	1699	1699	1
557	20230705	095600	70946649	1700	1699	1700	1698	562
558	20230705	095500	69991339	1696	1695	1696	1695	199
559	20230705	095400	69653964	1694	1694	1694	1694	640
560	20230705	095300	68569804	1694	1694	1694	1694	1
561	20230705	095200	68568110	1694	1694	1694	1694	0
562	20230705	095100	68568110	1694	1693	1694	1691	301
563	20230705	095000	68059060	1694	1694	1694	1694	82
564	20230705	094900	67920152	1694	1694	1694	1694	0
565	20230705	094800	67920152	1694	1694	1694	1694	0
566	20230705	094700	67920152	1694	1694	1694	1694	17
567	20230705	094600	67891354	1692	1692	1692	1692	666
568	20230705	094500	66764482	1695	1695	1695	1695	0
569	20230705	094400	66764482	1695	1695	1695	1695	2
570	20230705	094300	66761092	1695	1695	1695	1695	2
571	20230705	094200	66757702	1695	1696	1696	1695	793
572	20230705	094100	65413472	1697	1697	1697	1697	320
573	20230705	094000	64870432	1695	1691	1695	1691	1210
574	20230705	093900	62821618	1699	1699	1699	1699	0
575	20230705	093800	62821618	1699	1699	1699	1691	8439
576	20230705	093700	48535329	1699	1699	1699	1697	236
577	20230705	093600	48134833	1701	1701	1701	1701	0
578	20230705	093500	48134833	1701	1701	1701	1701	500
579	20230705	093400	47284333	1701	1701	1701	1701	1
580	20230705	093300	47282632	1699	1700	1700	1699	605
581	20230705	093200	46254672	1695	1695	1695	1695	0
582	20230705	093100	46254672	1695	1695	1695	1695	0
583	20230705	093000	46254672	1695	1704	1704	1695	2570
584	20230705	092900	41891288	1704	1712	1713	1704	2515
585	20230705	092800	37600544	1713	1713	1713	1713	0
586	20230705	092700	37600544	1713	1713	1713	1713	1
587	20230705	092600	37598831	1707	1707	1707	1707	0
588	20230705	092500	37598831	1707	1707	1707	1707	6
589	20230705	092400	37588589	1714	1718	1718	1714	16
590	20230705	092300	37561105	1718	1719	1719	1707	86
591	20230705	092200	37413305	1705	1705	1705	1705	20
592	20230705	092100	37379205	1714	1711	1714	1711	32
593	20230705	092000	37324398	1705	1711	1711	1705	80
594	20230705	091900	37187992	1705	1705	1705	1705	1
595	20230705	091800	37186287	1713	1713	1713	1713	0
596	20230705	091700	37186287	1713	1712	1713	1712	311
597	20230705	091600	36653655	1705	1705	1705	1705	1
598	20230705	091500	36651950	1705	1703	1705	1702	129
599	20230705	091400	36432315	1703	1702	1703	1702	1335
600	20230705	091300	34160012	1702	1702	1702	1702	2302
601	20230705	091200	30242008	1702	1694	1702	1694	2129
602	20230705	091100	26618722	1694	1694	1694	1694	41
603	20230705	091000	26549268	1703	1702	1703	1702	501
604	20230705	090900	25696565	1702	1702	1702	1702	0
605	20230705	090800	25696565	1702	1702	1702	1702	0
606	20230705	090700	25696565	1702	1704	1704	1694	528
607	20230705	090600	24799875	1694	1694	1694	1694	0
608	20230705	090500	24799875	1694	1697	1697	1694	726
609	20230705	090400	23568129	1705	1705	1705	1705	1
610	20230705	090300	23566424	1707	1706	1707	1706	215
611	20230705	090200	23199624	1714	1707	1714	1707	3000
612	20230705	090100	18059864	1707	1707	1707	1707	200
613	20230705	090000	17718464	1707	1707	1707	1688	10388