KissMeData/092600/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	194400	176258164	1889	1889	1889	1889	2248
3	20230704	194300	176258164	1889	1889	1889	1889	0
4	20230704	194200	176258164	1889	1889	1889	1889	0
5	20230704	194100	176258164	1889	1889	1889	1889	0
6	20230704	194000	176258164	1889	1889	1889	1889	0
7	20230704	193900	176258164	1889	1889	1889	1889	0
8	20230704	193800	176258164	1889	1889	1889	1889	0
9	20230704	193700	176258164	1889	1889	1889	1889	0
10	20230704	193600	176258164	1889	1889	1889	1889	0
11	20230704	193500	176258164	1889	1889	1889	1889	0
12	20230704	193400	176258164	1889	1889	1889	1889	0
13	20230704	193300	176258164	1889	1889	1889	1889	0
14	20230704	193200	176258164	1889	1889	1889	1889	0
15	20230704	193100	176258164	1889	1889	1889	1889	0
16	20230704	193000	176258164	1889	1889	1889	1889	0
17	20230704	192900	176258164	1889	1889	1889	1889	0
18	20230704	192800	176258164	1889	1889	1889	1889	0
19	20230704	192700	176258164	1889	1889	1889	1889	0
20	20230704	192600	176258164	1889	1889	1889	1889	0
21	20230704	192500	176258164	1889	1889	1889	1889	0
22	20230704	192400	176258164	1889	1889	1889	1889	0
23	20230704	192300	176258164	1889	1889	1889	1889	0
24	20230704	192200	176258164	1889	1889	1889	1889	0
25	20230704	192100	176258164	1889	1889	1889	1889	0
26	20230704	192000	176258164	1889	1889	1889	1889	0
27	20230704	191900	176258164	1889	1889	1889	1889	0
28	20230704	191800	176258164	1889	1889	1889	1889	0
29	20230704	191700	176258164	1889	1889	1889	1889	0
30	20230704	191600	176258164	1889	1889	1889	1889	0
31	20230704	191500	176258164	1889	1889	1889	1889	0
32	20230704	191400	176258164	1889	1889	1889	1889	2248
33	20230704	191300	176258164	1889	1889	1889	1889	0
34	20230704	191200	176258164	1889	1889	1889	1889	0
35	20230704	191100	176258164	1889	1889	1889	1889	0
36	20230704	191000	176258164	1889	1889	1889	1889	0
37	20230704	190900	176258164	1889	1889	1889	1889	0
38	20230704	190800	176258164	1889	1889	1889	1889	0
39	20230704	190700	176258164	1889	1889	1889	1889	0
40	20230704	190600	176258164	1889	1889	1889	1889	0
41	20230704	190500	176258164	1889	1889	1889	1889	0
42	20230704	190400	176258164	1889	1889	1889	1889	0
43	20230704	190300	176258164	1889	1889	1889	1889	0
44	20230704	190200	176258164	1889	1889	1889	1889	0
45	20230704	190100	176258164	1889	1889	1889	1889	0
46	20230704	190000	176258164	1889	1889	1889	1889	0
47	20230704	185900	176258164	1889	1889	1889	1889	0
48	20230704	185800	176258164	1889	1889	1889	1889	0
49	20230704	185700	176258164	1889	1889	1889	1889	0
50	20230704	185600	176258164	1889	1889	1889	1889	0
51	20230704	185500	176258164	1889	1889	1889	1889	0
52	20230704	185400	176258164	1889	1889	1889	1889	0
53	20230704	185300	176258164	1889	1889	1889	1889	0
54	20230704	185200	176258164	1889	1889	1889	1889	0
55	20230704	185100	176258164	1889	1889	1889	1889	0
56	20230704	185000	176258164	1889	1889	1889	1889	0
57	20230704	184900	176258164	1889	1889	1889	1889	0
58	20230704	184800	176258164	1889	1889	1889	1889	0
59	20230704	184700	176258164	1889	1889	1889	1889	0
60	20230704	184600	176258164	1889	1889	1889	1889	0
61	20230704	184500	176258164	1889	1889	1889	1889	0
62	20230704	184400	176258164	1889	1889	1889	1889	2248
63	20230704	184300	176258164	1889	1889	1889	1889	0
64	20230704	184200	176258164	1889	1889	1889	1889	0
65	20230704	184100	176258164	1889	1889	1889	1889	0
66	20230704	184000	176258164	1889	1889	1889	1889	0
67	20230704	183900	176258164	1889	1889	1889	1889	0
68	20230704	183800	176258164	1889	1889	1889	1889	0
69	20230704	183700	176258164	1889	1889	1889	1889	0
70	20230704	183600	176258164	1889	1889	1889	1889	0
71	20230704	183500	176258164	1889	1889	1889	1889	0
72	20230704	183400	176258164	1889	1889	1889	1889	0
73	20230704	183300	176258164	1889	1889	1889	1889	0
74	20230704	183200	176258164	1889	1889	1889	1889	0
75	20230704	183100	176258164	1889	1889	1889	1889	0
76	20230704	183000	176258164	1889	1889	1889	1889	0
77	20230704	182900	176258164	1889	1889	1889	1889	0
78	20230704	182800	176258164	1889	1889	1889	1889	0
79	20230704	182700	176258164	1889	1889	1889	1889	0
80	20230704	182600	176258164	1889	1889	1889	1889	0
81	20230704	182500	176258164	1889	1889	1889	1889	0
82	20230704	182400	176258164	1889	1889	1889	1889	0
83	20230704	182300	176258164	1889	1889	1889	1889	0
84	20230704	182200	176258164	1889	1889	1889	1889	0
85	20230704	182100	176258164	1889	1889	1889	1889	0
86	20230704	182000	176258164	1889	1889	1889	1889	0
87	20230704	181900	176258164	1889	1889	1889	1889	0
88	20230704	181800	176258164	1889	1889	1889	1889	0
89	20230704	181700	176258164	1889	1889	1889	1889	0
90	20230704	181600	176258164	1889	1889	1889	1889	0
91	20230704	181500	176258164	1889	1889	1889	1889	0
92	20230704	181400	176258164	1889	1889	1889	1889	2248
93	20230704	181300	176258164	1889	1889	1889	1889	0
94	20230704	181200	176258164	1889	1889	1889	1889	0
95	20230704	181100	176258164	1889	1889	1889	1889	0
96	20230704	181000	176258164	1889	1889	1889	1889	0
97	20230704	180900	176258164	1889	1889	1889	1889	0
98	20230704	180800	176258164	1889	1889	1889	1889	0
99	20230704	180700	176258164	1889	1889	1889	1889	0
100	20230704	180600	176258164	1889	1889	1889	1889	0
101	20230704	180500	176258164	1889	1889	1889	1889	0
102	20230704	180400	176258164	1889	1889	1889	1889	0
103	20230704	180300	176258164	1889	1889	1889	1889	0
104	20230704	180200	176258164	1889	1889	1889	1889	0
105	20230704	180100	176258164	1889	1889	1889	1889	0
106	20230704	180000	176258164	1889	1889	1889	1889	0
107	20230704	175900	176258164	1889	1889	1889	1889	0
108	20230704	175800	176258164	1889	1889	1889	1889	0
109	20230704	175700	176258164	1889	1889	1889	1889	0
110	20230704	175600	176258164	1889	1889	1889	1889	0
111	20230704	175500	176258164	1889	1889	1889	1889	0
112	20230704	175400	176258164	1889	1889	1889	1889	0
113	20230704	175300	176258164	1889	1889	1889	1889	0
114	20230704	175200	176258164	1889	1889	1889	1889	0
115	20230704	175100	176258164	1889	1889	1889	1889	0
116	20230704	175000	176258164	1889	1889	1889	1889	0
117	20230704	174900	176258164	1889	1889	1889	1889	0
118	20230704	174800	176258164	1889	1889	1889	1889	0
119	20230704	174700	176258164	1889	1889	1889	1889	0
120	20230704	174600	176258164	1889	1889	1889	1889	0
121	20230704	174500	176258164	1889	1889	1889	1889	0
122	20230704	174400	176258164	1889	1889	1889	1889	2248
123	20230704	174300	176258164	1889	1889	1889	1889	0
124	20230704	174200	176258164	1889	1889	1889	1889	0
125	20230704	174100	176258164	1889	1889	1889	1889	0
126	20230704	174000	176258164	1889	1889	1889	1889	0
127	20230704	173900	176258164	1889	1889	1889	1889	0
128	20230704	173800	176258164	1889	1889	1889	1889	0
129	20230704	173700	176258164	1889	1889	1889	1889	0
130	20230704	173600	176258164	1889	1889	1889	1889	0
131	20230704	173500	176258164	1889	1889	1889	1889	0
132	20230704	173400	176258164	1889	1889	1889	1889	0
133	20230704	173300	176258164	1889	1889	1889	1889	0
134	20230704	173200	176258164	1889	1889	1889	1889	0
135	20230704	173100	176258164	1889	1889	1889	1889	0
136	20230704	173000	176258164	1889	1889	1889	1889	0
137	20230704	172900	176258164	1889	1889	1889	1889	0
138	20230704	172800	176258164	1889	1889	1889	1889	0
139	20230704	172700	176258164	1889	1889	1889	1889	0
140	20230704	172600	176258164	1889	1889	1889	1889	0
141	20230704	172500	176258164	1889	1889	1889	1889	0
142	20230704	172400	176258164	1889	1889	1889	1889	0
143	20230704	172300	176258164	1889	1889	1889	1889	0
144	20230704	172200	176258164	1889	1889	1889	1889	0
145	20230704	172100	176258164	1889	1889	1889	1889	0
146	20230704	172000	176258164	1889	1889	1889	1889	0
147	20230704	171900	176258164	1889	1889	1889	1889	0
148	20230704	171800	176258164	1889	1889	1889	1889	0
149	20230704	171700	176258164	1889	1889	1889	1889	0
150	20230704	171600	176258164	1889	1889	1889	1889	0
151	20230704	171500	176258164	1889	1889	1889	1889	0
152	20230704	171400	176258164	1889	1889	1889	1889	2248
153	20230704	171300	176258164	1889	1889	1889	1889	0
154	20230704	171200	176258164	1889	1889	1889	1889	0
155	20230704	171100	176258164	1889	1889	1889	1889	0
156	20230704	171000	176258164	1889	1889	1889	1889	0
157	20230704	170900	176258164	1889	1889	1889	1889	0
158	20230704	170800	176258164	1889	1889	1889	1889	0
159	20230704	170700	176258164	1889	1889	1889	1889	0
160	20230704	170600	176258164	1889	1889	1889	1889	0
161	20230704	170500	176258164	1889	1889	1889	1889	0
162	20230704	170400	176258164	1889	1889	1889	1889	0
163	20230704	170300	176258164	1889	1889	1889	1889	0
164	20230704	170200	176258164	1889	1889	1889	1889	0
165	20230704	170100	176258164	1889	1889	1889	1889	0
166	20230704	170000	176258164	1889	1889	1889	1889	0
167	20230704	165900	176258164	1889	1889	1889	1889	0
168	20230704	165800	176258164	1889	1889	1889	1889	0
169	20230704	165700	176258164	1889	1889	1889	1889	0
170	20230704	165600	176258164	1889	1889	1889	1889	0
171	20230704	165500	176258164	1889	1889	1889	1889	0
172	20230704	165400	176258164	1889	1889	1889	1889	0
173	20230704	165300	176258164	1889	1889	1889	1889	0
174	20230704	165200	176258164	1889	1889	1889	1889	0
175	20230704	165100	176258164	1889	1889	1889	1889	0
176	20230704	165000	176258164	1889	1889	1889	1889	0
177	20230704	164900	176258164	1889	1889	1889	1889	0
178	20230704	164800	176258164	1889	1889	1889	1889	0
179	20230704	164700	176258164	1889	1889	1889	1889	0
180	20230704	164600	176258164	1889	1889	1889	1889	0
181	20230704	164500	176258164	1889	1889	1889	1889	0
182	20230704	164400	176258164	1889	1889	1889	1889	2248
183	20230704	164300	176258164	1889	1889	1889	1889	0
184	20230704	164200	176258164	1889	1889	1889	1889	0
185	20230704	164100	176258164	1889	1889	1889	1889	0
186	20230704	164000	176258164	1889	1889	1889	1889	0
187	20230704	163900	176258164	1889	1889	1889	1889	0
188	20230704	163800	176258164	1889	1889	1889	1889	0
189	20230704	163700	176258164	1889	1889	1889	1889	0
190	20230704	163600	176258164	1889	1889	1889	1889	0
191	20230704	163500	176258164	1889	1889	1889	1889	0
192	20230704	163400	176258164	1889	1889	1889	1889	0
193	20230704	163300	176258164	1889	1889	1889	1889	0
194	20230704	163200	176258164	1889	1889	1889	1889	0
195	20230704	163100	176258164	1889	1889	1889	1889	0
196	20230704	163000	176258164	1889	1889	1889	1889	0
197	20230704	162900	176258164	1889	1889	1889	1889	0
198	20230704	162800	176258164	1889	1889	1889	1889	0
199	20230704	162700	176258164	1889	1889	1889	1889	0
200	20230704	162600	176258164	1889	1889	1889	1889	0
201	20230704	162500	176258164	1889	1889	1889	1889	0
202	20230704	162400	176258164	1889	1889	1889	1889	0
203	20230704	162300	176258164	1889	1889	1889	1889	0
204	20230704	162200	176258164	1889	1889	1889	1889	0
205	20230704	162100	176258164	1889	1889	1889	1889	0
206	20230704	162000	176258164	1889	1889	1889	1889	0
207	20230704	161900	176258164	1889	1889	1889	1889	0
208	20230704	161800	176258164	1889	1889	1889	1889	0
209	20230704	161700	176258164	1889	1889	1889	1889	0
210	20230704	161600	176258164	1889	1889	1889	1889	0
211	20230704	161500	176258164	1889	1889	1889	1889	0
212	20230704	161400	176258164	1889	1889	1889	1889	2248
213	20230704	161300	176258164	1889	1889	1889	1889	0
214	20230704	161200	176258164	1889	1889	1889	1889	0
215	20230704	161100	176258164	1889	1889	1889	1889	0
216	20230704	161000	176258164	1889	1889	1889	1889	0
217	20230704	160900	176258164	1889	1889	1889	1889	0
218	20230704	160800	176258164	1889	1889	1889	1889	0
219	20230704	160700	176258164	1889	1889	1889	1889	0
220	20230704	160600	176258164	1889	1889	1889	1889	0
221	20230704	160500	176258164	1889	1889	1889	1889	0
222	20230704	160400	176258164	1889	1889	1889	1889	0
223	20230704	160300	176258164	1889	1889	1889	1889	0
224	20230704	160200	176258164	1889	1889	1889	1889	0
225	20230704	160100	176258164	1889	1889	1889	1889	0
226	20230704	160000	176258164	1889	1889	1889	1889	0
227	20230704	155900	176258164	1889	1889	1889	1889	0
228	20230704	155800	176258164	1889	1889	1889	1889	0
229	20230704	155700	176258164	1889	1889	1889	1889	0
230	20230704	155600	176258164	1889	1889	1889	1889	0
231	20230704	155500	176258164	1889	1889	1889	1889	0
232	20230704	155400	176258164	1889	1889	1889	1889	0
233	20230704	155300	176258164	1889	1889	1889	1889	0
234	20230704	155200	176258164	1889	1889	1889	1889	0
235	20230704	155100	176258164	1889	1889	1889	1889	0
236	20230704	155000	176258164	1889	1889	1889	1889	0
237	20230704	154900	176258164	1889	1889	1889	1889	0
238	20230704	154800	176258164	1889	1889	1889	1889	0
239	20230704	154700	176258164	1889	1889	1889	1889	0
240	20230704	154600	176258164	1889	1889	1889	1889	0
241	20230704	154500	176258164	1889	1889	1889	1889	0
242	20230704	154400	176258164	1889	1889	1889	1889	2248
243	20230704	154300	176258164	1889	1889	1889	1889	0
244	20230704	154200	176258164	1889	1889	1889	1889	0
245	20230704	154100	176258164	1889	1889	1889	1889	0
246	20230704	154000	176258164	1889	1889	1889	1889	0
247	20230704	153900	176258164	1889	1889	1889	1889	0
248	20230704	153800	176258164	1889	1889	1889	1889	0
249	20230704	153700	176258164	1889	1889	1889	1889	0
250	20230704	153600	176258164	1889	1889	1889	1889	0
251	20230704	153500	176258164	1889	1889	1889	1889	0
252	20230704	153400	176258164	1889	1889	1889	1889	0
253	20230704	153300	176258164	1889	1889	1889	1889	0
254	20230704	153200	176258164	1889	1889	1889	1889	0
255	20230704	153100	176258164	1889	1889	1889	1889	0
256	20230704	153000	176258164	1889	1889	1889	1889	2248
257	20230704	152900	172011692	1888	1888	1888	1888	0
258	20230704	152800	172011692	1888	1888	1888	1888	0
259	20230704	152700	172011692	1888	1888	1888	1888	0
260	20230704	152600	172011692	1888	1888	1888	1888	0
261	20230704	152500	172011692	1888	1888	1888	1888	0
262	20230704	152400	172011692	1888	1888	1888	1888	0
263	20230704	152300	172011692	1888	1888	1888	1888	0
264	20230704	152200	172011692	1888	1888	1888	1888	0
265	20230704	152100	172011692	1888	1888	1888	1888	0
266	20230704	152000	172011692	1888	1888	1888	1888	0
267	20230704	151900	172011692	1888	1888	1888	1888	1
268	20230704	151800	172009804	1889	1888	1889	1888	2880
269	20230704	151700	166571269	1888	1887	1888	1887	5
270	20230704	151600	166561833	1886	1886	1886	1886	0
271	20230704	151500	166561833	1886	1886	1886	1886	0
272	20230704	151400	166561833	1886	1886	1886	1886	0
273	20230704	151300	166561833	1886	1886	1886	1886	0
274	20230704	151200	166561833	1886	1886	1886	1886	110
275	20230704	151100	166354373	1888	1888	1888	1888	0
276	20230704	151000	166354373	1888	1887	1888	1887	500
277	20230704	150900	165410531	1880	1880	1880	1880	0
278	20230704	150800	165410531	1880	1880	1880	1880	0
279	20230704	150700	165410531	1880	1877	1880	1877	1150
280	20230704	150600	163248981	1889	1887	1889	1876	628
281	20230704	150500	162063964	1887	1887	1887	1887	400
282	20230704	150400	161309164	1887	1885	1887	1885	531
283	20230704	150300	160307169	1887	1885	1887	1873	2632
284	20230704	150200	155341546	1885	1867	1885	1867	3308
285	20230704	150100	149108269	1882	1875	1882	1865	2811
286	20230704	150000	143824080	1875	1876	1876	1875	16
287	20230704	145900	143794065	1878	1878	1878	1878	20
288	20230704	145800	143756505	1876	1876	1876	1876	0
289	20230704	145700	143756505	1876	1877	1877	1876	6
290	20230704	145600	143745248	1877	1877	1877	1877	1
291	20230704	145500	143743371	1878	1879	1880	1877	144
292	20230704	145400	143472805	1877	1877	1877	1877	1
293	20230704	145300	143470928	1879	1879	1879	1879	100
294	20230704	145200	143283028	1874	1874	1874	1874	0
295	20230704	145100	143283028	1874	1874	1874	1874	0
296	20230704	145000	143283028	1874	1874	1874	1874	20
297	20230704	144900	143245548	1875	1875	1875	1875	0
298	20230704	144800	143245548	1875	1875	1875	1875	2
299	20230704	144700	143241798	1875	1879	1880	1875	401
300	20230704	144600	142488008	1880	1880	1880	1880	0
301	20230704	144500	142488008	1880	1881	1881	1880	113
302	20230704	144400	142275552	1881	1881	1881	1880	106
303	20230704	144300	142076169	1880	1880	1880	1880	0
304	20230704	144200	142076169	1880	1881	1881	1880	11
305	20230704	144100	142055479	1882	1881	1882	1881	5
306	20230704	144000	142046070	1882	1878	1882	1878	1197
307	20230704	143900	139797105	1878	1878	1878	1878	0
308	20230704	143800	139797105	1878	1870	1878	1870	4445
309	20230704	143700	131465129	1869	1869	1869	1869	26
310	20230704	143600	131416535	1869	1869	1869	1869	0
311	20230704	143500	131416535	1869	1869	1870	1869	957
312	20230704	143400	129627552	1862	1862	1862	1862	5
313	20230704	143300	129618242	1869	1869	1869	1869	0
314	20230704	143200	129618242	1869	1869	1869	1869	0
315	20230704	143100	129618242	1869	1862	1869	1862	385
316	20230704	143000	128898817	1869	1869	1869	1869	455
317	20230704	142900	128048422	1869	1869	1869	1869	0
318	20230704	142800	128048422	1869	1868	1869	1868	1500
319	20230704	142700	125245824	1868	1866	1868	1866	120
320	20230704	142600	125021898	1865	1864	1865	1864	391
321	20230704	142500	124293063	1864	1864	1864	1864	0
322	20230704	142400	124293063	1864	1864	1864	1864	0
323	20230704	142300	124293063	1864	1864	1864	1864	0
324	20230704	142200	124293063	1864	1864	1864	1864	0
325	20230704	142100	124293063	1864	1864	1864	1864	0
326	20230704	142000	124293063	1864	1864	1864	1864	0
327	20230704	141900	124293063	1864	1864	1864	1864	0
328	20230704	141800	124293063	1864	1864	1864	1864	0
329	20230704	141700	124293063	1864	1864	1864	1864	0
330	20230704	141600	124293063	1864	1864	1864	1864	0
331	20230704	141500	124293063	1864	1864	1864	1864	0
332	20230704	141400	124293063	1864	1864	1864	1864	0
333	20230704	141300	124293063	1864	1864	1864	1863	110
334	20230704	141200	124088074	1864	1864	1864	1864	0
335	20230704	141100	124088074	1864	1864	1864	1864	0
336	20230704	141000	124088074	1864	1864	1864	1864	0
337	20230704	140900	124088074	1864	1864	1864	1864	0
338	20230704	140800	124088074	1864	1864	1864	1864	26
339	20230704	140700	124039610	1862	1862	1862	1862	0
340	20230704	140600	124039610	1862	1864	1864	1862	11
341	20230704	140500	124019125	1865	1865	1865	1865	0
342	20230704	140400	124019125	1865	1865	1865	1865	12
343	20230704	140300	123996745	1865	1865	1865	1865	0
344	20230704	140200	123996745	1865	1865	1865	1865	0
345	20230704	140100	123996745	1865	1865	1865	1865	0
346	20230704	140000	123996745	1865	1865	1865	1865	0
347	20230704	135900	123996745	1865	1865	1865	1865	1
348	20230704	135800	123994880	1868	1868	1868	1868	0
349	20230704	135700	123994880	1868	1868	1868	1868	2
350	20230704	135600	123991144	1868	1868	1868	1868	10
351	20230704	135500	123972464	1868	1868	1868	1868	0
352	20230704	135400	123972464	1868	1868	1868	1868	0
353	20230704	135300	123972464	1868	1868	1868	1868	0
354	20230704	135200	123972464	1868	1868	1868	1868	0
355	20230704	135100	123972464	1868	1868	1868	1868	0
356	20230704	135000	123972464	1868	1868	1868	1868	0
357	20230704	134900	123972464	1868	1868	1868	1868	0
358	20230704	134800	123972464	1868	1868	1868	1868	2
359	20230704	134700	123968728	1868	1868	1868	1868	0
360	20230704	134600	123968728	1868	1868	1868	1868	1
361	20230704	134500	123966860	1869	1869	1869	1869	0
362	20230704	134400	123966860	1869	1869	1869	1869	0
363	20230704	134300	123966860	1869	1869	1869	1869	0
364	20230704	134200	123966860	1869	1869	1869	1869	0
365	20230704	134100	123966860	1869	1869	1869	1869	0
366	20230704	134000	123966860	1869	1869	1869	1869	10
367	20230704	133900	123948170	1869	1869	1869	1869	10
368	20230704	133800	123929480	1869	1869	1869	1869	0
369	20230704	133700	123929480	1869	1869	1869	1869	0
370	20230704	133600	123929480	1869	1865	1869	1865	160
371	20230704	133500	123630602	1865	1865	1865	1865	0
372	20230704	133400	123630602	1865	1865	1865	1865	0
373	20230704	133300	123630602	1865	1865	1865	1865	2
374	20230704	133200	123626872	1865	1865	1865	1865	0
375	20230704	133100	123626872	1865	1865	1865	1865	0
376	20230704	133000	123626872	1865	1865	1865	1865	0
377	20230704	132900	123626872	1865	1865	1865	1865	0
378	20230704	132800	123626872	1865	1865	1865	1865	95
379	20230704	132700	123449697	1868	1868	1868	1868	1
380	20230704	132600	123447829	1865	1865	1865	1865	0
381	20230704	132500	123447829	1865	1865	1869	1865	147
382	20230704	132400	123173303	1861	1861	1861	1861	1
383	20230704	132300	123171442	1860	1860	1860	1860	0
384	20230704	132200	123171442	1860	1860	1860	1860	0
385	20230704	132100	123171442	1860	1860	1860	1860	3000
386	20230704	132000	117591442	1861	1861	1861	1861	0
387	20230704	131900	117591442	1861	1861	1861	1861	0
388	20230704	131800	117591442	1861	1861	1861	1861	0
389	20230704	131700	117591442	1861	1861	1861	1861	22
390	20230704	131600	117550500	1861	1865	1865	1861	977
391	20230704	131500	115732279	1861	1861	1861	1861	0
392	20230704	131400	115732279	1861	1861	1861	1861	0
393	20230704	131300	115732279	1861	1861	1861	1861	0
394	20230704	131200	115732279	1861	1861	1861	1861	0
395	20230704	131100	115732279	1861	1861	1861	1861	0
396	20230704	131000	115732279	1861	1861	1861	1861	0
397	20230704	130900	115732279	1861	1861	1861	1861	60
398	20230704	130800	115620619	1861	1861	1861	1861	1013
399	20230704	130700	113735426	1861	1861	1861	1861	1
400	20230704	130600	113733565	1870	1870	1870	1870	0
401	20230704	130500	113733565	1870	1870	1870	1870	0
402	20230704	130400	113733565	1870	1870	1870	1870	0
403	20230704	130300	113733565	1870	1870	1870	1870	0
404	20230704	130200	113733565	1870	1869	1870	1869	380
405	20230704	130100	113022966	1870	1870	1870	1870	0
406	20230704	130000	113022966	1870	1860	1870	1860	2400
407	20230704	125900	108538320	1859	1859	1859	1859	35
408	20230704	125800	108473255	1859	1859	1859	1859	0
409	20230704	125700	108473255	1859	1859	1859	1859	0
410	20230704	125600	108473255	1859	1859	1859	1859	0
411	20230704	125500	108473255	1859	1859	1859	1859	0
412	20230704	125400	108473255	1859	1859	1859	1859	2
413	20230704	125300	108469537	1858	1858	1858	1858	0
414	20230704	125200	108469537	1858	1857	1858	1857	412
415	20230704	125100	107704106	1857	1857	1857	1857	0
416	20230704	125000	107704106	1857	1857	1857	1857	0
417	20230704	124900	107704106	1857	1857	1857	1857	0
418	20230704	124800	107704106	1857	1855	1857	1855	3
419	20230704	124700	107698538	1857	1857	1857	1857	0
420	20230704	124600	107698538	1857	1855	1857	1855	269
421	20230704	124500	107199525	1854	1854	1854	1854	0
422	20230704	124400	107199525	1854	1854	1854	1854	0
423	20230704	124300	107199525	1854	1854	1854	1854	0
424	20230704	124200	107199525	1854	1854	1854	1854	0
425	20230704	124100	107199525	1854	1854	1854	1854	0
426	20230704	124000	107199525	1854	1854	1854	1854	0
427	20230704	123900	107199525	1854	1854	1854	1854	1242
428	20230704	123800	104896857	1854	1854	1854	1854	0
429	20230704	123700	104896857	1854	1851	1854	1851	50
430	20230704	123600	104804195	1850	1850	1850	1850	0
431	20230704	123500	104804195	1850	1850	1850	1850	6
432	20230704	123400	104793095	1850	1850	1850	1850	0
433	20230704	123300	104793095	1850	1850	1850	1850	201
434	20230704	123200	104421245	1850	1850	1850	1850	0
435	20230704	123100	104421245	1850	1850	1850	1850	6
436	20230704	123000	104410145	1850	1850	1853	1850	1033
437	20230704	122900	102496108	1850	1850	1850	1850	3
438	20230704	122800	102490558	1850	1850	1850	1850	100
439	20230704	122700	102305558	1850	1850	1850	1850	0
440	20230704	122600	102305558	1850	1850	1850	1850	0
441	20230704	122500	102305558	1850	1850	1850	1850	0
442	20230704	122400	102305558	1850	1850	1850	1850	0
443	20230704	122300	102305558	1850	1850	1850	1850	0
444	20230704	122200	102305558	1850	1850	1850	1850	0
445	20230704	122100	102305558	1850	1850	1850	1850	0
446	20230704	122000	102305558	1850	1850	1850	1850	0
447	20230704	121900	102305558	1850	1850	1850	1850	0
448	20230704	121800	102305558	1850	1850	1850	1850	0
449	20230704	121700	102305558	1850	1850	1850	1850	0
450	20230704	121600	102305558	1850	1850	1850	1850	0
451	20230704	121500	102305558	1850	1850	1850	1850	1103
452	20230704	121400	100265008	1852	1852	1852	1852	0
453	20230704	121300	100265008	1852	1852	1852	1852	0
454	20230704	121200	100265008	1852	1852	1852	1852	0
455	20230704	121100	100265008	1852	1852	1852	1852	0
456	20230704	121000	100265008	1852	1852	1852	1852	1
457	20230704	120900	100263156	1854	1854	1854	1854	0
458	20230704	120800	100263156	1854	1854	1854	1854	0
459	20230704	120700	100263156	1854	1854	1854	1854	0
460	20230704	120600	100263156	1854	1854	1854	1854	0
461	20230704	120500	100263156	1854	1854	1854	1854	0
462	20230704	120400	100263156	1854	1854	1854	1854	70
463	20230704	120300	100133376	1844	1854	1855	1844	1118
464	20230704	120200	98068575	1854	1854	1854	1854	50
465	20230704	120100	97975875	1846	1846	1846	1846	163
466	20230704	120000	97674977	1855	1845	1855	1845	1058
467	20230704	115900	95722414	1846	1846	1846	1846	0
468	20230704	115800	95722414	1846	1846	1846	1846	0
469	20230704	115700	95722414	1846	1846	1846	1846	12
470	20230704	115600	95700262	1846	1846	1846	1846	3
471	20230704	115500	95694724	1846	1846	1846	1846	0
472	20230704	115400	95694724	1846	1846	1846	1846	0
473	20230704	115300	95694724	1846	1846	1846	1846	0
474	20230704	115200	95694724	1846	1846	1846	1846	0
475	20230704	115100	95694724	1846	1846	1846	1846	13
476	20230704	115000	95670726	1846	1849	1849	1845	1037
477	20230704	114900	93756797	1846	1846	1846	1846	0
478	20230704	114800	93756797	1846	1846	1846	1846	0
479	20230704	114700	93756797	1846	1846	1846	1846	0
480	20230704	114600	93756797	1846	1846	1846	1846	4711
481	20230704	114500	85060291	1846	1846	1846	1846	0
482	20230704	114400	85060291	1846	1846	1846	1846	0
483	20230704	114300	85060291	1846	1846	1846	1846	0
484	20230704	114200	85060291	1846	1846	1846	1846	0
485	20230704	114100	85060291	1846	1846	1846	1846	0
486	20230704	114000	85060291	1846	1846	1846	1846	0
487	20230704	113900	85060291	1846	1846	1846	1846	0
488	20230704	113800	85060291	1846	1846	1846	1846	0
489	20230704	113700	85060291	1846	1846	1846	1846	0
490	20230704	113600	85060291	1846	1846	1846	1846	1
491	20230704	113500	85058445	1846	1846	1846	1846	0
492	20230704	113400	85058445	1846	1846	1846	1846	0
493	20230704	113300	85058445	1846	1846	1846	1846	0
494	20230704	113200	85058445	1846	1846	1846	1846	19
495	20230704	113100	85023371	1845	1845	1845	1845	0
496	20230704	113000	85023371	1845	1845	1845	1845	0
497	20230704	112900	85023371	1845	1845	1845	1845	0
498	20230704	112800	85023371	1845	1845	1845	1845	0
499	20230704	112700	85023371	1845	1845	1845	1845	0
500	20230704	112600	85023371	1845	1845	1845	1845	0
501	20230704	112500	85023371	1845	1845	1845	1845	0
502	20230704	112400	85023371	1845	1845	1845	1845	100
503	20230704	112300	84838871	1855	1855	1855	1855	500
504	20230704	112200	83911371	1845	1845	1845	1845	0
505	20230704	112100	83911371	1845	1845	1845	1845	0
506	20230704	112000	83911371	1845	1845	1845	1845	0
507	20230704	111900	83911371	1845	1845	1845	1845	85
508	20230704	111800	83754546	1844	1844	1844	1844	0
509	20230704	111700	83754546	1844	1844	1844	1844	100
510	20230704	111600	83570146	1844	1844	1844	1844	0
511	20230704	111500	83570146	1844	1844	1844	1844	0
512	20230704	111400	83570146	1844	1844	1844	1844	0
513	20230704	111300	83570146	1844	1844	1844	1844	0
514	20230704	111200	83570146	1844	1844	1844	1844	0
515	20230704	111100	83570146	1844	1844	1844	1844	0
516	20230704	111000	83570146	1844	1844	1844	1844	0
517	20230704	110900	83570146	1844	1844	1844	1844	0
518	20230704	110800	83570146	1844	1844	1844	1844	0
519	20230704	110700	83570146	1844	1845	1845	1844	1000
520	20230704	110600	81725626	1844	1844	1844	1844	0
521	20230704	110500	81725626	1844	1844	1844	1844	0
522	20230704	110400	81725626	1844	1844	1844	1844	0
523	20230704	110300	81725626	1844	1844	1844	1844	0
524	20230704	110200	81725626	1844	1844	1844	1844	0
525	20230704	110100	81725626	1844	1846	1846	1844	1000
526	20230704	110000	79879730	1846	1846	1846	1846	34
527	20230704	105900	79816966	1858	1858	1858	1858	0
528	20230704	105800	79816966	1858	1858	1858	1858	262
529	20230704	105700	79330170	1858	1858	1858	1858	49
530	20230704	105600	79239128	1858	1858	1858	1858	100
531	20230704	105500	79053328	1858	1858	1858	1858	0
532	20230704	105400	79053328	1858	1858	1858	1858	0
533	20230704	105300	79053328	1858	1858	1858	1858	0
534	20230704	105200	79053328	1858	1858	1858	1858	10
535	20230704	105100	79034748	1869	1869	1869	1869	1
536	20230704	105000	79032879	1870	1870	1870	1870	0
537	20230704	104900	79032879	1870	1870	1870	1870	0
538	20230704	104800	79032879	1870	1870	1870	1870	1200
539	20230704	104700	76788879	1871	1871	1871	1871	1180
540	20230704	104600	74581099	1872	1865	1872	1865	23
541	20230704	104500	74538191	1850	1852	1852	1850	500
542	20230704	104400	73612791	1849	1849	1849	1849	0
543	20230704	104300	73612791	1849	1849	1849	1849	308
544	20230704	104200	73043299	1846	1845	1846	1845	436
545	20230704	104100	72238454	1844	1844	1844	1844	63
546	20230704	104000	72122282	1841	1841	1841	1841	1838
547	20230704	103900	68738524	1836	1840	1840	1836	40
548	20230704	103800	68665012	1840	1840	1840	1840	0
549	20230704	103700	68665012	1840	1840	1840	1840	0
550	20230704	103600	68665012	1840	1840	1840	1840	68
551	20230704	103500	68539892	1835	1836	1836	1835	2065
552	20230704	103400	64749134	1837	1838	1838	1836	54
553	20230704	103300	64649920	1838	1838	1838	1838	0
554	20230704	103200	64649920	1838	1838	1838	1838	0
555	20230704	103100	64649920	1838	1838	1838	1838	0
556	20230704	103000	64649920	1838	1838	1838	1838	2000
557	20230704	102900	60973920	1838	1838	1838	1838	0
558	20230704	102800	60973920	1838	1838	1838	1838	12
559	20230704	102700	60951864	1839	1839	1839	1839	502
560	20230704	102600	60028686	1839	1840	1840	1839	18
561	20230704	102500	59995574	1840	1840	1840	1840	22
562	20230704	102400	59955094	1840	1840	1840	1840	1
563	20230704	102300	59953254	1840	1840	1840	1840	0
564	20230704	102200	59953254	1840	1840	1840	1840	0
565	20230704	102100	59953254	1840	1840	1840	1840	9
566	20230704	102000	59936694	1840	1840	1840	1840	1
567	20230704	101900	59934854	1840	1840	1840	1840	0
568	20230704	101800	59934854	1840	1840	1840	1840	0
569	20230704	101700	59934854	1840	1840	1840	1840	1
570	20230704	101600	59933014	1837	1837	1837	1837	0
571	20230704	101500	59933014	1837	1837	1837	1837	0
572	20230704	101400	59933014	1837	1837	1837	1837	0
573	20230704	101300	59933014	1837	1837	1837	1837	0
574	20230704	101200	59933014	1837	1837	1837	1837	0
575	20230704	101100	59933014	1837	1837	1837	1837	2
576	20230704	101000	59929340	1837	1837	1837	1837	20
577	20230704	100900	59892600	1837	1837	1837	1837	0
578	20230704	100800	59892600	1837	1837	1837	1837	1898
579	20230704	100700	56405974	1836	1836	1836	1836	35
580	20230704	100600	56341714	1831	1831	1831	1831	0
581	20230704	100500	56341714	1831	1831	1831	1831	0
582	20230704	100400	56341714	1831	1831	1831	1831	0
583	20230704	100300	56341714	1831	1831	1831	1831	40
584	20230704	100200	56268474	1831	1831	1831	1831	209
585	20230704	100100	55885795	1831	1831	1831	1831	0
586	20230704	100000	55885795	1831	1831	1831	1831	0
587	20230704	095900	55885795	1831	1831	1831	1831	0
588	20230704	095800	55885795	1831	1831	1831	1831	0
589	20230704	095700	55885795	1831	1831	1831	1831	0
590	20230704	095600	55885795	1831	1831	1831	1831	0
591	20230704	095500	55885795	1831	1831	1831	1831	0
592	20230704	095400	55885795	1831	1831	1831	1831	1
593	20230704	095300	55883964	1831	1831	1831	1831	0
594	20230704	095200	55883964	1831	1831	1831	1831	40
595	20230704	095100	55810724	1831	1831	1831	1825	312
596	20230704	095000	55241177	1830	1830	1830	1830	0
597	20230704	094900	55241177	1830	1830	1830	1830	1708
598	20230704	094800	52115537	1831	1831	1831	1831	0
599	20230704	094700	52115537	1831	1831	1831	1831	101
600	20230704	094600	51930606	1831	1832	1832	1831	1043
601	20230704	094500	50020073	1833	1833	1833	1833	0
602	20230704	094400	50020073	1833	1833	1833	1833	20
603	20230704	094300	49983413	1832	1832	1832	1832	0
604	20230704	094200	49983413	1832	1832	1832	1832	0
605	20230704	094100	49983413	1832	1836	1836	1832	3466
606	20230704	094000	43622551	1837	1837	1838	1837	102
607	20230704	093900	43435174	1837	1837	1837	1837	1
608	20230704	093800	43433337	1846	1846	1846	1846	1
609	20230704	093700	43431491	1847	1847	1847	1847	17
610	20230704	093600	43400092	1836	1840	1840	1835	2890
611	20230704	093500	38093860	1840	1840	1840	1840	0
612	20230704	093400	38093860	1840	1840	1840	1840	0
613	20230704	093300	38093860	1840	1840	1840	1840	0
614	20230704	093200	38093860	1840	1840	1840	1840	27
615	20230704	093100	38044180	1840	1840	1840	1840	1
616	20230704	093000	38042340	1838	1838	1838	1838	0
617	20230704	092900	38042340	1838	1838	1838	1838	2545
618	20230704	092800	33364630	1840	1838	1840	1838	1002
619	20230704	092700	31522950	1838	1838	1838	1838	0
620	20230704	092600	31522950	1838	1838	1838	1838	0
621	20230704	092500	31522950	1838	1838	1838	1838	2000
622	20230704	092400	27846950	1838	1845	1845	1838	2000
623	20230704	092300	24167029	1842	1842	1842	1842	0
624	20230704	092200	24167029	1842	1842	1842	1842	0
625	20230704	092100	24167029	1842	1842	1842	1842	0
626	20230704	092000	24167029	1842	1873	1874	1840	4200
627	20230704	091900	16422163	1873	1871	1873	1871	100
628	20230704	091800	16234878	1869	1851	1875	1850	531
629	20230704	091700	15240360	1850	1850	1850	1850	55
630	20230704	091600	15138610	1850	1853	1853	1850	401
631	20230704	091500	14396096	1875	1875	1875	1875	25
632	20230704	091400	14349221	1875	1865	1875	1865	1520
633	20230704	091300	11511943	1865	1860	1865	1860	523
634	20230704	091200	10538063	1865	1863	1865	1863	490
635	20230704	091100	9624513	1865	1852	1865	1852	352
636	20230704	091000	8968835	1851	1851	1851	1851	0
637	20230704	090900	8968835	1851	1851	1851	1851	0
638	20230704	090800	8968835	1851	1851	1851	1851	0
639	20230704	090700	8968835	1851	1851	1851	1851	3
640	20230704	090600	8963282	1850	1851	1851	1850	958
641	20230704	090500	7190810	1850	1850	1850	1850	0
642	20230704	090400	7190810	1850	1850	1850	1850	0
643	20230704	090300	7190810	1850	1850	1850	1850	0
644	20230704	090200	7190810	1850	1850	1850	1850	707
645	20230704	090100	5882860	1848	1852	1852	1848	244
646	20230704	090000	5431340	1880	1885	1885	1880	2884