KissMeData/063440/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	192800	546164103	1902	1902	1902	1902	14153
3	20230707	192700	546164103	1902	1902	1902	1902	0
4	20230707	192600	546164103	1902	1902	1902	1902	0
5	20230707	192500	546164103	1902	1902	1902	1902	0
6	20230707	192400	546164103	1902	1902	1902	1902	0
7	20230707	192300	546164103	1902	1902	1902	1902	0
8	20230707	192200	546164103	1902	1902	1902	1902	0
9	20230707	192100	546164103	1902	1902	1902	1902	0
10	20230707	192000	546164103	1902	1902	1902	1902	0
11	20230707	191900	546164103	1902	1902	1902	1902	0
12	20230707	191800	546164103	1902	1902	1902	1902	0
13	20230707	191700	546164103	1902	1902	1902	1902	0
14	20230707	191600	546164103	1902	1902	1902	1902	0
15	20230707	191500	546164103	1902	1902	1902	1902	0
16	20230707	191400	546164103	1902	1902	1902	1902	0
17	20230707	191300	546164103	1902	1902	1902	1902	0
18	20230707	191200	546164103	1902	1902	1902	1902	0
19	20230707	191100	546164103	1902	1902	1902	1902	0
20	20230707	191000	546164103	1902	1902	1902	1902	0
21	20230707	190900	546164103	1902	1902	1902	1902	0
22	20230707	190800	546164103	1902	1902	1902	1902	0
23	20230707	190700	546164103	1902	1902	1902	1902	0
24	20230707	190600	546164103	1902	1902	1902	1902	0
25	20230707	190500	546164103	1902	1902	1902	1902	0
26	20230707	190400	546164103	1902	1902	1902	1902	0
27	20230707	190300	546164103	1902	1902	1902	1902	0
28	20230707	190200	546164103	1902	1902	1902	1902	0
29	20230707	190100	546164103	1902	1902	1902	1902	0
30	20230707	190000	546164103	1902	1902	1902	1902	0
31	20230707	185900	546164103	1902	1902	1902	1902	0
32	20230707	185800	546164103	1902	1902	1902	1902	14153
33	20230707	185700	546164103	1902	1902	1902	1902	0
34	20230707	185600	546164103	1902	1902	1902	1902	0
35	20230707	185500	546164103	1902	1902	1902	1902	0
36	20230707	185400	546164103	1902	1902	1902	1902	0
37	20230707	185300	546164103	1902	1902	1902	1902	0
38	20230707	185200	546164103	1902	1902	1902	1902	0
39	20230707	185100	546164103	1902	1902	1902	1902	0
40	20230707	185000	546164103	1902	1902	1902	1902	0
41	20230707	184900	546164103	1902	1902	1902	1902	0
42	20230707	184800	546164103	1902	1902	1902	1902	0
43	20230707	184700	546164103	1902	1902	1902	1902	0
44	20230707	184600	546164103	1902	1902	1902	1902	0
45	20230707	184500	546164103	1902	1902	1902	1902	0
46	20230707	184400	546164103	1902	1902	1902	1902	0
47	20230707	184300	546164103	1902	1902	1902	1902	0
48	20230707	184200	546164103	1902	1902	1902	1902	0
49	20230707	184100	546164103	1902	1902	1902	1902	0
50	20230707	184000	546164103	1902	1902	1902	1902	0
51	20230707	183900	546164103	1902	1902	1902	1902	0
52	20230707	183800	546164103	1902	1902	1902	1902	0
53	20230707	183700	546164103	1902	1902	1902	1902	0
54	20230707	183600	546164103	1902	1902	1902	1902	0
55	20230707	183500	546164103	1902	1902	1902	1902	0
56	20230707	183400	546164103	1902	1902	1902	1902	0
57	20230707	183300	546164103	1902	1902	1902	1902	0
58	20230707	183200	546164103	1902	1902	1902	1902	0
59	20230707	183100	546164103	1902	1902	1902	1902	0
60	20230707	183000	546164103	1902	1902	1902	1902	0
61	20230707	182900	546164103	1902	1902	1902	1902	0
62	20230707	182800	546164103	1902	1902	1902	1902	14153
63	20230707	182700	546164103	1902	1902	1902	1902	0
64	20230707	182600	546164103	1902	1902	1902	1902	0
65	20230707	182500	546164103	1902	1902	1902	1902	0
66	20230707	182400	546164103	1902	1902	1902	1902	0
67	20230707	182300	546164103	1902	1902	1902	1902	0
68	20230707	182200	546164103	1902	1902	1902	1902	0
69	20230707	182100	546164103	1902	1902	1902	1902	0
70	20230707	182000	546164103	1902	1902	1902	1902	0
71	20230707	181900	546164103	1902	1902	1902	1902	0
72	20230707	181800	546164103	1902	1902	1902	1902	0
73	20230707	181700	546164103	1902	1902	1902	1902	0
74	20230707	181600	546164103	1902	1902	1902	1902	0
75	20230707	181500	546164103	1902	1902	1902	1902	0
76	20230707	181400	546164103	1902	1902	1902	1902	0
77	20230707	181300	546164103	1902	1902	1902	1902	0
78	20230707	181200	546164103	1902	1902	1902	1902	0
79	20230707	181100	546164103	1902	1902	1902	1902	0
80	20230707	181000	546164103	1902	1902	1902	1902	0
81	20230707	180900	546164103	1902	1902	1902	1902	0
82	20230707	180800	546164103	1902	1902	1902	1902	0
83	20230707	180700	546164103	1902	1902	1902	1902	0
84	20230707	180600	546164103	1902	1902	1902	1902	0
85	20230707	180500	546164103	1902	1902	1902	1902	0
86	20230707	180400	546164103	1902	1902	1902	1902	0
87	20230707	180300	546164103	1902	1902	1902	1902	0
88	20230707	180200	546164103	1902	1902	1902	1902	0
89	20230707	180100	546164103	1902	1902	1902	1902	0
90	20230707	180000	546164103	1902	1902	1902	1902	0
91	20230707	175900	546164103	1902	1902	1902	1902	0
92	20230707	175800	546164103	1902	1902	1902	1902	14153
93	20230707	175700	546164103	1902	1902	1902	1902	0
94	20230707	175600	546164103	1902	1902	1902	1902	0
95	20230707	175500	546164103	1902	1902	1902	1902	0
96	20230707	175400	546164103	1902	1902	1902	1902	0
97	20230707	175300	546164103	1902	1902	1902	1902	0
98	20230707	175200	546164103	1902	1902	1902	1902	0
99	20230707	175100	546164103	1902	1902	1902	1902	0
100	20230707	175000	546164103	1902	1902	1902	1902	0
101	20230707	174900	546164103	1902	1902	1902	1902	0
102	20230707	174800	546164103	1902	1902	1902	1902	0
103	20230707	174700	546164103	1902	1902	1902	1902	0
104	20230707	174600	546164103	1902	1902	1902	1902	0
105	20230707	174500	546164103	1902	1902	1902	1902	0
106	20230707	174400	546164103	1902	1902	1902	1902	0
107	20230707	174300	546164103	1902	1902	1902	1902	0
108	20230707	174200	546164103	1902	1902	1902	1902	0
109	20230707	174100	546164103	1902	1902	1902	1902	0
110	20230707	174000	546164103	1902	1902	1902	1902	0
111	20230707	173900	546164103	1902	1902	1902	1902	0
112	20230707	173800	546164103	1902	1902	1902	1902	0
113	20230707	173700	546164103	1902	1902	1902	1902	0
114	20230707	173600	546164103	1902	1902	1902	1902	0
115	20230707	173500	546164103	1902	1902	1902	1902	0
116	20230707	173400	546164103	1902	1902	1902	1902	0
117	20230707	173300	546164103	1902	1902	1902	1902	0
118	20230707	173200	546164103	1902	1902	1902	1902	0
119	20230707	173100	546164103	1902	1902	1902	1902	0
120	20230707	173000	546164103	1902	1902	1902	1902	0
121	20230707	172900	546164103	1902	1902	1902	1902	0
122	20230707	172800	546164103	1902	1902	1902	1902	14153
123	20230707	172700	546164103	1902	1902	1902	1902	0
124	20230707	172600	546164103	1902	1902	1902	1902	0
125	20230707	172500	546164103	1902	1902	1902	1902	0
126	20230707	172400	546164103	1902	1902	1902	1902	0
127	20230707	172300	546164103	1902	1902	1902	1902	0
128	20230707	172200	546164103	1902	1902	1902	1902	0
129	20230707	172100	546164103	1902	1902	1902	1902	0
130	20230707	172000	546164103	1902	1902	1902	1902	0
131	20230707	171900	546164103	1902	1902	1902	1902	0
132	20230707	171800	546164103	1902	1902	1902	1902	0
133	20230707	171700	546164103	1902	1902	1902	1902	0
134	20230707	171600	546164103	1902	1902	1902	1902	0
135	20230707	171500	546164103	1902	1902	1902	1902	0
136	20230707	171400	546164103	1902	1902	1902	1902	0
137	20230707	171300	546164103	1902	1902	1902	1902	0
138	20230707	171200	546164103	1902	1902	1902	1902	0
139	20230707	171100	546164103	1902	1902	1902	1902	0
140	20230707	171000	546164103	1902	1902	1902	1902	0
141	20230707	170900	546164103	1902	1902	1902	1902	0
142	20230707	170800	546164103	1902	1902	1902	1902	0
143	20230707	170700	546164103	1902	1902	1902	1902	0
144	20230707	170600	546164103	1902	1902	1902	1902	0
145	20230707	170500	546164103	1902	1902	1902	1902	0
146	20230707	170400	546164103	1902	1902	1902	1902	0
147	20230707	170300	546164103	1902	1902	1902	1902	0
148	20230707	170200	546164103	1902	1902	1902	1902	0
149	20230707	170100	546164103	1902	1902	1902	1902	0
150	20230707	170000	546164103	1902	1902	1902	1902	0
151	20230707	165900	546164103	1902	1902	1902	1902	0
152	20230707	165800	546164103	1902	1902	1902	1902	14153
153	20230707	165700	546164103	1902	1902	1902	1902	0
154	20230707	165600	546164103	1902	1902	1902	1902	0
155	20230707	165500	546164103	1902	1902	1902	1902	0
156	20230707	165400	546164103	1902	1902	1902	1902	0
157	20230707	165300	546164103	1902	1902	1902	1902	0
158	20230707	165200	546164103	1902	1902	1902	1902	0
159	20230707	165100	546164103	1902	1902	1902	1902	0
160	20230707	165000	546164103	1902	1902	1902	1902	0
161	20230707	164900	546164103	1902	1902	1902	1902	0
162	20230707	164800	546164103	1902	1902	1902	1902	0
163	20230707	164700	546164103	1902	1902	1902	1902	0
164	20230707	164600	546164103	1902	1902	1902	1902	0
165	20230707	164500	546164103	1902	1902	1902	1902	0
166	20230707	164400	546164103	1902	1902	1902	1902	0
167	20230707	164300	546164103	1902	1902	1902	1902	0
168	20230707	164200	546164103	1902	1902	1902	1902	0
169	20230707	164100	546164103	1902	1902	1902	1902	0
170	20230707	164000	546164103	1902	1902	1902	1902	0
171	20230707	163900	546164103	1902	1902	1902	1902	0
172	20230707	163800	546164103	1902	1902	1902	1902	0
173	20230707	163700	546164103	1902	1902	1902	1902	0
174	20230707	163600	546164103	1902	1902	1902	1902	0
175	20230707	163500	546164103	1902	1902	1902	1902	0
176	20230707	163400	546164103	1902	1902	1902	1902	0
177	20230707	163300	546164103	1902	1902	1902	1902	0
178	20230707	163200	546164103	1902	1902	1902	1902	0
179	20230707	163100	546164103	1902	1902	1902	1902	0
180	20230707	163000	546164103	1902	1902	1902	1902	0
181	20230707	162900	546164103	1902	1902	1902	1902	0
182	20230707	162800	546164103	1902	1902	1902	1902	14153
183	20230707	162700	546164103	1902	1902	1902	1902	0
184	20230707	162600	546164103	1902	1902	1902	1902	0
185	20230707	162500	546164103	1902	1902	1902	1902	0
186	20230707	162400	546164103	1902	1902	1902	1902	0
187	20230707	162300	546164103	1902	1902	1902	1902	0
188	20230707	162200	546164103	1902	1902	1902	1902	0
189	20230707	162100	546164103	1902	1902	1902	1902	0
190	20230707	162000	546164103	1902	1902	1902	1902	0
191	20230707	161900	546164103	1902	1902	1902	1902	0
192	20230707	161800	546164103	1902	1902	1902	1902	0
193	20230707	161700	546164103	1902	1902	1902	1902	0
194	20230707	161600	546164103	1902	1902	1902	1902	0
195	20230707	161500	546164103	1902	1902	1902	1902	0
196	20230707	161400	546164103	1902	1902	1902	1902	0
197	20230707	161300	546164103	1902	1902	1902	1902	0
198	20230707	161200	546164103	1902	1902	1902	1902	0
199	20230707	161100	546164103	1902	1902	1902	1902	0
200	20230707	161000	546164103	1902	1902	1902	1902	0
201	20230707	160900	546164103	1902	1902	1902	1902	0
202	20230707	160800	546164103	1902	1902	1902	1902	0
203	20230707	160700	546164103	1902	1902	1902	1902	0
204	20230707	160600	546164103	1902	1902	1902	1902	0
205	20230707	160500	546164103	1902	1902	1902	1902	0
206	20230707	160400	546164103	1902	1902	1902	1902	0
207	20230707	160300	546164103	1902	1902	1902	1902	0
208	20230707	160200	546164103	1902	1902	1902	1902	0
209	20230707	160100	546164103	1902	1902	1902	1902	0
210	20230707	160000	546164103	1902	1902	1902	1902	0
211	20230707	155900	546164103	1902	1902	1902	1902	0
212	20230707	155800	546164103	1902	1902	1902	1902	14153
213	20230707	155700	546164103	1902	1902	1902	1902	0
214	20230707	155600	546164103	1902	1902	1902	1902	0
215	20230707	155500	546164103	1902	1902	1902	1902	0
216	20230707	155400	546164103	1902	1902	1902	1902	0
217	20230707	155300	546164103	1902	1902	1902	1902	0
218	20230707	155200	546164103	1902	1902	1902	1902	0
219	20230707	155100	546164103	1902	1902	1902	1902	0
220	20230707	155000	546164103	1902	1902	1902	1902	0
221	20230707	154900	546164103	1902	1902	1902	1902	0
222	20230707	154800	546164103	1902	1902	1902	1902	0
223	20230707	154700	546164103	1902	1902	1902	1902	0
224	20230707	154600	546164103	1902	1902	1902	1902	0
225	20230707	154500	546164103	1902	1902	1902	1902	0
226	20230707	154400	546164103	1902	1902	1902	1902	0
227	20230707	154300	546164103	1902	1902	1902	1902	0
228	20230707	154200	546164103	1902	1902	1902	1902	0
229	20230707	154100	546164103	1902	1902	1902	1902	0
230	20230707	154000	546164103	1902	1902	1902	1902	0
231	20230707	153900	546164103	1902	1902	1902	1902	0
232	20230707	153800	546164103	1902	1902	1902	1902	0
233	20230707	153700	546164103	1902	1902	1902	1902	0
234	20230707	153600	546164103	1902	1902	1902	1902	0
235	20230707	153500	546164103	1902	1902	1902	1902	0
236	20230707	153400	546164103	1902	1902	1902	1902	0
237	20230707	153300	546164103	1902	1902	1902	1902	0
238	20230707	153200	546164103	1902	1902	1902	1902	0
239	20230707	153100	546164103	1902	1902	1902	1902	0
240	20230707	153000	546164103	1902	1902	1902	1902	14153
241	20230707	152900	519245097	1900	1900	1900	1900	0
242	20230707	152800	519245097	1900	1900	1900	1900	0
243	20230707	152700	519245097	1900	1900	1900	1900	0
244	20230707	152600	519245097	1900	1900	1900	1900	0
245	20230707	152500	519245097	1900	1900	1900	1900	0
246	20230707	152400	519245097	1900	1900	1900	1900	0
247	20230707	152300	519245097	1900	1900	1900	1900	0
248	20230707	152200	519245097	1900	1900	1900	1900	0
249	20230707	152100	519245097	1900	1900	1900	1900	0
250	20230707	152000	519245097	1900	1900	1900	1900	0
251	20230707	151900	519245097	1900	1892	1905	1892	15817
252	20230707	151800	489239571	1889	1890	1892	1889	5108
253	20230707	151700	479580686	1889	1890	1890	1889	1727
254	20230707	151600	476316756	1890	1891	1891	1890	189
255	20230707	151500	475959477	1888	1891	1891	1888	1984
256	20230707	151400	472207748	1891	1889	1891	1889	549
257	20230707	151300	471170187	1890	1890	1890	1890	600
258	20230707	151200	470036187	1892	1890	1892	1890	153
259	20230707	151100	469746862	1891	1890	1891	1890	600
260	20230707	151000	468612415	1890	1890	1890	1890	52
261	20230707	150900	468514135	1890	1889	1890	1888	2354
262	20230707	150800	464067337	1889	1890	1890	1889	480
263	20230707	150700	463160588	1889	1889	1889	1889	1
264	20230707	150600	463158699	1890	1890	1890	1890	10
265	20230707	150500	463139799	1890	1890	1890	1890	415
266	20230707	150400	462355449	1890	1891	1891	1890	645
267	20230707	150300	461135801	1891	1889	1891	1889	523
268	20230707	150200	460147815	1890	1870	1890	1870	15691
269	20230707	150100	430678315	1873	1873	1873	1873	5
270	20230707	150000	430668950	1874	1873	1874	1873	1109
271	20230707	145900	428590881	1874	1874	1874	1874	0
272	20230707	145800	428590881	1874	1874	1874	1874	102
273	20230707	145700	428399733	1868	1874	1874	1868	4
274	20230707	145600	428392249	1865	1865	1865	1865	0
275	20230707	145500	428392249	1865	1871	1871	1865	5551
276	20230707	145400	418029354	1871	1872	1872	1871	875
277	20230707	145300	416392200	1872	1878	1878	1872	31
278	20230707	145200	416334132	1873	1877	1877	1873	1105
279	20230707	145100	414261734	1881	1880	1881	1876	202
280	20230707	145000	413882742	1876	1876	1876	1876	2002
281	20230707	144900	410126990	1876	1889	1889	1875	1140
282	20230707	144800	407987873	1880	1890	1892	1880	1348
283	20230707	144700	405447660	1892	1891	1892	1891	1566
284	20230707	144600	402485761	1891	1879	1894	1878	8214
285	20230707	144500	386952141	1894	1888	1895	1875	6486
286	20230707	144400	374683173	1890	1879	1890	1872	842
287	20230707	144300	373098107	1868	1872	1873	1868	189
288	20230707	144200	372745001	1869	1880	1888	1869	85
289	20230707	144100	372585779	1880	1856	1898	1856	20349
290	20230707	144000	334499354	1855	1856	1856	1855	2107
291	20230707	143900	330588868	1856	1843	1856	1843	13762
292	20230707	143800	305097409	1844	1844	1844	1843	130
293	20230707	143700	304857789	1844	1840	1844	1840	545
294	20230707	143600	303853710	1840	1841	1841	1840	6
295	20230707	143500	303842666	1842	1842	1842	1842	1
296	20230707	143400	303840824	1843	1844	1844	1843	4
297	20230707	143300	303833450	1844	1840	1844	1840	2138
298	20230707	143200	299899509	1840	1842	1842	1839	15
299	20230707	143100	299871898	1844	1841	1845	1841	179
300	20230707	143000	299541775	1840	1835	1840	1835	3189
301	20230707	142900	293679819	1835	1835	1835	1835	1
302	20230707	142800	293677984	1835	1835	1835	1835	12
303	20230707	142700	293655964	1831	1831	1831	1829	1531
304	20230707	142600	290852862	1831	1831	1831	1831	160
305	20230707	142500	290559902	1832	1832	1832	1832	124
306	20230707	142400	290332734	1832	1832	1832	1832	100
307	20230707	142300	290149534	1833	1833	1833	1833	20
308	20230707	142200	290112874	1833	1833	1833	1833	0
309	20230707	142100	290112874	1833	1834	1834	1833	100
310	20230707	142000	289929554	1835	1834	1835	1834	602
311	20230707	141900	288825010	1834	1834	1834	1834	400
312	20230707	141800	288091410	1834	1834	1834	1834	0
313	20230707	141700	288091410	1834	1834	1834	1834	0
314	20230707	141600	288091410	1834	1830	1834	1830	387
315	20230707	141500	287383192	1830	1830	1830	1830	493
316	20230707	141400	286481002	1829	1829	1829	1829	0
317	20230707	141300	286481002	1829	1829	1829	1829	0
318	20230707	141200	286481002	1829	1829	1829	1829	1
319	20230707	141100	286479173	1835	1835	1835	1835	0
320	20230707	141000	286479173	1835	1835	1835	1835	1000
321	20230707	140900	284644173	1830	1830	1830	1830	0
322	20230707	140800	284644173	1830	1834	1834	1830	4330
323	20230707	140700	276720013	1835	1835	1835	1835	0
324	20230707	140600	276720013	1835	1835	1835	1835	0
325	20230707	140500	276720013	1835	1835	1835	1835	0
326	20230707	140400	276720013	1835	1835	1835	1835	0
327	20230707	140300	276720013	1835	1836	1836	1835	97
328	20230707	140200	276541923	1836	1836	1836	1836	0
329	20230707	140100	276541923	1836	1836	1836	1836	5
330	20230707	140000	276532743	1836	1836	1836	1836	1
331	20230707	135900	276530907	1837	1838	1838	1837	5
332	20230707	135800	276521719	1838	1837	1838	1837	10
333	20230707	135700	276503344	1838	1838	1838	1838	0
334	20230707	135600	276503344	1838	1835	1838	1835	4733
335	20230707	135500	267818271	1834	1834	1834	1834	0
336	20230707	135400	267818271	1834	1835	1835	1834	2
337	20230707	135300	267814602	1830	1834	1834	1830	932
338	20230707	135200	266106916	1837	1834	1837	1834	1744
339	20230707	135100	262903998	1837	1837	1837	1837	5
340	20230707	135000	262894813	1834	1837	1837	1834	901
341	20230707	134900	261241591	1837	1837	1837	1837	0
342	20230707	134800	261241591	1837	1837	1837	1837	0
343	20230707	134700	261241591	1837	1837	1837	1837	1
344	20230707	134600	261239754	1836	1837	1837	1836	53
345	20230707	134500	261142394	1837	1836	1837	1836	20
346	20230707	134400	261105673	1835	1835	1835	1835	0
347	20230707	134300	261105673	1835	1835	1835	1835	778
348	20230707	134200	259678043	1834	1834	1834	1834	896
349	20230707	134100	258034779	1834	1832	1834	1832	792
350	20230707	134000	256582971	1832	1832	1832	1832	0
351	20230707	133900	256582971	1832	1832	1832	1832	0
352	20230707	133800	256582971	1832	1832	1832	1832	0
353	20230707	133700	256582971	1832	1832	1832	1832	0
354	20230707	133600	256582971	1832	1832	1832	1832	0
355	20230707	133500	256582971	1832	1832	1832	1832	2300
356	20230707	133400	252369371	1833	1833	1833	1833	0
357	20230707	133300	252369371	1833	1833	1833	1833	712
358	20230707	133200	251064275	1833	1833	1833	1833	840
359	20230707	133100	249524555	1833	1828	1833	1828	566
360	20230707	133000	248489122	1829	1829	1829	1829	100
361	20230707	132900	248306222	1833	1833	1833	1833	300
362	20230707	132800	247756322	1832	1832	1832	1832	0
363	20230707	132700	247756322	1832	1832	1832	1832	0
364	20230707	132600	247756322	1832	1832	1832	1832	0
365	20230707	132500	247756322	1832	1832	1832	1832	0
366	20230707	132400	247756322	1832	1832	1832	1832	0
367	20230707	132300	247756322	1832	1832	1832	1832	0
368	20230707	132200	247756322	1832	1832	1832	1832	101
369	20230707	132100	247571290	1832	1832	1832	1832	199
370	20230707	132000	247206722	1832	1828	1832	1828	11
371	20230707	131900	247186610	1828	1828	1828	1828	1
372	20230707	131800	247184782	1828	1828	1828	1828	0
373	20230707	131700	247184782	1828	1828	1828	1828	0
374	20230707	131600	247184782	1828	1828	1828	1828	0
375	20230707	131500	247184782	1828	1828	1828	1828	0
376	20230707	131400	247184782	1828	1828	1828	1828	1
377	20230707	131300	247182954	1826	1826	1826	1826	0
378	20230707	131200	247182954	1826	1826	1826	1826	47
379	20230707	131100	247097132	1826	1826	1826	1826	700
380	20230707	131000	245818932	1826	1826	1826	1826	0
381	20230707	130900	245818932	1826	1826	1826	1826	150
382	20230707	130800	245545032	1826	1827	1827	1826	500
383	20230707	130700	244631786	1828	1828	1828	1828	0
384	20230707	130600	244631786	1828	1828	1828	1828	0
385	20230707	130500	244631786	1828	1828	1828	1828	0
386	20230707	130400	244631786	1828	1828	1828	1828	2
387	20230707	130300	244628130	1829	1829	1829	1829	0
388	20230707	130200	244628130	1829	1829	1829	1829	2727
389	20230707	130100	239640447	1829	1830	1830	1829	51
390	20230707	130000	239547167	1830	1830	1830	1830	0
391	20230707	125900	239547167	1830	1830	1830	1830	1100
392	20230707	125800	237534167	1830	1830	1830	1829	1128
393	20230707	125700	235470927	1830	1830	1830	1830	5
394	20230707	125600	235461777	1830	1830	1830	1830	0
395	20230707	125500	235461777	1830	1830	1830	1830	2
396	20230707	125400	235458117	1830	1830	1830	1830	0
397	20230707	125300	235458117	1830	1830	1830	1830	0
398	20230707	125200	235458117	1830	1830	1830	1830	213
399	20230707	125100	235068327	1830	1830	1830	1830	0
400	20230707	125000	235068327	1830	1830	1830	1830	1
401	20230707	124900	235066497	1833	1833	1833	1833	20
402	20230707	124800	235029837	1833	1831	1833	1830	701
403	20230707	124700	233746444	1832	1832	1832	1832	0
404	20230707	124600	233746444	1832	1833	1833	1832	1147
405	20230707	124500	231643994	1833	1833	1833	1833	2
406	20230707	124400	231640328	1833	1833	1833	1833	0
407	20230707	124300	231640328	1833	1833	1833	1833	1
408	20230707	124200	231638495	1832	1833	1833	1832	1001
409	20230707	124100	229803663	1833	1833	1833	1833	0
410	20230707	124000	229803663	1833	1832	1833	1831	380
411	20230707	123900	229107691	1831	1831	1831	1831	0
412	20230707	123800	229107691	1831	1831	1831	1831	260
413	20230707	123700	228631631	1831	1831	1831	1831	0
414	20230707	123600	228631631	1831	1831	1831	1831	440
415	20230707	123500	227825991	1831	1832	1832	1831	100
416	20230707	123400	227642890	1833	1833	1833	1833	10
417	20230707	123300	227624560	1833	1833	1833	1833	0
418	20230707	123200	227624560	1833	1833	1833	1833	3
419	20230707	123100	227619061	1831	1831	1831	1831	0
420	20230707	123000	227619061	1831	1831	1831	1831	0
421	20230707	122900	227619061	1831	1831	1831	1831	0
422	20230707	122800	227619061	1831	1831	1831	1831	400
423	20230707	122700	226886661	1832	1832	1832	1832	175
424	20230707	122600	226566061	1831	1831	1831	1831	49
425	20230707	122500	226476342	1832	1832	1832	1832	0
426	20230707	122400	226476342	1832	1832	1832	1832	1
427	20230707	122300	226474510	1832	1831	1832	1831	109
428	20230707	122200	226274929	1831	1831	1831	1831	1565
429	20230707	122100	223409414	1831	1832	1832	1831	150
430	20230707	122000	223134664	1832	1832	1832	1832	0
431	20230707	121900	223134664	1832	1829	1832	1829	4007
432	20230707	121800	215803734	1829	1829	1829	1829	0
433	20230707	121700	215803734	1829	1829	1829	1829	0
434	20230707	121600	215803734	1829	1829	1829	1829	0
435	20230707	121500	215803734	1829	1829	1829	1829	1
436	20230707	121400	215801905	1826	1826	1826	1826	22
437	20230707	121300	215761733	1826	1828	1828	1826	200
438	20230707	121200	215396351	1829	1829	1829	1829	323
439	20230707	121100	214805584	1829	1829	1829	1829	1
440	20230707	121000	214803755	1829	1829	1829	1829	60
441	20230707	120900	214694015	1829	1829	1829	1829	2
442	20230707	120800	214690357	1829	1829	1829	1829	30
443	20230707	120700	214635487	1829	1829	1829	1829	100
444	20230707	120600	214452587	1829	1829	1829	1829	500
445	20230707	120500	213538087	1830	1830	1830	1830	0
446	20230707	120400	213538087	1830	1828	1830	1828	1000
447	20230707	120300	211710085	1826	1825	1826	1825	430
448	20230707	120200	210924906	1828	1828	1828	1828	0
449	20230707	120100	210924906	1828	1828	1828	1828	0
450	20230707	120000	210924906	1828	1828	1828	1828	0
451	20230707	115900	210924906	1828	1825	1828	1825	229
452	20230707	115800	210506978	1824	1824	1824	1824	0
453	20230707	115700	210506978	1824	1824	1824	1824	0
454	20230707	115600	210506978	1824	1824	1824	1824	217
455	20230707	115500	210111170	1824	1824	1824	1824	0
456	20230707	115400	210111170	1824	1824	1824	1824	0
457	20230707	115300	210111170	1824	1824	1824	1824	1498
458	20230707	115200	207378818	1824	1824	1824	1824	0
459	20230707	115100	207378818	1824	1824	1824	1824	0
460	20230707	115000	207378818	1824	1824	1824	1824	0
461	20230707	114900	207378818	1824	1824	1824	1824	101
462	20230707	114800	207194594	1824	1824	1824	1824	100
463	20230707	114700	207012194	1824	1824	1824	1824	310
464	20230707	114600	206446754	1824	1824	1824	1824	431
465	20230707	114500	205660610	1825	1825	1825	1825	0
466	20230707	114400	205660610	1825	1825	1825	1825	0
467	20230707	114300	205660610	1825	1825	1825	1825	0
468	20230707	114200	205660610	1825	1825	1825	1825	0
469	20230707	114100	205660610	1825	1825	1825	1825	1
470	20230707	114000	205658785	1825	1825	1825	1825	300
471	20230707	113900	205111285	1825	1825	1825	1825	482
472	20230707	113800	204231635	1825	1825	1825	1825	457
473	20230707	113700	203397610	1825	1825	1825	1825	30
474	20230707	113600	203342860	1825	1825	1825	1825	247
475	20230707	113500	202892085	1825	1825	1825	1825	2024
476	20230707	113400	199198285	1825	1825	1825	1825	0
477	20230707	113300	199198285	1825	1825	1825	1825	248
478	20230707	113200	198745685	1825	1825	1825	1825	1
479	20230707	113100	198743860	1824	1824	1824	1824	4
480	20230707	113000	198736564	1825	1825	1825	1825	207
481	20230707	112900	198358789	1825	1825	1825	1825	1000
482	20230707	112800	196533789	1825	1825	1825	1825	0
483	20230707	112700	196533789	1825	1825	1825	1825	1005
484	20230707	112600	194699664	1820	1820	1820	1820	2000
485	20230707	112500	191059664	1821	1821	1821	1821	2000
486	20230707	112400	187417664	1825	1825	1825	1825	0
487	20230707	112300	187417664	1825	1821	1825	1820	604
488	20230707	112200	186317777	1821	1822	1822	1821	6398
489	20230707	112100	174666770	1823	1823	1823	1823	1000
490	20230707	112000	172843770	1822	1823	1823	1822	1500
491	20230707	111900	170110185	1823	1823	1823	1823	0
492	20230707	111800	170110185	1823	1825	1825	1823	30
493	20230707	111700	170055465	1825	1825	1825	1825	0
494	20230707	111600	170055465	1825	1825	1825	1825	0
495	20230707	111500	170055465	1825	1825	1825	1825	0
496	20230707	111400	170055465	1825	1825	1825	1825	42
497	20230707	111300	169978815	1825	1826	1826	1825	1296
498	20230707	111200	167613519	1827	1827	1827	1827	28
499	20230707	111100	167562363	1827	1827	1827	1827	270
500	20230707	111000	167069073	1830	1830	1830	1830	22
501	20230707	110900	167028813	1830	1830	1830	1830	0
502	20230707	110800	167028813	1830	1830	1830	1830	2
503	20230707	110700	167025153	1830	1830	1830	1830	109
504	20230707	110600	166825683	1830	1826	1830	1826	11
505	20230707	110500	166805593	1826	1826	1826	1826	27
506	20230707	110400	166756291	1826	1826	1826	1826	0
507	20230707	110300	166756291	1826	1826	1826	1826	0
508	20230707	110200	166756291	1826	1826	1826	1826	109
509	20230707	110100	166557257	1826	1826	1826	1826	8
510	20230707	110000	166542649	1826	1825	1826	1825	906
511	20230707	105900	164889198	1826	1828	1828	1826	1595
512	20230707	105800	161976538	1829	1829	1829	1829	0
513	20230707	105700	161976538	1829	1829	1829	1829	549
514	20230707	105600	160972417	1830	1830	1830	1830	0
515	20230707	105500	160972417	1830	1827	1830	1827	44
516	20230707	105400	160892026	1823	1822	1823	1822	315
517	20230707	105300	160318081	1822	1822	1822	1822	92
518	20230707	105200	160150457	1823	1826	1826	1823	1040
519	20230707	105100	158254525	1827	1827	1827	1827	2
520	20230707	105000	158250871	1828	1830	1830	1828	6
521	20230707	104900	158239897	1825	1825	1825	1825	0
522	20230707	104800	158239897	1825	1825	1825	1825	2000
523	20230707	104700	154589897	1833	1833	1835	1833	220
524	20230707	104600	154186634	1828	1828	1828	1828	2000
525	20230707	104500	150530634	1828	1828	1828	1828	1000
526	20230707	104400	148702634	1828	1828	1828	1828	0
527	20230707	104300	148702634	1828	1823	1828	1823	72
528	20230707	104200	148571373	1828	1827	1828	1827	50
529	20230707	104100	148480022	1827	1822	1827	1822	1630
530	20230707	104000	145508628	1823	1823	1823	1823	1
531	20230707	103900	145506805	1822	1822	1822	1822	1100
532	20230707	103800	143502605	1823	1826	1826	1823	509
533	20230707	103700	142574642	1827	1827	1827	1827	2
534	20230707	103600	142570988	1827	1826	1827	1826	2
535	20230707	103500	142567335	1827	1827	1827	1827	1
536	20230707	103400	142565508	1827	1827	1827	1827	201
537	20230707	103300	142198281	1827	1827	1827	1827	1
538	20230707	103200	142196454	1827	1827	1827	1827	142
539	20230707	103100	141937020	1827	1827	1827	1827	0
540	20230707	103000	141937020	1827	1827	1827	1827	2
541	20230707	102900	141933366	1823	1827	1827	1823	48
542	20230707	102800	141845852	1823	1826	1826	1823	40
543	20230707	102700	141772925	1827	1827	1827	1827	1
544	20230707	102600	141771098	1824	1826	1826	1824	107
545	20230707	102500	141575821	1827	1829	1829	1827	106
546	20230707	102400	141382156	1830	1830	1830	1830	0
547	20230707	102300	141382156	1830	1830	1830	1830	0
548	20230707	102200	141382156	1830	1828	1830	1827	309
549	20230707	102100	140817420	1829	1830	1830	1829	3
550	20230707	102000	140811932	1830	1831	1831	1822	3066
551	20230707	101900	135221213	1832	1832	1832	1832	0
552	20230707	101800	135221213	1832	1832	1832	1832	1
553	20230707	101700	135219381	1833	1833	1833	1833	0
554	20230707	101600	135219381	1833	1833	1833	1833	51
555	20230707	101500	135125898	1833	1834	1834	1833	2
556	20230707	101400	135122231	1834	1833	1834	1823	626
557	20230707	101300	133978744	1834	1834	1834	1834	190
558	20230707	101200	133630284	1834	1834	1834	1834	554
559	20230707	101100	132614248	1834	1834	1834	1834	1
560	20230707	101000	132612414	1828	1828	1828	1828	0
561	20230707	100900	132612414	1828	1828	1828	1828	972
562	20230707	100800	130835598	1828	1832	1832	1828	7
563	20230707	100700	130822791	1833	1833	1833	1833	1
564	20230707	100600	130820958	1833	1834	1834	1833	139
565	20230707	100500	130566033	1835	1835	1835	1835	0
566	20230707	100400	130566033	1835	1835	1835	1835	100
567	20230707	100300	130382533	1835	1835	1835	1835	0
568	20230707	100200	130382533	1835	1835	1835	1835	0
569	20230707	100100	130382533	1835	1835	1835	1835	50
570	20230707	100000	130290783	1838	1834	1838	1825	1520
571	20230707	095900	127506144	1835	1835	1835	1835	10
572	20230707	095800	127487794	1835	1834	1835	1834	8
573	20230707	095700	127473121	1835	1835	1835	1835	3
574	20230707	095600	127467616	1834	1834	1834	1834	189
575	20230707	095500	127120990	1834	1834	1834	1834	216
576	20230707	095400	126724846	1834	1834	1834	1834	0
577	20230707	095300	126724846	1834	1834	1834	1834	0
578	20230707	095200	126724846	1834	1834	1834	1834	0
579	20230707	095100	126724846	1834	1834	1834	1834	2
580	20230707	095000	126721178	1834	1834	1834	1834	27
581	20230707	094900	126671660	1834	1834	1835	1832	346
582	20230707	094800	126037651	1833	1833	1833	1833	0
583	20230707	094700	126037651	1833	1833	1833	1833	47
584	20230707	094600	125951500	1833	1835	1835	1833	54
585	20230707	094500	125852514	1835	1835	1835	1835	2
586	20230707	094400	125848844	1837	1839	1839	1837	593
587	20230707	094300	124759169	1840	1840	1840	1838	440
588	20230707	094200	123949583	1840	1839	1840	1839	1889
589	20230707	094100	120474927	1838	1836	1838	1836	3000
590	20230707	094000	114964332	1835	1834	1836	1834	3421
591	20230707	093900	108686826	1834	1834	1834	1833	200
592	20230707	093800	108320031	1835	1830	1835	1830	4949
593	20230707	093700	99254536	1830	1830	1830	1830	13
594	20230707	093600	99230746	1830	1830	1830	1830	0
595	20230707	093500	99230746	1830	1828	1830	1828	1001
596	20230707	093400	97400916	1827	1828	1828	1820	4700
597	20230707	093300	88842303	1828	1828	1828	1828	1002
598	20230707	093200	87010647	1828	1828	1828	1828	1
599	20230707	093100	87008819	1828	1828	1828	1828	0
600	20230707	093000	87008819	1828	1828	1828	1828	18
601	20230707	092900	86975915	1830	1830	1830	1830	0
602	20230707	092800	86975915	1830	1830	1830	1830	2
603	20230707	092700	86972255	1828	1828	1828	1828	44
604	20230707	092600	86891823	1828	1828	1828	1820	595
605	20230707	092500	85804211	1828	1828	1828	1828	11
606	20230707	092400	85784103	1828	1828	1828	1828	0
607	20230707	092300	85784103	1828	1819	1828	1819	253
608	20230707	092200	85323887	1819	1821	1821	1819	8517
609	20230707	092100	69826322	1821	1827	1831	1821	3648
610	20230707	092000	63179248	1828	1827	1828	1827	316
611	20230707	091900	62601915	1828	1828	1828	1828	0
612	20230707	091800	62601915	1828	1828	1828	1828	20
613	20230707	091700	62565355	1828	1828	1828	1828	17
614	20230707	091600	62534279	1828	1828	1828	1828	40
615	20230707	091500	62461159	1827	1827	1827	1827	623
616	20230707	091400	61322938	1833	1828	1833	1828	816
617	20230707	091300	59830132	1827	1827	1828	1824	1542
618	20230707	091200	57015059	1830	1830	1830	1830	0
619	20230707	091100	57015059	1830	1830	1830	1830	0
620	20230707	091000	57015059	1830	1830	1830	1830	1219
621	20230707	090900	54784289	1830	1833	1835	1830	2181
622	20230707	090800	50788572	1830	1830	1830	1830	150
623	20230707	090700	50514072	1830	1830	1830	1830	0
624	20230707	090600	50514072	1830	1835	1836	1830	350
625	20230707	090500	49872484	1830	1823	1830	1823	2640
626	20230707	090400	45051038	1823	1825	1825	1823	110
627	20230707	090300	44850308	1829	1829	1829	1829	103
628	20230707	090200	44661921	1829	1823	1829	1823	449
629	20230707	090100	43843388	1830	1830	1830	1830	10
630	20230707	090000	43825088	1830	1819	1830	1819	24050