KissMeData/104040/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	194700	759700736	1672	1672	1672	1672	11814
3	20230703	194600	759700736	1672	1672	1672	1672	0
4	20230703	194500	759700736	1672	1672	1672	1672	0
5	20230703	194400	759700736	1672	1672	1672	1672	0
6	20230703	194300	759700736	1672	1672	1672	1672	0
7	20230703	194200	759700736	1672	1672	1672	1672	0
8	20230703	194100	759700736	1672	1672	1672	1672	0
9	20230703	194000	759700736	1672	1672	1672	1672	0
10	20230703	193900	759700736	1672	1672	1672	1672	0
11	20230703	193800	759700736	1672	1672	1672	1672	0
12	20230703	193700	759700736	1672	1672	1672	1672	0
13	20230703	193600	759700736	1672	1672	1672	1672	0
14	20230703	193500	759700736	1672	1672	1672	1672	0
15	20230703	193400	759700736	1672	1672	1672	1672	0
16	20230703	193300	759700736	1672	1672	1672	1672	0
17	20230703	193200	759700736	1672	1672	1672	1672	0
18	20230703	193100	759700736	1672	1672	1672	1672	0
19	20230703	193000	759700736	1672	1672	1672	1672	0
20	20230703	192900	759700736	1672	1672	1672	1672	0
21	20230703	192800	759700736	1672	1672	1672	1672	0
22	20230703	192700	759700736	1672	1672	1672	1672	0
23	20230703	192600	759700736	1672	1672	1672	1672	0
24	20230703	192500	759700736	1672	1672	1672	1672	0
25	20230703	192400	759700736	1672	1672	1672	1672	0
26	20230703	192300	759700736	1672	1672	1672	1672	0
27	20230703	192200	759700736	1672	1672	1672	1672	0
28	20230703	192100	759700736	1672	1672	1672	1672	0
29	20230703	192000	759700736	1672	1672	1672	1672	0
30	20230703	191900	759700736	1672	1672	1672	1672	0
31	20230703	191800	759700736	1672	1672	1672	1672	0
32	20230703	191700	759700736	1672	1672	1672	1672	11814
33	20230703	191600	759700736	1672	1672	1672	1672	0
34	20230703	191500	759700736	1672	1672	1672	1672	0
35	20230703	191400	759700736	1672	1672	1672	1672	0
36	20230703	191300	759700736	1672	1672	1672	1672	0
37	20230703	191200	759700736	1672	1672	1672	1672	0
38	20230703	191100	759700736	1672	1672	1672	1672	0
39	20230703	191000	759700736	1672	1672	1672	1672	0
40	20230703	190900	759700736	1672	1672	1672	1672	0
41	20230703	190800	759700736	1672	1672	1672	1672	0
42	20230703	190700	759700736	1672	1672	1672	1672	0
43	20230703	190600	759700736	1672	1672	1672	1672	0
44	20230703	190500	759700736	1672	1672	1672	1672	0
45	20230703	190400	759700736	1672	1672	1672	1672	0
46	20230703	190300	759700736	1672	1672	1672	1672	0
47	20230703	190200	759700736	1672	1672	1672	1672	0
48	20230703	190100	759700736	1672	1672	1672	1672	0
49	20230703	190000	759700736	1672	1672	1672	1672	0
50	20230703	185900	759700736	1672	1672	1672	1672	0
51	20230703	185800	759700736	1672	1672	1672	1672	0
52	20230703	185700	759700736	1672	1672	1672	1672	0
53	20230703	185600	759700736	1672	1672	1672	1672	0
54	20230703	185500	759700736	1672	1672	1672	1672	0
55	20230703	185400	759700736	1672	1672	1672	1672	0
56	20230703	185300	759700736	1672	1672	1672	1672	0
57	20230703	185200	759700736	1672	1672	1672	1672	0
58	20230703	185100	759700736	1672	1672	1672	1672	0
59	20230703	185000	759700736	1672	1672	1672	1672	0
60	20230703	184900	759700736	1672	1672	1672	1672	0
61	20230703	184800	759700736	1672	1672	1672	1672	0
62	20230703	184700	759700736	1672	1672	1672	1672	11814
63	20230703	184600	759700736	1672	1672	1672	1672	0
64	20230703	184500	759700736	1672	1672	1672	1672	0
65	20230703	184400	759700736	1672	1672	1672	1672	0
66	20230703	184300	759700736	1672	1672	1672	1672	0
67	20230703	184200	759700736	1672	1672	1672	1672	0
68	20230703	184100	759700736	1672	1672	1672	1672	0
69	20230703	184000	759700736	1672	1672	1672	1672	0
70	20230703	183900	759700736	1672	1672	1672	1672	0
71	20230703	183800	759700736	1672	1672	1672	1672	0
72	20230703	183700	759700736	1672	1672	1672	1672	0
73	20230703	183600	759700736	1672	1672	1672	1672	0
74	20230703	183500	759700736	1672	1672	1672	1672	0
75	20230703	183400	759700736	1672	1672	1672	1672	0
76	20230703	183300	759700736	1672	1672	1672	1672	0
77	20230703	183200	759700736	1672	1672	1672	1672	0
78	20230703	183100	759700736	1672	1672	1672	1672	0
79	20230703	183000	759700736	1672	1672	1672	1672	0
80	20230703	182900	759700736	1672	1672	1672	1672	0
81	20230703	182800	759700736	1672	1672	1672	1672	0
82	20230703	182700	759700736	1672	1672	1672	1672	0
83	20230703	182600	759700736	1672	1672	1672	1672	0
84	20230703	182500	759700736	1672	1672	1672	1672	0
85	20230703	182400	759700736	1672	1672	1672	1672	0
86	20230703	182300	759700736	1672	1672	1672	1672	0
87	20230703	182200	759700736	1672	1672	1672	1672	0
88	20230703	182100	759700736	1672	1672	1672	1672	0
89	20230703	182000	759700736	1672	1672	1672	1672	0
90	20230703	181900	759700736	1672	1672	1672	1672	0
91	20230703	181800	759700736	1672	1672	1672	1672	0
92	20230703	181700	759700736	1672	1672	1672	1672	11814
93	20230703	181600	759700736	1672	1672	1672	1672	0
94	20230703	181500	759700736	1672	1672	1672	1672	0
95	20230703	181400	759700736	1672	1672	1672	1672	0
96	20230703	181300	759700736	1672	1672	1672	1672	0
97	20230703	181200	759700736	1672	1672	1672	1672	0
98	20230703	181100	759700736	1672	1672	1672	1672	0
99	20230703	181000	759700736	1672	1672	1672	1672	0
100	20230703	180900	759700736	1672	1672	1672	1672	0
101	20230703	180800	759700736	1672	1672	1672	1672	0
102	20230703	180700	759700736	1672	1672	1672	1672	0
103	20230703	180600	759700736	1672	1672	1672	1672	0
104	20230703	180500	759700736	1672	1672	1672	1672	0
105	20230703	180400	759700736	1672	1672	1672	1672	0
106	20230703	180300	759700736	1672	1672	1672	1672	0
107	20230703	180200	759700736	1672	1672	1672	1672	0
108	20230703	180100	759700736	1672	1672	1672	1672	0
109	20230703	180000	759700736	1672	1672	1672	1672	0
110	20230703	175900	759700736	1672	1672	1672	1672	0
111	20230703	175800	759700736	1672	1672	1672	1672	0
112	20230703	175700	759700736	1672	1672	1672	1672	0
113	20230703	175600	759700736	1672	1672	1672	1672	0
114	20230703	175500	759700736	1672	1672	1672	1672	0
115	20230703	175400	759700736	1672	1672	1672	1672	0
116	20230703	175300	759700736	1672	1672	1672	1672	0
117	20230703	175200	759700736	1672	1672	1672	1672	0
118	20230703	175100	759700736	1672	1672	1672	1672	0
119	20230703	175000	759700736	1672	1672	1672	1672	0
120	20230703	174900	759700736	1672	1672	1672	1672	0
121	20230703	174800	759700736	1672	1672	1672	1672	0
122	20230703	174700	759700736	1672	1672	1672	1672	11814
123	20230703	174600	759700736	1672	1672	1672	1672	0
124	20230703	174500	759700736	1672	1672	1672	1672	0
125	20230703	174400	759700736	1672	1672	1672	1672	0
126	20230703	174300	759700736	1672	1672	1672	1672	0
127	20230703	174200	759700736	1672	1672	1672	1672	0
128	20230703	174100	759700736	1672	1672	1672	1672	0
129	20230703	174000	759700736	1672	1672	1672	1672	0
130	20230703	173900	759700736	1672	1672	1672	1672	0
131	20230703	173800	759700736	1672	1672	1672	1672	0
132	20230703	173700	759700736	1672	1672	1672	1672	0
133	20230703	173600	759700736	1672	1672	1672	1672	0
134	20230703	173500	759700736	1672	1672	1672	1672	0
135	20230703	173400	759700736	1672	1672	1672	1672	0
136	20230703	173300	759700736	1672	1672	1672	1672	0
137	20230703	173200	759700736	1672	1672	1672	1672	0
138	20230703	173100	759700736	1672	1672	1672	1672	0
139	20230703	173000	759700736	1672	1672	1672	1672	0
140	20230703	172900	759700736	1672	1672	1672	1672	0
141	20230703	172800	759700736	1672	1672	1672	1672	0
142	20230703	172700	759700736	1672	1672	1672	1672	0
143	20230703	172600	759700736	1672	1672	1672	1672	0
144	20230703	172500	759700736	1672	1672	1672	1672	0
145	20230703	172400	759700736	1672	1672	1672	1672	0
146	20230703	172300	759700736	1672	1672	1672	1672	0
147	20230703	172200	759700736	1672	1672	1672	1672	0
148	20230703	172100	759700736	1672	1672	1672	1672	0
149	20230703	172000	759700736	1672	1672	1672	1672	0
150	20230703	171900	759700736	1672	1672	1672	1672	0
151	20230703	171800	759700736	1672	1672	1672	1672	0
152	20230703	171700	759700736	1672	1672	1672	1672	11814
153	20230703	171600	759700736	1672	1672	1672	1672	0
154	20230703	171500	759700736	1672	1672	1672	1672	0
155	20230703	171400	759700736	1672	1672	1672	1672	0
156	20230703	171300	759700736	1672	1672	1672	1672	0
157	20230703	171200	759700736	1672	1672	1672	1672	0
158	20230703	171100	759700736	1672	1672	1672	1672	0
159	20230703	171000	759700736	1672	1672	1672	1672	0
160	20230703	170900	759700736	1672	1672	1672	1672	0
161	20230703	170800	759700736	1672	1672	1672	1672	0
162	20230703	170700	759700736	1672	1672	1672	1672	0
163	20230703	170600	759700736	1672	1672	1672	1672	0
164	20230703	170500	759700736	1672	1672	1672	1672	0
165	20230703	170400	759700736	1672	1672	1672	1672	0
166	20230703	170300	759700736	1672	1672	1672	1672	0
167	20230703	170200	759700736	1672	1672	1672	1672	0
168	20230703	170100	759700736	1672	1672	1672	1672	0
169	20230703	170000	759700736	1672	1672	1672	1672	0
170	20230703	165900	759700736	1672	1672	1672	1672	0
171	20230703	165800	759700736	1672	1672	1672	1672	0
172	20230703	165700	759700736	1672	1672	1672	1672	0
173	20230703	165600	759700736	1672	1672	1672	1672	0
174	20230703	165500	759700736	1672	1672	1672	1672	0
175	20230703	165400	759700736	1672	1672	1672	1672	0
176	20230703	165300	759700736	1672	1672	1672	1672	0
177	20230703	165200	759700736	1672	1672	1672	1672	0
178	20230703	165100	759700736	1672	1672	1672	1672	0
179	20230703	165000	759700736	1672	1672	1672	1672	0
180	20230703	164900	759700736	1672	1672	1672	1672	0
181	20230703	164800	759700736	1672	1672	1672	1672	0
182	20230703	164700	759700736	1672	1672	1672	1672	11814
183	20230703	164600	759700736	1672	1672	1672	1672	0
184	20230703	164500	759700736	1672	1672	1672	1672	0
185	20230703	164400	759700736	1672	1672	1672	1672	0
186	20230703	164300	759700736	1672	1672	1672	1672	0
187	20230703	164200	759700736	1672	1672	1672	1672	0
188	20230703	164100	759700736	1672	1672	1672	1672	0
189	20230703	164000	759700736	1672	1672	1672	1672	0
190	20230703	163900	759700736	1672	1672	1672	1672	0
191	20230703	163800	759700736	1672	1672	1672	1672	0
192	20230703	163700	759700736	1672	1672	1672	1672	0
193	20230703	163600	759700736	1672	1672	1672	1672	0
194	20230703	163500	759700736	1672	1672	1672	1672	0
195	20230703	163400	759700736	1672	1672	1672	1672	0
196	20230703	163300	759700736	1672	1672	1672	1672	0
197	20230703	163200	759700736	1672	1672	1672	1672	0
198	20230703	163100	759700736	1672	1672	1672	1672	0
199	20230703	163000	759700736	1672	1672	1672	1672	0
200	20230703	162900	759700736	1672	1672	1672	1672	0
201	20230703	162800	759700736	1672	1672	1672	1672	0
202	20230703	162700	759700736	1672	1672	1672	1672	0
203	20230703	162600	759700736	1672	1672	1672	1672	0
204	20230703	162500	759700736	1672	1672	1672	1672	0
205	20230703	162400	759700736	1672	1672	1672	1672	0
206	20230703	162300	759700736	1672	1672	1672	1672	0
207	20230703	162200	759700736	1672	1672	1672	1672	0
208	20230703	162100	759700736	1672	1672	1672	1672	0
209	20230703	162000	759700736	1672	1672	1672	1672	0
210	20230703	161900	759700736	1672	1672	1672	1672	0
211	20230703	161800	759700736	1672	1672	1672	1672	0
212	20230703	161700	759700736	1672	1672	1672	1672	11814
213	20230703	161600	759700736	1672	1672	1672	1672	0
214	20230703	161500	759700736	1672	1672	1672	1672	0
215	20230703	161400	759700736	1672	1672	1672	1672	0
216	20230703	161300	759700736	1672	1672	1672	1672	0
217	20230703	161200	759700736	1672	1672	1672	1672	0
218	20230703	161100	759700736	1672	1672	1672	1672	0
219	20230703	161000	759700736	1672	1672	1672	1672	0
220	20230703	160900	759700736	1672	1672	1672	1672	0
221	20230703	160800	759700736	1672	1672	1672	1672	0
222	20230703	160700	759700736	1672	1672	1672	1672	0
223	20230703	160600	759700736	1672	1672	1672	1672	0
224	20230703	160500	759700736	1672	1672	1672	1672	0
225	20230703	160400	759700736	1672	1672	1672	1672	0
226	20230703	160300	759700736	1672	1672	1672	1672	0
227	20230703	160200	759700736	1672	1672	1672	1672	0
228	20230703	160100	759700736	1672	1672	1672	1672	0
229	20230703	160000	759700736	1672	1672	1672	1672	0
230	20230703	155900	759700736	1672	1672	1672	1672	0
231	20230703	155800	759700736	1672	1672	1672	1672	0
232	20230703	155700	759700736	1672	1672	1672	1672	0
233	20230703	155600	759700736	1672	1672	1672	1672	0
234	20230703	155500	759700736	1672	1672	1672	1672	0
235	20230703	155400	759700736	1672	1672	1672	1672	0
236	20230703	155300	759700736	1672	1672	1672	1672	0
237	20230703	155200	759700736	1672	1672	1672	1672	0
238	20230703	155100	759700736	1672	1672	1672	1672	0
239	20230703	155000	759700736	1672	1672	1672	1672	0
240	20230703	154900	759700736	1672	1672	1672	1672	0
241	20230703	154800	759700736	1672	1672	1672	1672	0
242	20230703	154700	759700736	1672	1672	1672	1672	11814
243	20230703	154600	759700736	1672	1672	1672	1672	0
244	20230703	154500	759700736	1672	1672	1672	1672	0
245	20230703	154400	759700736	1672	1672	1672	1672	0
246	20230703	154300	759700736	1672	1672	1672	1672	0
247	20230703	154200	759700736	1672	1672	1672	1672	0
248	20230703	154100	759700736	1672	1672	1672	1672	0
249	20230703	154000	759700736	1672	1672	1672	1672	0
250	20230703	153900	759700736	1672	1672	1672	1672	0
251	20230703	153800	759700736	1672	1672	1672	1672	0
252	20230703	153700	759700736	1672	1672	1672	1672	0
253	20230703	153600	759700736	1672	1672	1672	1672	0
254	20230703	153500	759700736	1672	1672	1672	1672	0
255	20230703	153400	759700736	1672	1672	1672	1672	0
256	20230703	153300	759700736	1672	1672	1672	1672	0
257	20230703	153200	759700736	1672	1672	1672	1672	0
258	20230703	153100	759700736	1672	1672	1672	1672	0
259	20230703	153000	759700736	1672	1672	1672	1672	11814
260	20230703	152900	739947728	1674	1674	1674	1674	0
261	20230703	152800	739947728	1674	1674	1674	1674	0
262	20230703	152700	739947728	1674	1674	1674	1674	0
263	20230703	152600	739947728	1674	1674	1674	1674	0
264	20230703	152500	739947728	1674	1674	1674	1674	0
265	20230703	152400	739947728	1674	1674	1674	1674	0
266	20230703	152300	739947728	1674	1674	1674	1674	0
267	20230703	152200	739947728	1674	1674	1674	1674	0
268	20230703	152100	739947728	1674	1674	1674	1674	0
269	20230703	152000	739947728	1674	1674	1674	1674	0
270	20230703	151900	739947728	1674	1669	1674	1669	3762
271	20230703	151800	733656103	1673	1671	1673	1669	5052
272	20230703	151700	725217706	1671	1673	1673	1671	3659
273	20230703	151600	719099332	1673	1673	1673	1673	5674
274	20230703	151500	709606730	1674	1674	1674	1673	2670
275	20230703	151400	705137485	1674	1671	1674	1671	6298
276	20230703	151300	694598258	1672	1671	1673	1671	14265
277	20230703	151200	670741541	1670	1670	1671	1670	4137
278	20230703	151100	663829751	1670	1671	1671	1670	4386
279	20230703	151000	656503848	1671	1671	1672	1671	3161
280	20230703	150900	651221247	1672	1671	1672	1670	9596
281	20230703	150800	635186239	1671	1667	1671	1667	11606
282	20230703	150700	615807828	1667	1666	1667	1666	1492
283	20230703	150600	613322149	1668	1666	1668	1666	66
284	20230703	150500	613212145	1668	1669	1669	1668	902
285	20230703	150400	611707299	1669	1668	1669	1668	4131
286	20230703	150300	604815534	1668	1669	1670	1668	2358
287	20230703	150200	600879184	1668	1662	1669	1662	4878
288	20230703	150100	592754866	1662	1661	1665	1661	2792
289	20230703	150000	588114689	1661	1660	1661	1660	837
290	20230703	145900	586725157	1661	1661	1661	1661	879
291	20230703	145800	585265138	1661	1661	1661	1661	1549
292	20230703	145700	582692249	1661	1661	1661	1661	1
293	20230703	145600	582690588	1661	1662	1662	1661	112
294	20230703	145500	582504544	1662	1667	1667	1661	7029
295	20230703	145400	570815947	1667	1667	1669	1664	25670
296	20230703	145300	528014706	1667	1664	1667	1664	10583
297	20230703	145200	510386403	1664	1663	1664	1663	1211
298	20230703	145100	508371510	1663	1663	1663	1663	200
299	20230703	145000	508038910	1664	1661	1664	1661	2113
300	20230703	144900	504529214	1665	1662	1665	1662	7006
301	20230703	144800	492882041	1662	1663	1663	1662	1015
302	20230703	144700	491195106	1664	1664	1664	1664	619
303	20230703	144600	490165090	1664	1664	1665	1664	4348
304	20230703	144500	482927937	1664	1664	1664	1664	1
305	20230703	144400	482926273	1659	1659	1659	1659	2007
306	20230703	144300	479596660	1661	1663	1663	1659	5072
307	20230703	144200	471172072	1662	1664	1665	1661	2004
308	20230703	144100	467837801	1664	1659	1664	1659	8159
309	20230703	144000	454276483	1658	1658	1659	1658	182
310	20230703	143900	453974719	1658	1659	1659	1658	722
311	20230703	143800	452777521	1656	1656	1656	1656	51
312	20230703	143700	452693065	1660	1660	1660	1655	22
313	20230703	143600	452656560	1660	1659	1660	1659	2
314	20230703	143500	452653241	1654	1654	1654	1654	0
315	20230703	143400	452653241	1654	1663	1663	1654	3779
316	20230703	143300	446371536	1664	1655	1664	1655	3472
317	20230703	143200	440606051	1655	1659	1661	1655	661
318	20230703	143100	439509629	1659	1659	1659	1659	21
319	20230703	143000	439474790	1662	1657	1662	1657	100
320	20230703	142900	439308819	1654	1655	1656	1654	1164
321	20230703	142800	437382247	1654	1654	1654	1654	1039
322	20230703	142700	435663741	1654	1654	1654	1654	0
323	20230703	142600	435663741	1654	1648	1654	1648	1990
324	20230703	142500	432380080	1648	1649	1653	1647	1562
325	20230703	142400	429805874	1654	1655	1656	1654	180
326	20230703	142300	429507983	1654	1656	1656	1654	106
327	20230703	142200	429332635	1656	1659	1659	1641	119
328	20230703	142100	429135452	1659	1654	1674	1633	45899
329	20230703	142000	353118287	1655	1653	1655	1642	10335
330	20230703	141900	336038315	1653	1641	1653	1641	1306
331	20230703	141800	333884528	1651	1645	1651	1644	3096
332	20230703	141700	328775659	1645	1644	1645	1644	19
333	20230703	141600	328744414	1641	1644	1644	1641	3389
334	20230703	141500	323181898	1640	1640	1640	1640	199
335	20230703	141400	322855538	1639	1639	1639	1639	0
336	20230703	141300	322855538	1639	1643	1643	1639	5507
337	20230703	141200	313822136	1644	1644	1644	1644	111
338	20230703	141100	313639652	1644	1649	1649	1644	213
339	20230703	141000	313288968	1649	1649	1649	1649	0
340	20230703	140900	313288968	1649	1649	1649	1649	2628
341	20230703	140800	308955396	1650	1650	1650	1649	3986
342	20230703	140700	302380584	1650	1646	1650	1646	19420
343	20230703	140600	270367926	1646	1642	1646	1642	14328
344	20230703	140500	246822359	1640	1640	1640	1640	0
345	20230703	140400	246822359	1640	1640	1640	1640	0
346	20230703	140300	246822359	1640	1640	1640	1640	645
347	20230703	140200	245764559	1640	1640	1640	1640	35
348	20230703	140100	245707159	1640	1640	1640	1640	900
349	20230703	140000	244231159	1639	1630	1639	1630	338
350	20230703	135900	243679477	1639	1639	1639	1639	517
351	20230703	135800	242832114	1640	1640	1640	1640	22
352	20230703	135700	242796034	1640	1641	1641	1640	32
353	20230703	135600	242743534	1641	1641	1643	1641	442
354	20230703	135500	242017713	1641	1639	1641	1639	456
355	20230703	135400	241269757	1640	1640	1640	1640	200
356	20230703	135300	240941757	1640	1639	1640	1639	1514
357	20230703	135200	238459610	1630	1632	1632	1630	59
358	20230703	135100	238363356	1640	1640	1640	1640	645
359	20230703	135000	237305556	1640	1640	1640	1640	20
360	20230703	134900	237272756	1640	1635	1640	1635	6700
361	20230703	134800	226285756	1640	1640	1640	1640	700
362	20230703	134700	225137756	1640	1640	1640	1640	2
363	20230703	134600	225134476	1640	1640	1640	1640	483
364	20230703	134500	224342356	1640	1640	1640	1640	90
365	20230703	134400	224194756	1640	1640	1640	1640	0
366	20230703	134300	224194756	1640	1640	1640	1640	1323
367	20230703	134200	222025036	1639	1639	1639	1637	7385
368	20230703	134100	209921789	1637	1628	1638	1628	20807
369	20230703	134000	175878845	1620	1620	1620	1620	0
370	20230703	133900	175878845	1620	1627	1630	1620	1033
371	20230703	133800	174204878	1627	1627	1627	1627	0
372	20230703	133700	174204878	1627	1621	1627	1621	30
373	20230703	133600	174156128	1621	1621	1621	1621	10
374	20230703	133500	174139918	1634	1626	1634	1626	10002
375	20230703	133400	157808587	1617	1621	1621	1617	306
376	20230703	133300	157313140	1632	1632	1632	1632	0
377	20230703	133200	157313140	1632	1632	1632	1630	10559
378	20230703	133100	140095808	1631	1619	1631	1619	3521
379	20230703	133000	134366240	1619	1616	1619	1616	5025
380	20230703	132900	126239557	1616	1616	1616	1616	0
381	20230703	132800	126239557	1616	1616	1616	1616	26
382	20230703	132700	126197541	1616	1612	1616	1612	213
383	20230703	132600	125853995	1612	1612	1612	1612	900
384	20230703	132500	124403195	1614	1614	1614	1614	2
385	20230703	132400	124399967	1616	1614	1616	1614	114
386	20230703	132300	124215893	1603	1603	1603	1603	1
387	20230703	132200	124214290	1601	1612	1617	1601	2394
388	20230703	132100	120366111	1612	1603	1612	1601	1858
389	20230703	132000	117391148	1613	1613	1613	1613	0
390	20230703	131900	117391148	1613	1613	1613	1613	0
391	20230703	131800	117391148	1613	1613	1613	1613	0
392	20230703	131700	117391148	1613	1613	1613	1613	1
393	20230703	131600	117389535	1613	1613	1613	1613	3
394	20230703	131500	117384696	1613	1613	1613	1613	0
395	20230703	131400	117384696	1613	1613	1613	1613	0
396	20230703	131300	117384696	1613	1613	1613	1613	0
397	20230703	131200	117384696	1613	1613	1613	1613	0
398	20230703	131100	117384696	1613	1613	1613	1613	0
399	20230703	131000	117384696	1613	1604	1613	1604	33
400	20230703	130900	117331737	1604	1613	1613	1604	303
401	20230703	130800	116845698	1613	1613	1613	1613	100
402	20230703	130700	116684398	1613	1613	1613	1613	1
403	20230703	130600	116682785	1601	1608	1608	1601	500
404	20230703	130500	115881737	1613	1613	1613	1613	0
405	20230703	130400	115881737	1613	1613	1613	1613	1
406	20230703	130300	115880124	1608	1608	1608	1608	3
407	20230703	130200	115875300	1613	1613	1613	1613	0
408	20230703	130100	115875300	1613	1610	1613	1608	41
409	20230703	130000	115809315	1614	1614	1614	1614	0
410	20230703	125900	115809315	1614	1614	1614	1614	0
411	20230703	125800	115809315	1614	1614	1614	1614	1
412	20230703	125700	115807701	1615	1615	1615	1615	0
413	20230703	125600	115807701	1615	1615	1615	1615	0
414	20230703	125500	115807701	1615	1615	1615	1615	0
415	20230703	125400	115807701	1615	1615	1615	1615	7
416	20230703	125300	115796396	1615	1615	1615	1615	92
417	20230703	125200	115647816	1616	1616	1616	1616	0
418	20230703	125100	115647816	1616	1616	1616	1616	0
419	20230703	125000	115647816	1616	1616	1616	1616	10
420	20230703	124900	115631656	1616	1616	1616	1616	10
421	20230703	124800	115615496	1617	1617	1617	1617	0
422	20230703	124700	115615496	1617	1617	1617	1617	0
423	20230703	124600	115615496	1617	1617	1617	1617	0
424	20230703	124500	115615496	1617	1617	1617	1617	0
425	20230703	124400	115615496	1617	1617	1617	1617	0
426	20230703	124300	115615496	1617	1617	1617	1617	0
427	20230703	124200	115615496	1617	1617	1617	1617	0
428	20230703	124100	115615496	1617	1617	1617	1617	0
429	20230703	124000	115615496	1617	1617	1617	1617	0
430	20230703	123900	115615496	1617	1617	1617	1617	0
431	20230703	123800	115615496	1617	1617	1617	1617	0
432	20230703	123700	115615496	1617	1617	1617	1617	0
433	20230703	123600	115615496	1617	1617	1617	1617	1
434	20230703	123500	115613879	1617	1617	1617	1617	0
435	20230703	123400	115613879	1617	1617	1617	1617	0
436	20230703	123300	115613879	1617	1617	1617	1617	0
437	20230703	123200	115613879	1617	1617	1617	1617	0
438	20230703	123100	115613879	1617	1617	1617	1617	0
439	20230703	123000	115613879	1617	1617	1617	1617	0
440	20230703	122900	115613879	1617	1617	1617	1617	0
441	20230703	122800	115613879	1617	1616	1617	1616	8
442	20230703	122700	115600949	1610	1610	1610	1610	2000
443	20230703	122600	112380949	1618	1618	1618	1618	0
444	20230703	122500	112380949	1618	1617	1618	1617	32
445	20230703	122400	112329204	1617	1610	1617	1609	1001
446	20230703	122300	110718032	1619	1619	1619	1619	0
447	20230703	122200	110718032	1619	1619	1619	1619	0
448	20230703	122100	110718032	1619	1619	1619	1619	1
449	20230703	122000	110716413	1605	1605	1605	1605	3
450	20230703	121900	110711598	1602	1615	1615	1602	954
451	20230703	121800	109180086	1615	1615	1615	1615	500
452	20230703	121700	108372586	1620	1615	1620	1615	501
453	20230703	121600	107563466	1615	1616	1616	1615	1100
454	20230703	121500	105786798	1625	1625	1625	1625	0
455	20230703	121400	105786798	1625	1625	1625	1625	0
456	20230703	121300	105786798	1625	1625	1625	1625	0
457	20230703	121200	105786798	1625	1625	1625	1625	0
458	20230703	121100	105786798	1625	1625	1625	1625	0
459	20230703	121000	105786798	1625	1625	1625	1625	0
460	20230703	120900	105786798	1625	1625	1625	1625	0
461	20230703	120800	105786798	1625	1625	1625	1625	1
462	20230703	120700	105785173	1629	1629	1629	1629	0
463	20230703	120600	105785173	1629	1629	1629	1629	0
464	20230703	120500	105785173	1629	1629	1629	1629	0
465	20230703	120400	105785173	1629	1629	1629	1629	0
466	20230703	120300	105785173	1629	1629	1629	1629	0
467	20230703	120200	105785173	1629	1626	1629	1626	611
468	20230703	120100	104791238	1626	1624	1626	1624	401
469	20230703	120000	104139775	1625	1625	1625	1625	0
470	20230703	115900	104139775	1625	1623	1625	1622	621
471	20230703	115800	103130711	1624	1624	1624	1624	0
472	20230703	115700	103130711	1624	1624	1624	1624	0
473	20230703	115600	103130711	1624	1624	1624	1624	5
474	20230703	115500	103122591	1625	1610	1625	1610	3706
475	20230703	115400	97138087	1618	1611	1618	1610	407
476	20230703	115300	96482808	1620	1620	1620	1620	3
477	20230703	115200	96477948	1620	1620	1620	1620	1019
478	20230703	115100	94827168	1623	1613	1623	1613	7436
479	20230703	115000	82799696	1614	1614	1614	1614	0
480	20230703	114900	82799696	1614	1614	1614	1614	0
481	20230703	114800	82799696	1614	1614	1614	1614	0
482	20230703	114700	82799696	1614	1614	1614	1614	0
483	20230703	114600	82799696	1614	1604	1614	1602	1792
484	20230703	114500	79925958	1614	1614	1614	1614	0
485	20230703	114400	79925958	1614	1614	1614	1614	1
486	20230703	114300	79924344	1607	1607	1607	1607	110
487	20230703	114200	79747574	1614	1614	1614	1614	0
488	20230703	114100	79747574	1614	1614	1614	1614	0
489	20230703	114000	79747574	1614	1614	1614	1614	39
490	20230703	113900	79684628	1614	1614	1614	1614	11
491	20230703	113800	79666874	1614	1614	1614	1614	100
492	20230703	113700	79505474	1614	1614	1614	1614	0
493	20230703	113600	79505474	1614	1614	1614	1614	1494
494	20230703	113500	77094158	1614	1614	1614	1614	0
495	20230703	113400	77094158	1614	1614	1614	1614	1
496	20230703	113300	77092544	1615	1615	1615	1615	0
497	20230703	113200	77092544	1615	1615	1615	1615	0
498	20230703	113100	77092544	1615	1615	1615	1615	0
499	20230703	113000	77092544	1615	1615	1615	1615	0
500	20230703	112900	77092544	1615	1615	1615	1615	0
501	20230703	112800	77092544	1615	1615	1615	1615	0
502	20230703	112700	77092544	1615	1615	1615	1615	0
503	20230703	112600	77092544	1615	1615	1615	1615	0
504	20230703	112500	77092544	1615	1615	1615	1615	0
505	20230703	112400	77092544	1615	1615	1615	1615	0
506	20230703	112300	77092544	1615	1615	1615	1615	0
507	20230703	112200	77092544	1615	1615	1615	1615	0
508	20230703	112100	77092544	1615	1615	1615	1615	0
509	20230703	112000	77092544	1615	1615	1615	1615	0
510	20230703	111900	77092544	1615	1615	1615	1615	0
511	20230703	111800	77092544	1615	1615	1615	1615	0
512	20230703	111700	77092544	1615	1610	1615	1603	3001
513	20230703	111600	72270525	1611	1611	1611	1611	695
514	20230703	111500	71150880	1611	1611	1611	1611	0
515	20230703	111400	71150880	1611	1611	1611	1611	399
516	20230703	111300	70508091	1612	1612	1612	1612	0
517	20230703	111200	70508091	1612	1612	1612	1612	0
518	20230703	111100	70508091	1612	1612	1612	1612	0
519	20230703	111000	70508091	1612	1612	1612	1612	1000
520	20230703	110900	68896091	1616	1616	1616	1616	0
521	20230703	110800	68896091	1616	1616	1616	1616	0
522	20230703	110700	68896091	1616	1616	1616	1616	59
523	20230703	110600	68800747	1616	1616	1616	1616	0
524	20230703	110500	68800747	1616	1615	1616	1615	1000
525	20230703	110400	67185072	1615	1615	1615	1615	0
526	20230703	110300	67185072	1615	1615	1615	1615	17
527	20230703	110200	67157617	1615	1615	1615	1615	0
528	20230703	110100	67157617	1615	1615	1615	1615	0
529	20230703	110000	67157617	1615	1615	1615	1615	0
530	20230703	105900	67157617	1615	1615	1615	1615	0
531	20230703	105800	67157617	1615	1615	1615	1615	1
532	20230703	105700	67156002	1610	1610	1610	1610	0
533	20230703	105600	67156002	1610	1610	1610	1610	0
534	20230703	105500	67156002	1610	1610	1610	1610	0
535	20230703	105400	67156002	1610	1610	1610	1610	189
536	20230703	105300	66851712	1615	1615	1615	1615	900
537	20230703	105200	65398212	1615	1615	1615	1615	0
538	20230703	105100	65398212	1615	1615	1615	1615	100
539	20230703	105000	65236712	1615	1615	1615	1615	1
540	20230703	104900	65235097	1613	1613	1613	1613	1
541	20230703	104800	65233484	1611	1611	1611	1611	17
542	20230703	104700	65206097	1613	1613	1613	1613	0
543	20230703	104600	65206097	1613	1613	1613	1613	1010
544	20230703	104500	63576967	1615	1615	1615	1615	105
545	20230703	104400	63407392	1616	1616	1616	1616	0
546	20230703	104300	63407392	1616	1616	1616	1616	0
547	20230703	104200	63407392	1616	1616	1616	1616	0
548	20230703	104100	63407392	1616	1616	1616	1616	400
549	20230703	104000	62760992	1615	1615	1615	1615	673
550	20230703	103900	61674097	1614	1607	1614	1607	7996
551	20230703	103800	48794464	1607	1607	1607	1607	2
552	20230703	103700	48791250	1604	1604	1604	1604	0
553	20230703	103600	48791250	1604	1604	1604	1604	0
554	20230703	103500	48791250	1604	1604	1604	1604	0
555	20230703	103400	48791250	1604	1604	1604	1604	0
556	20230703	103300	48791250	1604	1604	1604	1604	0
557	20230703	103200	48791250	1604	1604	1604	1604	0
558	20230703	103100	48791250	1604	1604	1604	1604	0
559	20230703	103000	48791250	1604	1604	1604	1604	1000
560	20230703	102900	47187250	1604	1604	1604	1604	61
561	20230703	102800	47089406	1603	1605	1605	1603	1500
562	20230703	102700	44683435	1608	1608	1608	1608	786
563	20230703	102600	43419547	1608	1608	1608	1608	0
564	20230703	102500	43419547	1608	1608	1608	1608	0
565	20230703	102400	43419547	1608	1608	1608	1608	0
566	20230703	102300	43419547	1608	1608	1608	1608	1
567	20230703	102200	43417939	1604	1604	1604	1604	0
568	20230703	102100	43417939	1604	1608	1608	1604	101
569	20230703	102000	43255931	1608	1608	1608	1608	0
570	20230703	101900	43255931	1608	1608	1608	1608	0
571	20230703	101800	43255931	1608	1608	1608	1608	0
572	20230703	101700	43255931	1608	1608	1608	1608	100
573	20230703	101600	43095131	1609	1609	1609	1609	21
574	20230703	101500	43061342	1609	1609	1609	1609	0
575	20230703	101400	43061342	1609	1609	1609	1609	0
576	20230703	101300	43061342	1609	1609	1609	1609	0
577	20230703	101200	43061342	1609	1609	1609	1609	16
578	20230703	101100	43035598	1609	1609	1609	1609	257
579	20230703	101000	42622085	1610	1610	1610	1610	0
580	20230703	100900	42622085	1610	1610	1610	1610	0
581	20230703	100800	42622085	1610	1610	1610	1610	0
582	20230703	100700	42622085	1610	1610	1610	1610	0
583	20230703	100600	42622085	1610	1610	1610	1610	614
584	20230703	100500	41633545	1610	1610	1610	1610	300
585	20230703	100400	41150545	1610	1610	1610	1610	771
586	20230703	100300	39909235	1610	1609	1610	1609	1460
587	20230703	100200	37558636	1610	1610	1610	1610	0
588	20230703	100100	37558636	1610	1610	1610	1610	0
589	20230703	100000	37558636	1610	1610	1610	1610	340
590	20230703	095900	37011236	1610	1610	1610	1610	0
591	20230703	095800	37011236	1610	1610	1610	1610	0
592	20230703	095700	37011236	1610	1608	1610	1608	600
593	20230703	095600	36045482	1609	1609	1609	1609	250
594	20230703	095500	35643232	1609	1610	1610	1609	285
595	20230703	095400	35184642	1609	1606	1609	1606	2347
596	20230703	095300	31412038	1605	1605	1605	1605	50
597	20230703	095200	31331788	1605	1605	1605	1605	0
598	20230703	095100	31331788	1605	1605	1605	1605	0
599	20230703	095000	31331788	1605	1602	1605	1602	2271
600	20230703	094900	27691394	1602	1602	1602	1602	84
601	20230703	094800	27556826	1601	1601	1601	1601	0
602	20230703	094700	27556826	1601	1601	1601	1601	0
603	20230703	094600	27556826	1601	1602	1602	1601	533
604	20230703	094500	26703492	1602	1602	1602	1602	40
605	20230703	094400	26639412	1602	1602	1602	1602	350
606	20230703	094300	26078712	1605	1605	1605	1605	101
607	20230703	094200	25916607	1606	1606	1606	1606	17
608	20230703	094100	25889305	1605	1604	1605	1603	2303
609	20230703	094000	22193647	1604	1602	1604	1602	92
610	20230703	093900	22046261	1601	1601	1601	1601	0
611	20230703	093800	22046261	1601	1601	1601	1601	646
612	20230703	093700	21012015	1602	1605	1605	1602	396
613	20230703	093600	20377614	1605	1605	1605	1605	0
614	20230703	093500	20377614	1605	1605	1605	1605	1
615	20230703	093400	20376009	1605	1605	1605	1605	0
616	20230703	093300	20376009	1605	1605	1605	1605	0
617	20230703	093200	20376009	1605	1605	1605	1605	1
618	20230703	093100	20374404	1605	1605	1605	1605	7
619	20230703	093000	20363169	1602	1602	1602	1602	30
620	20230703	092900	20315109	1605	1605	1605	1605	0
621	20230703	092800	20315109	1605	1605	1605	1605	0
622	20230703	092700	20315109	1605	1605	1605	1605	11
623	20230703	092600	20297454	1605	1605	1605	1605	0
624	20230703	092500	20297454	1605	1602	1605	1602	90
625	20230703	092400	20153271	1600	1600	1600	1600	0
626	20230703	092300	20153271	1600	1600	1600	1600	0
627	20230703	092200	20153271	1600	1600	1600	1600	201
628	20230703	092100	19831671	1604	1603	1604	1603	668
629	20230703	092000	18760838	1603	1603	1603	1603	0
630	20230703	091900	18760838	1603	1601	1603	1601	178
631	20230703	091800	18475858	1602	1602	1602	1602	981
632	20230703	091700	16904296	1602	1602	1602	1602	0
633	20230703	091600	16904296	1602	1602	1602	1602	2
634	20230703	091500	16901092	1602	1602	1602	1602	0
635	20230703	091400	16901092	1602	1602	1602	1602	13
636	20230703	091300	16880266	1602	1602	1602	1602	54
637	20230703	091200	16793758	1595	1595	1595	1595	200
638	20230703	091100	16474758	1601	1598	1601	1598	4374
639	20230703	091000	9480218	1597	1597	1597	1597	11
640	20230703	090900	9462651	1599	1599	1599	1599	1
641	20230703	090800	9461052	1600	1600	1600	1600	300
642	20230703	090700	8981052	1601	1601	1601	1601	200
643	20230703	090600	8660852	1601	1601	1601	1601	5
644	20230703	090500	8652847	1601	1601	1601	1601	3
645	20230703	090400	8648044	1593	1593	1593	1593	62
646	20230703	090300	8549278	1603	1600	1603	1600	1151
647	20230703	090200	6705998	1603	1586	1603	1586	301
648	20230703	090100	6223841	1595	1595	1595	1595	89
649	20230703	090000	6081886	1583	1583	1583	1583	3842