KissMeData/369370/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	205600	99206337	1653	1653	1653	1653	10
3	20230706	205500	99206337	1653	1653	1653	1653	0
4	20230706	205400	99206337	1653	1653	1653	1653	0
5	20230706	205300	99206337	1653	1653	1653	1653	0
6	20230706	205200	99206337	1653	1653	1653	1653	0
7	20230706	205100	99206337	1653	1653	1653	1653	0
8	20230706	205000	99206337	1653	1653	1653	1653	0
9	20230706	204900	99206337	1653	1653	1653	1653	0
10	20230706	204800	99206337	1653	1653	1653	1653	0
11	20230706	204700	99206337	1653	1653	1653	1653	0
12	20230706	204600	99206337	1653	1653	1653	1653	0
13	20230706	204500	99206337	1653	1653	1653	1653	0
14	20230706	204400	99206337	1653	1653	1653	1653	0
15	20230706	204300	99206337	1653	1653	1653	1653	0
16	20230706	204200	99206337	1653	1653	1653	1653	0
17	20230706	204100	99206337	1653	1653	1653	1653	0
18	20230706	204000	99206337	1653	1653	1653	1653	0
19	20230706	203900	99206337	1653	1653	1653	1653	0
20	20230706	203800	99206337	1653	1653	1653	1653	0
21	20230706	203700	99206337	1653	1653	1653	1653	0
22	20230706	203600	99206337	1653	1653	1653	1653	0
23	20230706	203500	99206337	1653	1653	1653	1653	0
24	20230706	203400	99206337	1653	1653	1653	1653	0
25	20230706	203300	99206337	1653	1653	1653	1653	0
26	20230706	203200	99206337	1653	1653	1653	1653	0
27	20230706	203100	99206337	1653	1653	1653	1653	0
28	20230706	203000	99206337	1653	1653	1653	1653	0
29	20230706	202900	99206337	1653	1653	1653	1653	0
30	20230706	202800	99206337	1653	1653	1653	1653	0
31	20230706	202700	99206337	1653	1653	1653	1653	0
32	20230706	202600	99206337	1653	1653	1653	1653	10
33	20230706	202500	99206337	1653	1653	1653	1653	0
34	20230706	202400	99206337	1653	1653	1653	1653	0
35	20230706	202300	99206337	1653	1653	1653	1653	0
36	20230706	202200	99206337	1653	1653	1653	1653	0
37	20230706	202100	99206337	1653	1653	1653	1653	0
38	20230706	202000	99206337	1653	1653	1653	1653	0
39	20230706	201900	99206337	1653	1653	1653	1653	0
40	20230706	201800	99206337	1653	1653	1653	1653	0
41	20230706	201700	99206337	1653	1653	1653	1653	0
42	20230706	201600	99206337	1653	1653	1653	1653	0
43	20230706	201500	99206337	1653	1653	1653	1653	0
44	20230706	201400	99206337	1653	1653	1653	1653	0
45	20230706	201300	99206337	1653	1653	1653	1653	0
46	20230706	201200	99206337	1653	1653	1653	1653	0
47	20230706	201100	99206337	1653	1653	1653	1653	0
48	20230706	201000	99206337	1653	1653	1653	1653	0
49	20230706	200900	99206337	1653	1653	1653	1653	0
50	20230706	200800	99206337	1653	1653	1653	1653	0
51	20230706	200700	99206337	1653	1653	1653	1653	0
52	20230706	200600	99206337	1653	1653	1653	1653	0
53	20230706	200500	99206337	1653	1653	1653	1653	0
54	20230706	200400	99206337	1653	1653	1653	1653	0
55	20230706	200300	99206337	1653	1653	1653	1653	0
56	20230706	200200	99206337	1653	1653	1653	1653	0
57	20230706	200100	99206337	1653	1653	1653	1653	0
58	20230706	200000	99206337	1653	1653	1653	1653	0
59	20230706	195900	99206337	1653	1653	1653	1653	0
60	20230706	195800	99206337	1653	1653	1653	1653	0
61	20230706	195700	99206337	1653	1653	1653	1653	0
62	20230706	195600	99206337	1653	1653	1653	1653	10
63	20230706	195500	99206337	1653	1653	1653	1653	0
64	20230706	195400	99206337	1653	1653	1653	1653	0
65	20230706	195300	99206337	1653	1653	1653	1653	0
66	20230706	195200	99206337	1653	1653	1653	1653	0
67	20230706	195100	99206337	1653	1653	1653	1653	0
68	20230706	195000	99206337	1653	1653	1653	1653	0
69	20230706	194900	99206337	1653	1653	1653	1653	0
70	20230706	194800	99206337	1653	1653	1653	1653	0
71	20230706	194700	99206337	1653	1653	1653	1653	0
72	20230706	194600	99206337	1653	1653	1653	1653	0
73	20230706	194500	99206337	1653	1653	1653	1653	0
74	20230706	194400	99206337	1653	1653	1653	1653	0
75	20230706	194300	99206337	1653	1653	1653	1653	0
76	20230706	194200	99206337	1653	1653	1653	1653	0
77	20230706	194100	99206337	1653	1653	1653	1653	0
78	20230706	194000	99206337	1653	1653	1653	1653	0
79	20230706	193900	99206337	1653	1653	1653	1653	0
80	20230706	193800	99206337	1653	1653	1653	1653	0
81	20230706	193700	99206337	1653	1653	1653	1653	0
82	20230706	193600	99206337	1653	1653	1653	1653	0
83	20230706	193500	99206337	1653	1653	1653	1653	0
84	20230706	193400	99206337	1653	1653	1653	1653	0
85	20230706	193300	99206337	1653	1653	1653	1653	0
86	20230706	193200	99206337	1653	1653	1653	1653	0
87	20230706	193100	99206337	1653	1653	1653	1653	0
88	20230706	193000	99206337	1653	1653	1653	1653	0
89	20230706	192900	99206337	1653	1653	1653	1653	0
90	20230706	192800	99206337	1653	1653	1653	1653	0
91	20230706	192700	99206337	1653	1653	1653	1653	0
92	20230706	192600	99206337	1653	1653	1653	1653	10
93	20230706	192500	99206337	1653	1653	1653	1653	0
94	20230706	192400	99206337	1653	1653	1653	1653	0
95	20230706	192300	99206337	1653	1653	1653	1653	0
96	20230706	192200	99206337	1653	1653	1653	1653	0
97	20230706	192100	99206337	1653	1653	1653	1653	0
98	20230706	192000	99206337	1653	1653	1653	1653	0
99	20230706	191900	99206337	1653	1653	1653	1653	0
100	20230706	191800	99206337	1653	1653	1653	1653	0
101	20230706	191700	99206337	1653	1653	1653	1653	0
102	20230706	191600	99206337	1653	1653	1653	1653	0
103	20230706	191500	99206337	1653	1653	1653	1653	0
104	20230706	191400	99206337	1653	1653	1653	1653	0
105	20230706	191300	99206337	1653	1653	1653	1653	0
106	20230706	191200	99206337	1653	1653	1653	1653	0
107	20230706	191100	99206337	1653	1653	1653	1653	0
108	20230706	191000	99206337	1653	1653	1653	1653	0
109	20230706	190900	99206337	1653	1653	1653	1653	0
110	20230706	190800	99206337	1653	1653	1653	1653	0
111	20230706	190700	99206337	1653	1653	1653	1653	0
112	20230706	190600	99206337	1653	1653	1653	1653	0
113	20230706	190500	99206337	1653	1653	1653	1653	0
114	20230706	190400	99206337	1653	1653	1653	1653	0
115	20230706	190300	99206337	1653	1653	1653	1653	0
116	20230706	190200	99206337	1653	1653	1653	1653	0
117	20230706	190100	99206337	1653	1653	1653	1653	0
118	20230706	190000	99206337	1653	1653	1653	1653	0
119	20230706	185900	99206337	1653	1653	1653	1653	0
120	20230706	185800	99206337	1653	1653	1653	1653	0
121	20230706	185700	99206337	1653	1653	1653	1653	0
122	20230706	185600	99206337	1653	1653	1653	1653	10
123	20230706	185500	99206337	1653	1653	1653	1653	0
124	20230706	185400	99206337	1653	1653	1653	1653	0
125	20230706	185300	99206337	1653	1653	1653	1653	0
126	20230706	185200	99206337	1653	1653	1653	1653	0
127	20230706	185100	99206337	1653	1653	1653	1653	0
128	20230706	185000	99206337	1653	1653	1653	1653	0
129	20230706	184900	99206337	1653	1653	1653	1653	0
130	20230706	184800	99206337	1653	1653	1653	1653	0
131	20230706	184700	99206337	1653	1653	1653	1653	0
132	20230706	184600	99206337	1653	1653	1653	1653	0
133	20230706	184500	99206337	1653	1653	1653	1653	0
134	20230706	184400	99206337	1653	1653	1653	1653	0
135	20230706	184300	99206337	1653	1653	1653	1653	0
136	20230706	184200	99206337	1653	1653	1653	1653	0
137	20230706	184100	99206337	1653	1653	1653	1653	0
138	20230706	184000	99206337	1653	1653	1653	1653	0
139	20230706	183900	99206337	1653	1653	1653	1653	0
140	20230706	183800	99206337	1653	1653	1653	1653	0
141	20230706	183700	99206337	1653	1653	1653	1653	0
142	20230706	183600	99206337	1653	1653	1653	1653	0
143	20230706	183500	99206337	1653	1653	1653	1653	0
144	20230706	183400	99206337	1653	1653	1653	1653	0
145	20230706	183300	99206337	1653	1653	1653	1653	0
146	20230706	183200	99206337	1653	1653	1653	1653	0
147	20230706	183100	99206337	1653	1653	1653	1653	0
148	20230706	183000	99206337	1653	1653	1653	1653	0
149	20230706	182900	99206337	1653	1653	1653	1653	0
150	20230706	182800	99206337	1653	1653	1653	1653	0
151	20230706	182700	99206337	1653	1653	1653	1653	0
152	20230706	182600	99206337	1653	1653	1653	1653	10
153	20230706	182500	99206337	1653	1653	1653	1653	0
154	20230706	182400	99206337	1653	1653	1653	1653	0
155	20230706	182300	99206337	1653	1653	1653	1653	0
156	20230706	182200	99206337	1653	1653	1653	1653	0
157	20230706	182100	99206337	1653	1653	1653	1653	0
158	20230706	182000	99206337	1653	1653	1653	1653	0
159	20230706	181900	99206337	1653	1653	1653	1653	0
160	20230706	181800	99206337	1653	1653	1653	1653	0
161	20230706	181700	99206337	1653	1653	1653	1653	0
162	20230706	181600	99206337	1653	1653	1653	1653	0
163	20230706	181500	99206337	1653	1653	1653	1653	0
164	20230706	181400	99206337	1653	1653	1653	1653	0
165	20230706	181300	99206337	1653	1653	1653	1653	0
166	20230706	181200	99206337	1653	1653	1653	1653	0
167	20230706	181100	99206337	1653	1653	1653	1653	0
168	20230706	181000	99206337	1653	1653	1653	1653	0
169	20230706	180900	99206337	1653	1653	1653	1653	0
170	20230706	180800	99206337	1653	1653	1653	1653	0
171	20230706	180700	99206337	1653	1653	1653	1653	0
172	20230706	180600	99206337	1653	1653	1653	1653	0
173	20230706	180500	99206337	1653	1653	1653	1653	0
174	20230706	180400	99206337	1653	1653	1653	1653	0
175	20230706	180300	99206337	1653	1653	1653	1653	0
176	20230706	180200	99206337	1653	1653	1653	1653	0
177	20230706	180100	99206337	1653	1653	1653	1653	0
178	20230706	180000	99206337	1653	1653	1653	1653	0
179	20230706	175900	99206337	1653	1653	1653	1653	0
180	20230706	175800	99206337	1653	1653	1653	1653	0
181	20230706	175700	99206337	1653	1653	1653	1653	0
182	20230706	175600	99206337	1653	1653	1653	1653	10
183	20230706	175500	99206337	1653	1653	1653	1653	0
184	20230706	175400	99206337	1653	1653	1653	1653	0
185	20230706	175300	99206337	1653	1653	1653	1653	0
186	20230706	175200	99206337	1653	1653	1653	1653	0
187	20230706	175100	99206337	1653	1653	1653	1653	0
188	20230706	175000	99206337	1653	1653	1653	1653	0
189	20230706	174900	99206337	1653	1653	1653	1653	0
190	20230706	174800	99206337	1653	1653	1653	1653	0
191	20230706	174700	99206337	1653	1653	1653	1653	0
192	20230706	174600	99206337	1653	1653	1653	1653	0
193	20230706	174500	99206337	1653	1653	1653	1653	0
194	20230706	174400	99206337	1653	1653	1653	1653	0
195	20230706	174300	99206337	1653	1653	1653	1653	0
196	20230706	174200	99206337	1653	1653	1653	1653	0
197	20230706	174100	99206337	1653	1653	1653	1653	0
198	20230706	174000	99206337	1653	1653	1653	1653	0
199	20230706	173900	99206337	1653	1653	1653	1653	0
200	20230706	173800	99206337	1653	1653	1653	1653	0
201	20230706	173700	99206337	1653	1653	1653	1653	0
202	20230706	173600	99206337	1653	1653	1653	1653	0
203	20230706	173500	99206337	1653	1653	1653	1653	0
204	20230706	173400	99206337	1653	1653	1653	1653	0
205	20230706	173300	99206337	1653	1653	1653	1653	0
206	20230706	173200	99206337	1653	1653	1653	1653	0
207	20230706	173100	99206337	1653	1653	1653	1653	0
208	20230706	173000	99206337	1653	1653	1653	1653	0
209	20230706	172900	99206337	1653	1653	1653	1653	0
210	20230706	172800	99206337	1653	1653	1653	1653	0
211	20230706	172700	99206337	1653	1653	1653	1653	0
212	20230706	172600	99206337	1653	1653	1653	1653	10
213	20230706	172500	99206337	1653	1653	1653	1653	0
214	20230706	172400	99206337	1653	1653	1653	1653	0
215	20230706	172300	99206337	1653	1653	1653	1653	0
216	20230706	172200	99206337	1653	1653	1653	1653	0
217	20230706	172100	99206337	1653	1653	1653	1653	0
218	20230706	172000	99206337	1653	1653	1653	1653	0
219	20230706	171900	99206337	1653	1653	1653	1653	0
220	20230706	171800	99206337	1653	1653	1653	1653	0
221	20230706	171700	99206337	1653	1653	1653	1653	0
222	20230706	171600	99206337	1653	1653	1653	1653	0
223	20230706	171500	99206337	1653	1653	1653	1653	0
224	20230706	171400	99206337	1653	1653	1653	1653	0
225	20230706	171300	99206337	1653	1653	1653	1653	0
226	20230706	171200	99206337	1653	1653	1653	1653	0
227	20230706	171100	99206337	1653	1653	1653	1653	0
228	20230706	171000	99206337	1653	1653	1653	1653	0
229	20230706	170900	99206337	1653	1653	1653	1653	0
230	20230706	170800	99206337	1653	1653	1653	1653	0
231	20230706	170700	99206337	1653	1653	1653	1653	0
232	20230706	170600	99206337	1653	1653	1653	1653	0
233	20230706	170500	99206337	1653	1653	1653	1653	0
234	20230706	170400	99206337	1653	1653	1653	1653	0
235	20230706	170300	99206337	1653	1653	1653	1653	0
236	20230706	170200	99206337	1653	1653	1653	1653	0
237	20230706	170100	99206337	1653	1653	1653	1653	0
238	20230706	170000	99206337	1653	1653	1653	1653	0
239	20230706	165900	99206337	1653	1653	1653	1653	0
240	20230706	165800	99206337	1653	1653	1653	1653	0
241	20230706	165700	99206337	1653	1653	1653	1653	0
242	20230706	165600	99206337	1653	1653	1653	1653	10
243	20230706	165500	99206337	1653	1653	1653	1653	0
244	20230706	165400	99206337	1653	1653	1653	1653	0
245	20230706	165300	99206337	1653	1653	1653	1653	0
246	20230706	165200	99206337	1653	1653	1653	1653	0
247	20230706	165100	99206337	1653	1653	1653	1653	0
248	20230706	165000	99206337	1653	1653	1653	1653	0
249	20230706	164900	99206337	1653	1653	1653	1653	0
250	20230706	164800	99206337	1653	1653	1653	1653	0
251	20230706	164700	99206337	1653	1653	1653	1653	0
252	20230706	164600	99206337	1653	1653	1653	1653	0
253	20230706	164500	99206337	1653	1653	1653	1653	0
254	20230706	164400	99206337	1653	1653	1653	1653	0
255	20230706	164300	99206337	1653	1653	1653	1653	0
256	20230706	164200	99206337	1653	1653	1653	1653	0
257	20230706	164100	99206337	1653	1653	1653	1653	0
258	20230706	164000	99206337	1653	1653	1653	1653	0
259	20230706	163900	99206337	1653	1653	1653	1653	0
260	20230706	163800	99206337	1653	1653	1653	1653	0
261	20230706	163700	99206337	1653	1653	1653	1653	0
262	20230706	163600	99206337	1653	1653	1653	1653	0
263	20230706	163500	99206337	1653	1653	1653	1653	0
264	20230706	163400	99206337	1653	1653	1653	1653	0
265	20230706	163300	99206337	1653	1653	1653	1653	0
266	20230706	163200	99206337	1653	1653	1653	1653	0
267	20230706	163100	99206337	1653	1653	1653	1653	0
268	20230706	163000	99206337	1653	1653	1653	1653	0
269	20230706	162900	99206337	1653	1653	1653	1653	0
270	20230706	162800	99206337	1653	1653	1653	1653	0
271	20230706	162700	99206337	1653	1653	1653	1653	0
272	20230706	162600	99206337	1653	1653	1653	1653	10
273	20230706	162500	99206337	1653	1653	1653	1653	0
274	20230706	162400	99206337	1653	1653	1653	1653	0
275	20230706	162300	99206337	1653	1653	1653	1653	0
276	20230706	162200	99206337	1653	1653	1653	1653	0
277	20230706	162100	99206337	1653	1653	1653	1653	0
278	20230706	162000	99206337	1653	1653	1653	1653	0
279	20230706	161900	99206337	1653	1653	1653	1653	0
280	20230706	161800	99206337	1653	1653	1653	1653	0
281	20230706	161700	99206337	1653	1653	1653	1653	0
282	20230706	161600	99206337	1653	1653	1653	1653	0
283	20230706	161500	99206337	1653	1653	1653	1653	0
284	20230706	161400	99206337	1653	1653	1653	1653	0
285	20230706	161300	99206337	1653	1653	1653	1653	0
286	20230706	161200	99206337	1653	1653	1653	1653	0
287	20230706	161100	99206337	1653	1653	1653	1653	0
288	20230706	161000	99206337	1653	1653	1653	1653	0
289	20230706	160900	99206337	1653	1653	1653	1653	0
290	20230706	160800	99206337	1653	1653	1653	1653	0
291	20230706	160700	99206337	1653	1653	1653	1653	0
292	20230706	160600	99206337	1653	1653	1653	1653	0
293	20230706	160500	99206337	1653	1653	1653	1653	0
294	20230706	160400	99206337	1653	1653	1653	1653	0
295	20230706	160300	99206337	1653	1653	1653	1653	0
296	20230706	160200	99206337	1653	1653	1653	1653	0
297	20230706	160100	99206337	1653	1653	1653	1653	0
298	20230706	160000	99206337	1653	1653	1653	1653	0
299	20230706	155900	99206337	1653	1653	1653	1653	0
300	20230706	155800	99206337	1653	1653	1653	1653	0
301	20230706	155700	99206337	1653	1653	1653	1653	0
302	20230706	155600	99206337	1653	1653	1653	1653	10
303	20230706	155500	99206337	1653	1653	1653	1653	0
304	20230706	155400	99206337	1653	1653	1653	1653	0
305	20230706	155300	99206337	1653	1653	1653	1653	0
306	20230706	155200	99206337	1653	1653	1653	1653	0
307	20230706	155100	99206337	1653	1653	1653	1653	0
308	20230706	155000	99206337	1653	1653	1653	1653	0
309	20230706	154900	99206337	1653	1653	1653	1653	0
310	20230706	154800	99206337	1653	1653	1653	1653	0
311	20230706	154700	99206337	1653	1653	1653	1653	0
312	20230706	154600	99206337	1653	1653	1653	1653	0
313	20230706	154500	99206337	1653	1653	1653	1653	0
314	20230706	154400	99206337	1653	1653	1653	1653	0
315	20230706	154300	99206337	1653	1653	1653	1653	0
316	20230706	154200	99206337	1653	1653	1653	1653	0
317	20230706	154100	99206337	1653	1653	1653	1653	0
318	20230706	154000	99206337	1653	1653	1653	1653	0
319	20230706	153900	99206337	1653	1653	1653	1653	0
320	20230706	153800	99206337	1653	1653	1653	1653	0
321	20230706	153700	99206337	1653	1653	1653	1653	0
322	20230706	153600	99206337	1653	1653	1653	1653	0
323	20230706	153500	99206337	1653	1653	1653	1653	0
324	20230706	153400	99206337	1653	1653	1653	1653	0
325	20230706	153300	99206337	1653	1653	1653	1653	0
326	20230706	153200	99206337	1653	1653	1653	1653	0
327	20230706	153100	99206337	1653	1653	1653	1653	0
328	20230706	153000	99206337	1653	1653	1653	1653	10
329	20230706	152900	99189807	1654	1654	1654	1654	0
330	20230706	152800	99189807	1654	1654	1654	1654	0
331	20230706	152700	99189807	1654	1654	1654	1654	0
332	20230706	152600	99189807	1654	1654	1654	1654	0
333	20230706	152500	99189807	1654	1654	1654	1654	0
334	20230706	152400	99189807	1654	1654	1654	1654	0
335	20230706	152300	99189807	1654	1654	1654	1654	0
336	20230706	152200	99189807	1654	1654	1654	1654	0
337	20230706	152100	99189807	1654	1654	1654	1654	0
338	20230706	152000	99189807	1654	1654	1654	1654	0
339	20230706	151900	99189807	1654	1642	1654	1642	506
340	20230706	151800	98354952	1642	1642	1642	1642	30
341	20230706	151700	98305692	1642	1642	1642	1642	530
342	20230706	151600	97435432	1642	1642	1642	1642	310
343	20230706	151500	96926412	1642	1642	1642	1642	0
344	20230706	151400	96926412	1642	1642	1642	1642	3
345	20230706	151300	96921486	1642	1642	1642	1642	3
346	20230706	151200	96916560	1642	1642	1642	1642	103
347	20230706	151100	96747434	1642	1642	1642	1642	0
348	20230706	151000	96747434	1642	1642	1642	1642	0
349	20230706	150900	96747434	1642	1642	1642	1642	0
350	20230706	150800	96747434	1642	1642	1642	1642	22
351	20230706	150700	96711310	1642	1642	1642	1642	0
352	20230706	150600	96711310	1642	1642	1642	1642	1
353	20230706	150500	96709668	1638	1638	1638	1638	0
354	20230706	150400	96709668	1638	1638	1638	1638	0
355	20230706	150300	96709668	1638	1638	1638	1638	0
356	20230706	150200	96709668	1638	1638	1638	1638	0
357	20230706	150100	96709668	1638	1640	1640	1638	1774
358	20230706	150000	93803486	1639	1639	1639	1639	177
359	20230706	145900	93513383	1638	1638	1638	1638	0
360	20230706	145800	93513383	1638	1638	1638	1638	0
361	20230706	145700	93513383	1638	1638	1638	1638	0
362	20230706	145600	93513383	1638	1638	1638	1638	0
363	20230706	145500	93513383	1638	1638	1638	1638	0
364	20230706	145400	93513383	1638	1638	1638	1638	0
365	20230706	145300	93513383	1638	1638	1638	1638	0
366	20230706	145200	93513383	1638	1638	1638	1638	0
367	20230706	145100	93513383	1638	1638	1638	1638	0
368	20230706	145000	93513383	1638	1638	1638	1638	0
369	20230706	144900	93513383	1638	1638	1638	1638	0
370	20230706	144800	93513383	1638	1638	1638	1638	0
371	20230706	144700	93513383	1638	1640	1640	1638	942
372	20230706	144600	91970086	1639	1639	1639	1639	0
373	20230706	144500	91970086	1639	1639	1639	1639	0
374	20230706	144400	91970086	1639	1639	1639	1639	0
375	20230706	144300	91970086	1639	1639	1639	1639	0
376	20230706	144200	91970086	1639	1639	1639	1639	0
377	20230706	144100	91970086	1639	1639	1639	1639	0
378	20230706	144000	91970086	1639	1639	1639	1639	0
379	20230706	143900	91970086	1639	1639	1639	1639	0
380	20230706	143800	91970086	1639	1639	1639	1639	99
381	20230706	143700	91807825	1638	1638	1638	1638	0
382	20230706	143600	91807825	1638	1638	1638	1638	0
383	20230706	143500	91807825	1638	1638	1638	1638	0
384	20230706	143400	91807825	1638	1638	1638	1638	0
385	20230706	143300	91807825	1638	1638	1638	1638	0
386	20230706	143200	91807825	1638	1638	1638	1638	0
387	20230706	143100	91807825	1638	1638	1638	1638	0
388	20230706	143000	91807825	1638	1638	1638	1638	0
389	20230706	142900	91807825	1638	1638	1638	1638	0
390	20230706	142800	91807825	1638	1638	1638	1638	0
391	20230706	142700	91807825	1638	1638	1638	1638	0
392	20230706	142600	91807825	1638	1638	1638	1638	0
393	20230706	142500	91807825	1638	1638	1638	1638	0
394	20230706	142400	91807825	1638	1638	1638	1638	0
395	20230706	142300	91807825	1638	1638	1638	1638	30
396	20230706	142200	91758685	1638	1638	1638	1638	0
397	20230706	142100	91758685	1638	1638	1638	1638	0
398	20230706	142000	91758685	1638	1640	1640	1638	131
399	20230706	141900	91543897	1640	1640	1640	1640	0
400	20230706	141800	91543897	1640	1640	1640	1640	0
401	20230706	141700	91543897	1640	1640	1640	1640	0
402	20230706	141600	91543897	1640	1640	1640	1640	0
403	20230706	141500	91543897	1640	1640	1640	1640	0
404	20230706	141400	91543897	1640	1640	1640	1640	0
405	20230706	141300	91543897	1640	1640	1640	1640	0
406	20230706	141200	91543897	1640	1640	1640	1640	0
407	20230706	141100	91543897	1640	1640	1640	1640	0
408	20230706	141000	91543897	1640	1640	1640	1640	0
409	20230706	140900	91543897	1640	1640	1640	1640	0
410	20230706	140800	91543897	1640	1640	1640	1640	0
411	20230706	140700	91543897	1640	1640	1640	1640	0
412	20230706	140600	91543897	1640	1640	1640	1640	0
413	20230706	140500	91543897	1640	1640	1640	1640	0
414	20230706	140400	91543897	1640	1640	1640	1640	0
415	20230706	140300	91543897	1640	1640	1640	1640	0
416	20230706	140200	91543897	1640	1640	1640	1640	0
417	20230706	140100	91543897	1640	1642	1642	1640	2330
418	20230706	140000	87721991	1640	1640	1640	1640	0
419	20230706	135900	87721991	1640	1640	1640	1640	0
420	20230706	135800	87721991	1640	1640	1640	1640	0
421	20230706	135700	87721991	1640	1640	1640	1640	0
422	20230706	135600	87721991	1640	1640	1640	1640	0
423	20230706	135500	87721991	1640	1640	1640	1640	0
424	20230706	135400	87721991	1640	1640	1640	1640	0
425	20230706	135300	87721991	1640	1640	1640	1640	0
426	20230706	135200	87721991	1640	1641	1641	1640	1000
427	20230706	135100	86080996	1642	1642	1642	1642	0
428	20230706	135000	86080996	1642	1641	1642	1641	200
429	20230706	134900	85752601	1641	1641	1641	1641	34
430	20230706	134800	85696807	1641	1641	1641	1641	0
431	20230706	134700	85696807	1641	1641	1641	1641	51
432	20230706	134600	85613116	1641	1641	1641	1641	0
433	20230706	134500	85613116	1641	1641	1641	1641	0
434	20230706	134400	85613116	1641	1642	1642	1641	68
435	20230706	134300	85501467	1642	1642	1642	1642	0
436	20230706	134200	85501467	1642	1642	1642	1642	139
437	20230706	134100	85273229	1641	1641	1641	1641	0
438	20230706	134000	85273229	1641	1641	1641	1641	12
439	20230706	133900	85253537	1641	1641	1641	1641	0
440	20230706	133800	85253537	1641	1641	1641	1641	0
441	20230706	133700	85253537	1641	1641	1641	1641	1
442	20230706	133600	85251896	1641	1641	1641	1641	13
443	20230706	133500	85230563	1641	1641	1641	1641	16
444	20230706	133400	85204307	1641	1642	1642	1641	14
445	20230706	133300	85181322	1642	1642	1642	1642	90
446	20230706	133200	85033542	1652	1652	1652	1652	0
447	20230706	133100	85033542	1652	1652	1652	1652	0
448	20230706	133000	85033542	1652	1652	1652	1652	0
449	20230706	132900	85033542	1652	1641	1652	1641	250
450	20230706	132800	84622872	1640	1640	1640	1640	0
451	20230706	132700	84622872	1640	1640	1640	1640	0
452	20230706	132600	84622872	1640	1640	1640	1640	0
453	20230706	132500	84622872	1640	1640	1640	1640	0
454	20230706	132400	84622872	1640	1640	1640	1640	0
455	20230706	132300	84622872	1640	1640	1640	1640	0
456	20230706	132200	84622872	1640	1640	1640	1640	3
457	20230706	132100	84617952	1640	1640	1640	1640	62
458	20230706	132000	84516272	1640	1640	1640	1640	31
459	20230706	131900	84465432	1640	1642	1642	1640	813
460	20230706	131800	83131638	1640	1640	1640	1640	0
461	20230706	131700	83131638	1640	1640	1640	1640	0
462	20230706	131600	83131638	1640	1640	1640	1640	0
463	20230706	131500	83131638	1640	1651	1651	1640	2567
464	20230706	131400	78902483	1651	1651	1651	1651	0
465	20230706	131300	78902483	1651	1651	1651	1651	12
466	20230706	131200	78882671	1651	1651	1651	1651	0
467	20230706	131100	78882671	1651	1651	1651	1651	0
468	20230706	131000	78882671	1651	1651	1651	1651	12
469	20230706	130900	78862859	1651	1651	1651	1651	0
470	20230706	130800	78862859	1651	1651	1651	1651	0
471	20230706	130700	78862859	1651	1651	1651	1651	12
472	20230706	130600	78843047	1654	1654	1654	1654	0
473	20230706	130500	78843047	1654	1654	1654	1654	0
474	20230706	130400	78843047	1654	1654	1654	1654	2
475	20230706	130300	78839739	1654	1653	1654	1653	19
476	20230706	130200	78808314	1654	1654	1654	1654	0
477	20230706	130100	78808314	1654	1653	1654	1653	100
478	20230706	130000	78642916	1654	1654	1654	1654	0
479	20230706	125900	78642916	1654	1654	1654	1654	0
480	20230706	125800	78642916	1654	1654	1654	1654	200
481	20230706	125700	78312116	1654	1654	1654	1654	0
482	20230706	125600	78312116	1654	1654	1654	1654	0
483	20230706	125500	78312116	1654	1654	1654	1654	20
484	20230706	125400	78279036	1655	1655	1655	1655	0
485	20230706	125300	78279036	1655	1655	1655	1655	0
486	20230706	125200	78279036	1655	1655	1655	1655	0
487	20230706	125100	78279036	1655	1655	1655	1655	0
488	20230706	125000	78279036	1655	1655	1655	1655	0
489	20230706	124900	78279036	1655	1655	1655	1655	0
490	20230706	124800	78279036	1655	1655	1655	1655	0
491	20230706	124700	78279036	1655	1655	1655	1655	0
492	20230706	124600	78279036	1655	1655	1655	1655	0
493	20230706	124500	78279036	1655	1654	1655	1654	700
494	20230706	124400	77121204	1650	1650	1650	1650	0
495	20230706	124300	77121204	1650	1650	1650	1650	0
496	20230706	124200	77121204	1650	1650	1650	1650	0
497	20230706	124100	77121204	1650	1650	1650	1650	0
498	20230706	124000	77121204	1650	1651	1651	1650	200
499	20230706	123900	76791201	1655	1655	1655	1655	0
500	20230706	123800	76791201	1655	1655	1655	1655	0
501	20230706	123700	76791201	1655	1655	1655	1655	0
502	20230706	123600	76791201	1655	1655	1655	1655	0
503	20230706	123500	76791201	1655	1655	1655	1655	0
504	20230706	123400	76791201	1655	1655	1655	1655	2200
505	20230706	123300	73150201	1654	1654	1654	1654	0
506	20230706	123200	73150201	1654	1654	1654	1654	0
507	20230706	123100	73150201	1654	1654	1654	1654	0
508	20230706	123000	73150201	1654	1654	1654	1654	0
509	20230706	122900	73150201	1654	1654	1654	1654	0
510	20230706	122800	73150201	1654	1654	1654	1654	0
511	20230706	122700	73150201	1654	1654	1654	1654	0
512	20230706	122600	73150201	1654	1654	1654	1654	1
513	20230706	122500	73148547	1654	1654	1654	1654	0
514	20230706	122400	73148547	1654	1654	1654	1654	16
515	20230706	122300	73122083	1654	1654	1654	1654	549
516	20230706	122200	72214037	1655	1654	1655	1654	14945
517	20230706	122100	47481127	1655	1655	1655	1655	300
518	20230706	122000	46984627	1655	1655	1655	1655	0
519	20230706	121900	46984627	1655	1655	1655	1655	0
520	20230706	121800	46984627	1655	1660	1660	1655	10060
521	20230706	121700	30322000	1665	1665	1665	1665	0
522	20230706	121600	30322000	1665	1665	1665	1665	0
523	20230706	121500	30322000	1665	1665	1665	1665	1
524	20230706	121400	30320335	1665	1665	1665	1665	0
525	20230706	121300	30320335	1665	1665	1665	1665	0
526	20230706	121200	30320335	1665	1665	1665	1665	0
527	20230706	121100	30320335	1665	1665	1665	1665	0
528	20230706	121000	30320335	1665	1665	1665	1665	0
529	20230706	120900	30320335	1665	1665	1665	1665	0
530	20230706	120800	30320335	1665	1665	1665	1665	0
531	20230706	120700	30320335	1665	1665	1665	1665	0
532	20230706	120600	30320335	1665	1665	1665	1665	0
533	20230706	120500	30320335	1665	1665	1665	1665	0
534	20230706	120400	30320335	1665	1665	1665	1665	0
535	20230706	120300	30320335	1665	1665	1665	1665	0
536	20230706	120200	30320335	1665	1665	1665	1665	0
537	20230706	120100	30320335	1665	1665	1665	1665	0
538	20230706	120000	30320335	1665	1665	1665	1665	0
539	20230706	115900	30320335	1665	1665	1665	1665	0
540	20230706	115800	30320335	1665	1665	1665	1665	0
541	20230706	115700	30320335	1665	1665	1665	1665	0
542	20230706	115600	30320335	1665	1665	1665	1665	0
543	20230706	115500	30320335	1665	1665	1665	1665	0
544	20230706	115400	30320335	1665	1665	1665	1665	0
545	20230706	115300	30320335	1665	1665	1665	1665	0
546	20230706	115200	30320335	1665	1665	1665	1665	0
547	20230706	115100	30320335	1665	1665	1665	1665	0
548	20230706	115000	30320335	1665	1665	1665	1665	0
549	20230706	114900	30320335	1665	1665	1665	1665	0
550	20230706	114800	30320335	1665	1665	1665	1665	0
551	20230706	114700	30320335	1665	1665	1665	1665	0
552	20230706	114600	30320335	1665	1665	1665	1665	0
553	20230706	114500	30320335	1665	1665	1665	1665	0
554	20230706	114400	30320335	1665	1665	1665	1665	1
555	20230706	114300	30318670	1659	1659	1659	1659	0
556	20230706	114200	30318670	1659	1659	1659	1659	0
557	20230706	114100	30318670	1659	1659	1659	1659	0
558	20230706	114000	30318670	1659	1659	1659	1659	0
559	20230706	113900	30318670	1659	1659	1659	1659	0
560	20230706	113800	30318670	1659	1659	1659	1659	0
561	20230706	113700	30318670	1659	1659	1659	1659	0
562	20230706	113600	30318670	1659	1659	1659	1659	0
563	20230706	113500	30318670	1659	1659	1659	1659	0
564	20230706	113400	30318670	1659	1659	1659	1659	0
565	20230706	113300	30318670	1659	1659	1659	1659	0
566	20230706	113200	30318670	1659	1659	1659	1659	0
567	20230706	113100	30318670	1659	1660	1660	1659	1000
568	20230706	113000	28659120	1666	1666	1666	1666	0
569	20230706	112900	28659120	1666	1666	1666	1666	0
570	20230706	112800	28659120	1666	1666	1666	1666	0
571	20230706	112700	28659120	1666	1666	1666	1666	0
572	20230706	112600	28659120	1666	1666	1666	1666	0
573	20230706	112500	28659120	1666	1666	1666	1666	0
574	20230706	112400	28659120	1666	1666	1666	1666	0
575	20230706	112300	28659120	1666	1666	1666	1666	0
576	20230706	112200	28659120	1666	1666	1666	1666	0
577	20230706	112100	28659120	1666	1666	1666	1666	0
578	20230706	112000	28659120	1666	1666	1666	1666	0
579	20230706	111900	28659120	1666	1666	1666	1666	0
580	20230706	111800	28659120	1666	1666	1666	1666	150
581	20230706	111700	28409220	1659	1659	1659	1659	0
582	20230706	111600	28409220	1659	1659	1659	1659	0
583	20230706	111500	28409220	1659	1659	1659	1659	0
584	20230706	111400	28409220	1659	1659	1659	1659	0
585	20230706	111300	28409220	1659	1659	1659	1659	0
586	20230706	111200	28409220	1659	1659	1659	1659	0
587	20230706	111100	28409220	1659	1659	1659	1659	0
588	20230706	111000	28409220	1659	1659	1659	1659	0
589	20230706	110900	28409220	1659	1659	1659	1659	0
590	20230706	110800	28409220	1659	1659	1659	1659	0
591	20230706	110700	28409220	1659	1659	1659	1659	0
592	20230706	110600	28409220	1659	1659	1659	1659	0
593	20230706	110500	28409220	1659	1659	1659	1659	0
594	20230706	110400	28409220	1659	1659	1659	1659	0
595	20230706	110300	28409220	1659	1659	1659	1659	0
596	20230706	110200	28409220	1659	1659	1659	1659	0
597	20230706	110100	28409220	1659	1659	1659	1659	0
598	20230706	110000	28409220	1659	1659	1659	1659	0
599	20230706	105900	28409220	1659	1659	1659	1659	0
600	20230706	105800	28409220	1659	1659	1659	1659	0
601	20230706	105700	28409220	1659	1659	1659	1659	0
602	20230706	105600	28409220	1659	1659	1659	1659	0
603	20230706	105500	28409220	1659	1659	1659	1659	0
604	20230706	105400	28409220	1659	1659	1659	1659	0
605	20230706	105300	28409220	1659	1659	1659	1659	0
606	20230706	105200	28409220	1659	1659	1659	1659	0
607	20230706	105100	28409220	1659	1659	1659	1659	0
608	20230706	105000	28409220	1659	1659	1659	1659	168
609	20230706	104900	28130508	1659	1659	1659	1659	0
610	20230706	104800	28130508	1659	1659	1659	1659	0
611	20230706	104700	28130508	1659	1659	1659	1659	0
612	20230706	104600	28130508	1659	1659	1659	1659	0
613	20230706	104500	28130508	1659	1659	1659	1659	0
614	20230706	104400	28130508	1659	1659	1659	1659	0
615	20230706	104300	28130508	1659	1659	1659	1659	0
616	20230706	104200	28130508	1659	1659	1659	1659	0
617	20230706	104100	28130508	1659	1664	1664	1659	1000
618	20230706	104000	26468343	1664	1664	1664	1664	0
619	20230706	103900	26468343	1664	1664	1664	1664	0
620	20230706	103800	26468343	1664	1664	1664	1664	0
621	20230706	103700	26468343	1664	1664	1664	1664	0
622	20230706	103600	26468343	1664	1664	1664	1664	0
623	20230706	103500	26468343	1664	1664	1664	1664	0
624	20230706	103400	26468343	1664	1664	1664	1664	0
625	20230706	103300	26468343	1664	1664	1664	1664	0
626	20230706	103200	26468343	1664	1664	1664	1664	0
627	20230706	103100	26468343	1664	1664	1664	1664	0
628	20230706	103000	26468343	1664	1664	1664	1664	8
629	20230706	102900	26455031	1664	1664	1664	1664	29
630	20230706	102800	26406775	1664	1663	1664	1663	192
631	20230706	102700	26087288	1663	1664	1664	1663	605
632	20230706	102600	25080589	1664	1664	1664	1664	0
633	20230706	102500	25080589	1664	1664	1664	1664	0
634	20230706	102400	25080589	1664	1664	1664	1664	0
635	20230706	102300	25080589	1664	1664	1664	1664	0
636	20230706	102200	25080589	1664	1664	1664	1664	0
637	20230706	102100	25080589	1664	1664	1664	1664	0
638	20230706	102000	25080589	1664	1664	1664	1664	0
639	20230706	101900	25080589	1664	1664	1664	1664	0
640	20230706	101800	25080589	1664	1664	1664	1664	0
641	20230706	101700	25080589	1664	1664	1664	1664	0
642	20230706	101600	25080589	1664	1664	1664	1664	0
643	20230706	101500	25080589	1664	1664	1664	1664	0
644	20230706	101400	25080589	1664	1664	1664	1664	0
645	20230706	101300	25080589	1664	1664	1664	1664	0
646	20230706	101200	25080589	1664	1664	1664	1664	0
647	20230706	101100	25080589	1664	1664	1664	1664	0
648	20230706	101000	25080589	1664	1664	1664	1664	0
649	20230706	100900	25080589	1664	1664	1664	1664	0
650	20230706	100800	25080589	1664	1664	1664	1664	0
651	20230706	100700	25080589	1664	1664	1664	1664	0
652	20230706	100600	25080589	1664	1664	1664	1664	59
653	20230706	100500	24982413	1667	1667	1667	1667	0
654	20230706	100400	24982413	1667	1667	1667	1667	0
655	20230706	100300	24982413	1667	1667	1667	1667	0
656	20230706	100200	24982413	1667	1667	1667	1667	2
657	20230706	100100	24979079	1663	1663	1663	1663	11
658	20230706	100000	24960786	1667	1667	1667	1667	7
659	20230706	095900	24949117	1667	1667	1667	1667	0
660	20230706	095800	24949117	1667	1667	1667	1667	0
661	20230706	095700	24949117	1667	1667	1667	1667	0
662	20230706	095600	24949117	1667	1667	1667	1667	0
663	20230706	095500	24949117	1667	1667	1667	1667	0
664	20230706	095400	24949117	1667	1667	1667	1667	0
665	20230706	095300	24949117	1667	1667	1667	1667	0
666	20230706	095200	24949117	1667	1667	1667	1667	0
667	20230706	095100	24949117	1667	1667	1667	1667	0
668	20230706	095000	24949117	1667	1667	1667	1667	0
669	20230706	094900	24949117	1667	1667	1667	1667	0
670	20230706	094800	24949117	1667	1667	1667	1667	11
671	20230706	094700	24930780	1665	1665	1665	1665	0
672	20230706	094600	24930780	1665	1665	1665	1665	258
673	20230706	094500	24501210	1664	1664	1664	1664	0
674	20230706	094400	24501210	1664	1663	1664	1663	2002
675	20230706	094300	21169884	1659	1659	1659	1659	0
676	20230706	094200	21169884	1659	1659	1659	1659	0
677	20230706	094100	21169884	1659	1659	1659	1659	57
678	20230706	094000	21075321	1657	1657	1657	1657	0
679	20230706	093900	21075321	1657	1657	1657	1657	0
680	20230706	093800	21075321	1657	1657	1657	1657	0
681	20230706	093700	21075321	1657	1657	1657	1657	12
682	20230706	093600	21055437	1656	1656	1656	1656	12
683	20230706	093500	21035565	1656	1656	1656	1656	328
684	20230706	093400	20492397	1656	1656	1656	1656	11
685	20230706	093300	20474181	1656	1656	1656	1656	10
686	20230706	093200	20457621	1656	1658	1658	1656	285
687	20230706	093100	19985115	1658	1658	1658	1658	0
688	20230706	093000	19985115	1658	1658	1658	1658	49
689	20230706	092900	19903873	1663	1663	1663	1663	53
690	20230706	092800	19815734	1661	1658	1661	1658	179
691	20230706	092700	19518786	1656	1656	1656	1656	0
692	20230706	092600	19518786	1656	1656	1656	1656	100
693	20230706	092500	19353186	1655	1655	1655	1655	0
694	20230706	092400	19353186	1655	1655	1655	1655	0
695	20230706	092300	19353186	1655	1655	1655	1655	0
696	20230706	092200	19353186	1655	1655	1655	1655	0
697	20230706	092100	19353186	1655	1655	1655	1655	0
698	20230706	092000	19353186	1655	1655	1655	1655	1000
699	20230706	091900	17698186	1655	1655	1655	1655	0
700	20230706	091800	17698186	1655	1655	1655	1655	1778
701	20230706	091700	14755596	1655	1655	1655	1655	2903
702	20230706	091600	9951131	1655	1656	1656	1655	171
703	20230706	091500	9668124	1655	1655	1655	1655	0
704	20230706	091400	9668124	1655	1656	1656	1655	500
705	20230706	091300	8840623	1664	1664	1664	1664	0
706	20230706	091200	8840623	1664	1657	1664	1655	1001
707	20230706	091100	7183906	1655	1655	1655	1655	0
708	20230706	091000	7183906	1655	1658	1658	1655	300
709	20230706	090900	6687339	1668	1668	1668	1668	0
710	20230706	090800	6687339	1668	1668	1668	1668	0
711	20230706	090700	6687339	1668	1668	1668	1668	0
712	20230706	090600	6687339	1668	1668	1668	1668	0
713	20230706	090500	6687339	1668	1668	1668	1668	1
714	20230706	090400	6685671	1671	1671	1671	1671	0
715	20230706	090300	6685671	1671	1671	1671	1671	0
716	20230706	090200	6685671	1671	1671	1671	1671	0
717	20230706	090100	6685671	1671	1671	1671	1671	0
718	20230706	090000	6685671	1671	1671	1671	1671	4001