KissMeData/037400/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	191000	87643839	1672	1672	1672	1672	1459
3	20230703	190900	87643839	1672	1672	1672	1672	0
4	20230703	190800	87643839	1672	1672	1672	1672	0
5	20230703	190700	87643839	1672	1672	1672	1672	0
6	20230703	190600	87643839	1672	1672	1672	1672	0
7	20230703	190500	87643839	1672	1672	1672	1672	0
8	20230703	190400	87643839	1672	1672	1672	1672	0
9	20230703	190300	87643839	1672	1672	1672	1672	0
10	20230703	190200	87643839	1672	1672	1672	1672	0
11	20230703	190100	87643839	1672	1672	1672	1672	0
12	20230703	190000	87643839	1672	1672	1672	1672	0
13	20230703	185900	87643839	1672	1672	1672	1672	0
14	20230703	185800	87643839	1672	1672	1672	1672	0
15	20230703	185700	87643839	1672	1672	1672	1672	0
16	20230703	185600	87643839	1672	1672	1672	1672	0
17	20230703	185500	87643839	1672	1672	1672	1672	0
18	20230703	185400	87643839	1672	1672	1672	1672	0
19	20230703	185300	87643839	1672	1672	1672	1672	0
20	20230703	185200	87643839	1672	1672	1672	1672	0
21	20230703	185100	87643839	1672	1672	1672	1672	0
22	20230703	185000	87643839	1672	1672	1672	1672	0
23	20230703	184900	87643839	1672	1672	1672	1672	0
24	20230703	184800	87643839	1672	1672	1672	1672	0
25	20230703	184700	87643839	1672	1672	1672	1672	0
26	20230703	184600	87643839	1672	1672	1672	1672	0
27	20230703	184500	87643839	1672	1672	1672	1672	0
28	20230703	184400	87643839	1672	1672	1672	1672	0
29	20230703	184300	87643839	1672	1672	1672	1672	0
30	20230703	184200	87643839	1672	1672	1672	1672	0
31	20230703	184100	87643839	1672	1672	1672	1672	0
32	20230703	184000	87643839	1672	1672	1672	1672	1459
33	20230703	183900	87643839	1672	1672	1672	1672	0
34	20230703	183800	87643839	1672	1672	1672	1672	0
35	20230703	183700	87643839	1672	1672	1672	1672	0
36	20230703	183600	87643839	1672	1672	1672	1672	0
37	20230703	183500	87643839	1672	1672	1672	1672	0
38	20230703	183400	87643839	1672	1672	1672	1672	0
39	20230703	183300	87643839	1672	1672	1672	1672	0
40	20230703	183200	87643839	1672	1672	1672	1672	0
41	20230703	183100	87643839	1672	1672	1672	1672	0
42	20230703	183000	87643839	1672	1672	1672	1672	0
43	20230703	182900	87643839	1672	1672	1672	1672	0
44	20230703	182800	87643839	1672	1672	1672	1672	0
45	20230703	182700	87643839	1672	1672	1672	1672	0
46	20230703	182600	87643839	1672	1672	1672	1672	0
47	20230703	182500	87643839	1672	1672	1672	1672	0
48	20230703	182400	87643839	1672	1672	1672	1672	0
49	20230703	182300	87643839	1672	1672	1672	1672	0
50	20230703	182200	87643839	1672	1672	1672	1672	0
51	20230703	182100	87643839	1672	1672	1672	1672	0
52	20230703	182000	87643839	1672	1672	1672	1672	0
53	20230703	181900	87643839	1672	1672	1672	1672	0
54	20230703	181800	87643839	1672	1672	1672	1672	0
55	20230703	181700	87643839	1672	1672	1672	1672	0
56	20230703	181600	87643839	1672	1672	1672	1672	0
57	20230703	181500	87643839	1672	1672	1672	1672	0
58	20230703	181400	87643839	1672	1672	1672	1672	0
59	20230703	181300	87643839	1672	1672	1672	1672	0
60	20230703	181200	87643839	1672	1672	1672	1672	0
61	20230703	181100	87643839	1672	1672	1672	1672	0
62	20230703	181000	87643839	1672	1672	1672	1672	1459
63	20230703	180900	87643839	1672	1672	1672	1672	0
64	20230703	180800	87643839	1672	1672	1672	1672	0
65	20230703	180700	87643839	1672	1672	1672	1672	0
66	20230703	180600	87643839	1672	1672	1672	1672	0
67	20230703	180500	87643839	1672	1672	1672	1672	0
68	20230703	180400	87643839	1672	1672	1672	1672	0
69	20230703	180300	87643839	1672	1672	1672	1672	0
70	20230703	180200	87643839	1672	1672	1672	1672	0
71	20230703	180100	87643839	1672	1672	1672	1672	0
72	20230703	180000	87643839	1672	1672	1672	1672	0
73	20230703	175900	87643839	1672	1672	1672	1672	0
74	20230703	175800	87643839	1672	1672	1672	1672	0
75	20230703	175700	87643839	1672	1672	1672	1672	0
76	20230703	175600	87643839	1672	1672	1672	1672	0
77	20230703	175500	87643839	1672	1672	1672	1672	0
78	20230703	175400	87643839	1672	1672	1672	1672	0
79	20230703	175300	87643839	1672	1672	1672	1672	0
80	20230703	175200	87643839	1672	1672	1672	1672	0
81	20230703	175100	87643839	1672	1672	1672	1672	0
82	20230703	175000	87643839	1672	1672	1672	1672	0
83	20230703	174900	87643839	1672	1672	1672	1672	0
84	20230703	174800	87643839	1672	1672	1672	1672	0
85	20230703	174700	87643839	1672	1672	1672	1672	0
86	20230703	174600	87643839	1672	1672	1672	1672	0
87	20230703	174500	87643839	1672	1672	1672	1672	0
88	20230703	174400	87643839	1672	1672	1672	1672	0
89	20230703	174300	87643839	1672	1672	1672	1672	0
90	20230703	174200	87643839	1672	1672	1672	1672	0
91	20230703	174100	87643839	1672	1672	1672	1672	0
92	20230703	174000	87643839	1672	1672	1672	1672	1459
93	20230703	173900	87643839	1672	1672	1672	1672	0
94	20230703	173800	87643839	1672	1672	1672	1672	0
95	20230703	173700	87643839	1672	1672	1672	1672	0
96	20230703	173600	87643839	1672	1672	1672	1672	0
97	20230703	173500	87643839	1672	1672	1672	1672	0
98	20230703	173400	87643839	1672	1672	1672	1672	0
99	20230703	173300	87643839	1672	1672	1672	1672	0
100	20230703	173200	87643839	1672	1672	1672	1672	0
101	20230703	173100	87643839	1672	1672	1672	1672	0
102	20230703	173000	87643839	1672	1672	1672	1672	0
103	20230703	172900	87643839	1672	1672	1672	1672	0
104	20230703	172800	87643839	1672	1672	1672	1672	0
105	20230703	172700	87643839	1672	1672	1672	1672	0
106	20230703	172600	87643839	1672	1672	1672	1672	0
107	20230703	172500	87643839	1672	1672	1672	1672	0
108	20230703	172400	87643839	1672	1672	1672	1672	0
109	20230703	172300	87643839	1672	1672	1672	1672	0
110	20230703	172200	87643839	1672	1672	1672	1672	0
111	20230703	172100	87643839	1672	1672	1672	1672	0
112	20230703	172000	87643839	1672	1672	1672	1672	0
113	20230703	171900	87643839	1672	1672	1672	1672	0
114	20230703	171800	87643839	1672	1672	1672	1672	0
115	20230703	171700	87643839	1672	1672	1672	1672	0
116	20230703	171600	87643839	1672	1672	1672	1672	0
117	20230703	171500	87643839	1672	1672	1672	1672	0
118	20230703	171400	87643839	1672	1672	1672	1672	0
119	20230703	171300	87643839	1672	1672	1672	1672	0
120	20230703	171200	87643839	1672	1672	1672	1672	0
121	20230703	171100	87643839	1672	1672	1672	1672	0
122	20230703	171000	87643839	1672	1672	1672	1672	1459
123	20230703	170900	87643839	1672	1672	1672	1672	0
124	20230703	170800	87643839	1672	1672	1672	1672	0
125	20230703	170700	87643839	1672	1672	1672	1672	0
126	20230703	170600	87643839	1672	1672	1672	1672	0
127	20230703	170500	87643839	1672	1672	1672	1672	0
128	20230703	170400	87643839	1672	1672	1672	1672	0
129	20230703	170300	87643839	1672	1672	1672	1672	0
130	20230703	170200	87643839	1672	1672	1672	1672	0
131	20230703	170100	87643839	1672	1672	1672	1672	0
132	20230703	170000	87643839	1672	1672	1672	1672	0
133	20230703	165900	87643839	1672	1672	1672	1672	0
134	20230703	165800	87643839	1672	1672	1672	1672	0
135	20230703	165700	87643839	1672	1672	1672	1672	0
136	20230703	165600	87643839	1672	1672	1672	1672	0
137	20230703	165500	87643839	1672	1672	1672	1672	0
138	20230703	165400	87643839	1672	1672	1672	1672	0
139	20230703	165300	87643839	1672	1672	1672	1672	0
140	20230703	165200	87643839	1672	1672	1672	1672	0
141	20230703	165100	87643839	1672	1672	1672	1672	0
142	20230703	165000	87643839	1672	1672	1672	1672	0
143	20230703	164900	87643839	1672	1672	1672	1672	0
144	20230703	164800	87643839	1672	1672	1672	1672	0
145	20230703	164700	87643839	1672	1672	1672	1672	0
146	20230703	164600	87643839	1672	1672	1672	1672	0
147	20230703	164500	87643839	1672	1672	1672	1672	0
148	20230703	164400	87643839	1672	1672	1672	1672	0
149	20230703	164300	87643839	1672	1672	1672	1672	0
150	20230703	164200	87643839	1672	1672	1672	1672	0
151	20230703	164100	87643839	1672	1672	1672	1672	0
152	20230703	164000	87643839	1672	1672	1672	1672	1459
153	20230703	163900	87643839	1672	1672	1672	1672	0
154	20230703	163800	87643839	1672	1672	1672	1672	0
155	20230703	163700	87643839	1672	1672	1672	1672	0
156	20230703	163600	87643839	1672	1672	1672	1672	0
157	20230703	163500	87643839	1672	1672	1672	1672	0
158	20230703	163400	87643839	1672	1672	1672	1672	0
159	20230703	163300	87643839	1672	1672	1672	1672	0
160	20230703	163200	87643839	1672	1672	1672	1672	0
161	20230703	163100	87643839	1672	1672	1672	1672	0
162	20230703	163000	87643839	1672	1672	1672	1672	0
163	20230703	162900	87643839	1672	1672	1672	1672	0
164	20230703	162800	87643839	1672	1672	1672	1672	0
165	20230703	162700	87643839	1672	1672	1672	1672	0
166	20230703	162600	87643839	1672	1672	1672	1672	0
167	20230703	162500	87643839	1672	1672	1672	1672	0
168	20230703	162400	87643839	1672	1672	1672	1672	0
169	20230703	162300	87643839	1672	1672	1672	1672	0
170	20230703	162200	87643839	1672	1672	1672	1672	0
171	20230703	162100	87643839	1672	1672	1672	1672	0
172	20230703	162000	87643839	1672	1672	1672	1672	0
173	20230703	161900	87643839	1672	1672	1672	1672	0
174	20230703	161800	87643839	1672	1672	1672	1672	0
175	20230703	161700	87643839	1672	1672	1672	1672	0
176	20230703	161600	87643839	1672	1672	1672	1672	0
177	20230703	161500	87643839	1672	1672	1672	1672	0
178	20230703	161400	87643839	1672	1672	1672	1672	0
179	20230703	161300	87643839	1672	1672	1672	1672	0
180	20230703	161200	87643839	1672	1672	1672	1672	0
181	20230703	161100	87643839	1672	1672	1672	1672	0
182	20230703	161000	87643839	1672	1672	1672	1672	1459
183	20230703	160900	87643839	1672	1672	1672	1672	0
184	20230703	160800	87643839	1672	1672	1672	1672	0
185	20230703	160700	87643839	1672	1672	1672	1672	0
186	20230703	160600	87643839	1672	1672	1672	1672	0
187	20230703	160500	87643839	1672	1672	1672	1672	0
188	20230703	160400	87643839	1672	1672	1672	1672	0
189	20230703	160300	87643839	1672	1672	1672	1672	0
190	20230703	160200	87643839	1672	1672	1672	1672	0
191	20230703	160100	87643839	1672	1672	1672	1672	0
192	20230703	160000	87643839	1672	1672	1672	1672	0
193	20230703	155900	87643839	1672	1672	1672	1672	0
194	20230703	155800	87643839	1672	1672	1672	1672	0
195	20230703	155700	87643839	1672	1672	1672	1672	0
196	20230703	155600	87643839	1672	1672	1672	1672	0
197	20230703	155500	87643839	1672	1672	1672	1672	0
198	20230703	155400	87643839	1672	1672	1672	1672	0
199	20230703	155300	87643839	1672	1672	1672	1672	0
200	20230703	155200	87643839	1672	1672	1672	1672	0
201	20230703	155100	87643839	1672	1672	1672	1672	0
202	20230703	155000	87643839	1672	1672	1672	1672	0
203	20230703	154900	87643839	1672	1672	1672	1672	0
204	20230703	154800	87643839	1672	1672	1672	1672	0
205	20230703	154700	87643839	1672	1672	1672	1672	0
206	20230703	154600	87643839	1672	1672	1672	1672	0
207	20230703	154500	87643839	1672	1672	1672	1672	0
208	20230703	154400	87643839	1672	1672	1672	1672	0
209	20230703	154300	87643839	1672	1672	1672	1672	0
210	20230703	154200	87643839	1672	1672	1672	1672	0
211	20230703	154100	87643839	1672	1672	1672	1672	0
212	20230703	154000	87643839	1672	1672	1672	1672	1459
213	20230703	153900	87643839	1672	1672	1672	1672	0
214	20230703	153800	87643839	1672	1672	1672	1672	0
215	20230703	153700	87643839	1672	1672	1672	1672	0
216	20230703	153600	87643839	1672	1672	1672	1672	0
217	20230703	153500	87643839	1672	1672	1672	1672	0
218	20230703	153400	87643839	1672	1672	1672	1672	0
219	20230703	153300	87643839	1672	1672	1672	1672	0
220	20230703	153200	87643839	1672	1672	1672	1672	0
221	20230703	153100	87643839	1672	1672	1672	1672	0
222	20230703	153000	87643839	1672	1672	1672	1672	1459
223	20230703	152900	85204391	1671	1671	1671	1671	0
224	20230703	152800	85204391	1671	1671	1671	1671	0
225	20230703	152700	85204391	1671	1671	1671	1671	0
226	20230703	152600	85204391	1671	1671	1671	1671	0
227	20230703	152500	85204391	1671	1671	1671	1671	0
228	20230703	152400	85204391	1671	1671	1671	1671	0
229	20230703	152300	85204391	1671	1671	1671	1671	0
230	20230703	152200	85204391	1671	1671	1671	1671	0
231	20230703	152100	85204391	1671	1671	1671	1671	0
232	20230703	152000	85204391	1671	1671	1671	1671	0
233	20230703	151900	85204391	1671	1670	1671	1670	99
234	20230703	151800	85039041	1670	1669	1670	1669	366
235	20230703	151700	84428122	1670	1670	1670	1670	205
236	20230703	151600	84085772	1670	1670	1670	1670	0
237	20230703	151500	84085772	1670	1670	1670	1670	1
238	20230703	151400	84084102	1669	1669	1669	1669	0
239	20230703	151300	84084102	1669	1669	1669	1669	16
240	20230703	151200	84057398	1669	1669	1669	1669	0
241	20230703	151100	84057398	1669	1669	1669	1669	0
242	20230703	151000	84057398	1669	1669	1669	1669	59
243	20230703	150900	83958927	1669	1669	1669	1669	125
244	20230703	150800	83750302	1669	1669	1669	1669	73
245	20230703	150700	83628465	1670	1670	1670	1670	2000
246	20230703	150600	80288465	1670	1670	1670	1670	1
247	20230703	150500	80286795	1669	1669	1669	1669	0
248	20230703	150400	80286795	1669	1669	1669	1669	0
249	20230703	150300	80286795	1669	1669	1669	1669	14
250	20230703	150200	80263429	1669	1668	1669	1668	7
251	20230703	150100	80251749	1668	1668	1668	1668	103
252	20230703	150000	80079945	1668	1668	1668	1668	3
253	20230703	145900	80074941	1668	1668	1668	1668	0
254	20230703	145800	80074941	1668	1668	1668	1668	0
255	20230703	145700	80074941	1668	1668	1668	1668	0
256	20230703	145600	80074941	1668	1668	1668	1668	0
257	20230703	145500	80074941	1668	1668	1668	1668	3
258	20230703	145400	80069937	1668	1668	1668	1668	0
259	20230703	145300	80069937	1668	1668	1668	1668	0
260	20230703	145200	80069937	1668	1668	1668	1668	0
261	20230703	145100	80069937	1668	1668	1668	1668	2
262	20230703	145000	80066601	1670	1669	1670	1669	38
263	20230703	144900	80003146	1668	1668	1668	1668	24
264	20230703	144800	79963114	1667	1667	1667	1667	0
265	20230703	144700	79963114	1667	1667	1667	1667	400
266	20230703	144600	79296314	1667	1667	1667	1667	148
267	20230703	144500	79049598	1667	1667	1667	1667	31
268	20230703	144400	78997921	1667	1667	1667	1667	31
269	20230703	144300	78946244	1667	1667	1667	1667	28
270	20230703	144200	78899568	1667	1668	1668	1667	236
271	20230703	144100	78505956	1667	1667	1667	1667	529
272	20230703	144000	77624113	1667	1668	1668	1667	278
273	20230703	143900	77160419	1668	1668	1668	1668	0
274	20230703	143800	77160419	1668	1668	1668	1668	0
275	20230703	143700	77160419	1668	1668	1668	1668	0
276	20230703	143600	77160419	1668	1668	1668	1668	8
277	20230703	143500	77147075	1668	1668	1668	1668	0
278	20230703	143400	77147075	1668	1668	1668	1668	0
279	20230703	143300	77147075	1668	1668	1668	1668	0
280	20230703	143200	77147075	1668	1668	1668	1668	1
281	20230703	143100	77145407	1669	1669	1669	1669	0
282	20230703	143000	77145407	1669	1669	1669	1669	38
283	20230703	142900	77081985	1667	1667	1667	1667	0
284	20230703	142800	77081985	1667	1667	1667	1667	0
285	20230703	142700	77081985	1667	1667	1667	1667	150
286	20230703	142600	76831935	1667	1667	1667	1667	157
287	20230703	142500	76570216	1666	1666	1666	1666	0
288	20230703	142400	76570216	1666	1669	1669	1666	4306
289	20230703	142300	69390358	1669	1669	1669	1669	46
290	20230703	142200	69313584	1669	1669	1670	1669	847
291	20230703	142100	67899881	1669	1669	1669	1669	418
292	20230703	142000	67202239	1669	1669	1669	1669	86
293	20230703	141900	67058705	1669	1669	1669	1669	6
294	20230703	141800	67048691	1669	1669	1669	1669	0
295	20230703	141700	67048691	1669	1669	1669	1669	0
296	20230703	141600	67048691	1669	1669	1669	1669	0
297	20230703	141500	67048691	1669	1669	1669	1669	47
298	20230703	141400	66970248	1668	1668	1668	1668	250
299	20230703	141300	66553248	1668	1668	1668	1668	430
300	20230703	141200	65836008	1668	1668	1668	1668	0
301	20230703	141100	65836008	1668	1668	1668	1668	1174
302	20230703	141000	63877776	1668	1669	1669	1668	39
303	20230703	140900	63812686	1669	1669	1669	1669	0
304	20230703	140800	63812686	1669	1669	1669	1669	0
305	20230703	140700	63812686	1669	1669	1669	1669	493
306	20230703	140600	62989869	1670	1670	1670	1670	0
307	20230703	140500	62989869	1670	1670	1670	1670	580
308	20230703	140400	62021269	1670	1670	1670	1670	24
309	20230703	140300	61981189	1669	1669	1669	1669	0
310	20230703	140200	61981189	1669	1669	1669	1669	220
311	20230703	140100	61614009	1670	1670	1670	1670	0
312	20230703	140000	61614009	1670	1669	1670	1669	2395
313	20230703	135900	57616753	1669	1669	1669	1669	0
314	20230703	135800	57616753	1669	1669	1669	1669	3
315	20230703	135700	57611746	1668	1668	1668	1668	0
316	20230703	135600	57611746	1668	1668	1668	1668	0
317	20230703	135500	57611746	1668	1668	1668	1668	0
318	20230703	135400	57611746	1668	1668	1668	1668	0
319	20230703	135300	57611746	1668	1668	1668	1668	0
320	20230703	135200	57611746	1668	1668	1668	1668	0
321	20230703	135100	57611746	1668	1668	1668	1668	1
322	20230703	135000	57610078	1669	1668	1669	1668	38
323	20230703	134900	57546678	1665	1665	1665	1665	14
324	20230703	134800	57523368	1668	1668	1668	1668	381
325	20230703	134700	56887860	1668	1668	1668	1668	0
326	20230703	134600	56887860	1668	1668	1668	1668	220
327	20230703	134500	56520900	1669	1669	1669	1669	0
328	20230703	134400	56520900	1669	1668	1669	1668	100
329	20230703	134300	56354021	1669	1669	1669	1669	0
330	20230703	134200	56354021	1669	1669	1669	1669	0
331	20230703	134100	56354021	1669	1669	1669	1669	0
332	20230703	134000	56354021	1669	1668	1669	1668	268
333	20230703	133900	55906786	1669	1668	1669	1668	300
334	20230703	133800	55406108	1669	1669	1669	1669	0
335	20230703	133700	55406108	1669	1669	1669	1669	0
336	20230703	133600	55406108	1669	1669	1669	1669	0
337	20230703	133500	55406108	1669	1669	1669	1669	0
338	20230703	133400	55406108	1669	1669	1669	1669	0
339	20230703	133300	55406108	1669	1669	1669	1668	400
340	20230703	133200	54738514	1670	1670	1670	1670	0
341	20230703	133100	54738514	1670	1670	1670	1670	0
342	20230703	133000	54738514	1670	1669	1670	1669	38
343	20230703	132900	54675090	1669	1669	1669	1669	50
344	20230703	132800	54591640	1670	1670	1670	1670	0
345	20230703	132700	54591640	1670	1670	1670	1670	0
346	20230703	132600	54591640	1670	1669	1670	1669	2
347	20230703	132500	54588301	1668	1668	1668	1668	51
348	20230703	132400	54503233	1670	1670	1670	1670	0
349	20230703	132300	54503233	1670	1670	1670	1670	1
350	20230703	132200	54501563	1668	1668	1668	1668	68
351	20230703	132100	54388139	1668	1668	1668	1668	0
352	20230703	132000	54388139	1668	1668	1668	1668	68
353	20230703	131900	54274715	1665	1665	1665	1665	0
354	20230703	131800	54274715	1665	1665	1665	1665	1
355	20230703	131700	54273050	1668	1668	1668	1668	0
356	20230703	131600	54273050	1668	1668	1668	1668	0
357	20230703	131500	54273050	1668	1668	1668	1668	0
358	20230703	131400	54273050	1668	1668	1668	1668	0
359	20230703	131300	54273050	1668	1668	1668	1668	0
360	20230703	131200	54273050	1668	1668	1668	1668	10
361	20230703	131100	54256370	1668	1668	1668	1668	0
362	20230703	131000	54256370	1668	1668	1668	1668	48
363	20230703	130900	54176306	1668	1668	1668	1668	1
364	20230703	130800	54174638	1668	1668	1668	1668	0
365	20230703	130700	54174638	1668	1668	1668	1668	0
366	20230703	130600	54174638	1668	1668	1668	1668	0
367	20230703	130500	54174638	1668	1668	1668	1668	20
368	20230703	130400	54141278	1665	1665	1665	1665	0
369	20230703	130300	54141278	1665	1665	1665	1665	10
370	20230703	130200	54124628	1665	1665	1665	1665	17
371	20230703	130100	54096323	1665	1665	1665	1665	400
372	20230703	130000	53430323	1668	1668	1668	1668	68
373	20230703	125900	53316899	1664	1664	1664	1664	9
374	20230703	125800	53301923	1668	1667	1668	1667	8
375	20230703	125700	53288580	1668	1668	1668	1668	0
376	20230703	125600	53288580	1668	1668	1668	1668	0
377	20230703	125500	53288580	1668	1668	1668	1668	47
378	20230703	125400	53210184	1668	1668	1668	1668	0
379	20230703	125300	53210184	1668	1668	1668	1668	0
380	20230703	125200	53210184	1668	1664	1668	1664	101
381	20230703	125100	53042116	1664	1665	1665	1664	728
382	20230703	125000	51830023	1669	1669	1669	1669	138
383	20230703	124900	51599701	1670	1670	1670	1670	0
384	20230703	124800	51599701	1670	1670	1670	1670	0
385	20230703	124700	51599701	1670	1670	1670	1670	0
386	20230703	124600	51599701	1670	1670	1670	1670	0
387	20230703	124500	51599701	1670	1670	1670	1670	79
388	20230703	124400	51467771	1671	1671	1671	1671	0
389	20230703	124300	51467771	1671	1671	1671	1671	0
390	20230703	124200	51467771	1671	1671	1671	1671	0
391	20230703	124100	51467771	1671	1671	1671	1671	0
392	20230703	124000	51467771	1671	1671	1671	1671	68
393	20230703	123900	51354143	1673	1673	1673	1673	0
394	20230703	123800	51354143	1673	1673	1673	1673	0
395	20230703	123700	51354143	1673	1667	1673	1667	248
396	20230703	123600	50939451	1667	1667	1667	1667	1
397	20230703	123500	50937784	1664	1664	1664	1664	90
398	20230703	123400	50788024	1663	1663	1663	1663	0
399	20230703	123300	50788024	1663	1663	1663	1663	0
400	20230703	123200	50788024	1663	1668	1668	1663	999
401	20230703	123100	49126076	1669	1669	1669	1669	1
402	20230703	123000	49124407	1672	1672	1672	1672	38
403	20230703	122900	49060871	1672	1672	1672	1672	1
404	20230703	122800	49059199	1670	1672	1672	1670	3
405	20230703	122700	49054185	1672	1672	1672	1672	0
406	20230703	122600	49054185	1672	1672	1672	1672	1
407	20230703	122500	49052513	1671	1671	1671	1671	551
408	20230703	122400	48131792	1673	1673	1673	1673	0
409	20230703	122300	48131792	1673	1673	1673	1673	0
410	20230703	122200	48131792	1673	1673	1673	1673	0
411	20230703	122100	48131792	1673	1673	1673	1673	0
412	20230703	122000	48131792	1673	1673	1673	1673	68
413	20230703	121900	48018028	1673	1673	1673	1673	250
414	20230703	121800	47599778	1673	1673	1673	1673	59
415	20230703	121700	47501071	1673	1673	1673	1673	27
416	20230703	121600	47455900	1673	1673	1673	1673	0
417	20230703	121500	47455900	1673	1673	1673	1673	0
418	20230703	121400	47455900	1673	1673	1673	1673	0
419	20230703	121300	47455900	1673	1673	1673	1673	0
420	20230703	121200	47455900	1673	1673	1673	1673	0
421	20230703	121100	47455900	1673	1673	1673	1673	121
422	20230703	121000	47253467	1673	1673	1673	1673	39
423	20230703	120900	47188220	1671	1671	1671	1671	1
424	20230703	120800	47186549	1674	1674	1674	1674	0
425	20230703	120700	47186549	1674	1674	1674	1674	0
426	20230703	120600	47186549	1674	1674	1674	1674	30
427	20230703	120500	47136329	1674	1674	1674	1674	21
428	20230703	120400	47101175	1674	1674	1674	1674	9
429	20230703	120300	47086109	1674	1674	1674	1674	316
430	20230703	120200	46557125	1674	1674	1674	1674	0
431	20230703	120100	46557125	1674	1674	1674	1674	0
432	20230703	120000	46557125	1674	1674	1674	1674	187
433	20230703	115900	46244087	1674	1674	1674	1674	1
434	20230703	115800	46242413	1671	1671	1671	1671	0
435	20230703	115700	46242413	1671	1671	1671	1671	1
436	20230703	115600	46240742	1674	1674	1674	1674	0
437	20230703	115500	46240742	1674	1674	1674	1674	0
438	20230703	115400	46240742	1674	1674	1674	1674	0
439	20230703	115300	46240742	1674	1674	1674	1674	0
440	20230703	115200	46240742	1674	1674	1674	1674	0
441	20230703	115100	46240742	1674	1674	1674	1674	0
442	20230703	115000	46240742	1674	1674	1674	1674	39
443	20230703	114900	46175456	1671	1671	1671	1671	0
444	20230703	114800	46175456	1671	1671	1671	1671	0
445	20230703	114700	46175456	1671	1671	1671	1671	293
446	20230703	114600	45685853	1675	1675	1675	1675	0
447	20230703	114500	45685853	1675	1675	1675	1675	0
448	20230703	114400	45685853	1675	1675	1675	1675	0
449	20230703	114300	45685853	1675	1675	1675	1675	0
450	20230703	114200	45685853	1675	1675	1675	1675	0
451	20230703	114100	45685853	1675	1674	1675	1674	5
452	20230703	114000	45677480	1675	1674	1675	1674	68
453	20230703	113900	45563582	1674	1674	1674	1674	0
454	20230703	113800	45563582	1674	1674	1674	1674	0
455	20230703	113700	45563582	1674	1674	1674	1674	0
456	20230703	113600	45563582	1674	1674	1674	1674	0
457	20230703	113500	45563582	1674	1674	1675	1672	59
458	20230703	113400	45464774	1673	1672	1675	1672	65
459	20230703	113300	45355920	1671	1671	1671	1671	3
460	20230703	113200	45350907	1671	1670	1671	1670	100
461	20230703	113100	45183808	1671	1671	1671	1671	0
462	20230703	113000	45183808	1671	1671	1671	1671	39
463	20230703	112900	45118639	1671	1671	1671	1671	0
464	20230703	112800	45118639	1671	1670	1671	1670	2
465	20230703	112700	45115298	1671	1671	1671	1671	0
466	20230703	112600	45115298	1671	1670	1671	1670	5
467	20230703	112500	45106945	1671	1669	1671	1669	79
468	20230703	112400	44974977	1671	1671	1671	1671	0
469	20230703	112300	44974977	1671	1671	1671	1671	0
470	20230703	112200	44974977	1671	1671	1671	1671	0
471	20230703	112100	44974977	1671	1671	1671	1671	0
472	20230703	112000	44974977	1671	1663	1671	1663	69
473	20230703	111900	44860028	1662	1662	1662	1662	100
474	20230703	111800	44693828	1662	1668	1668	1662	203
475	20230703	111700	44356366	1671	1670	1671	1670	2
476	20230703	111600	44353025	1662	1671	1676	1662	1283
477	20230703	111500	42205047	1671	1670	1671	1670	5
478	20230703	111400	42196695	1670	1670	1670	1670	0
479	20230703	111300	42196695	1670	1670	1670	1670	0
480	20230703	111200	42196695	1670	1670	1670	1670	0
481	20230703	111100	42196695	1670	1670	1670	1670	1181
482	20230703	111000	40224425	1670	1670	1670	1670	39
483	20230703	110900	40159295	1670	1670	1670	1669	53
484	20230703	110800	40070786	1670	1670	1670	1670	0
485	20230703	110700	40070786	1670	1670	1670	1670	0
486	20230703	110600	40070786	1670	1670	1670	1670	309
487	20230703	110500	39554756	1670	1670	1670	1670	13
488	20230703	110400	39533046	1670	1669	1670	1669	1700
489	20230703	110300	36694357	1668	1668	1668	1668	51
490	20230703	110200	36609289	1667	1667	1667	1667	0
491	20230703	110100	36609289	1667	1667	1667	1667	10
492	20230703	110000	36592619	1667	1666	1667	1666	69
493	20230703	105900	36477624	1664	1664	1664	1664	2
494	20230703	105800	36474296	1666	1666	1666	1666	0
495	20230703	105700	36474296	1666	1666	1666	1666	0
496	20230703	105600	36474296	1666	1665	1666	1665	131
497	20230703	105500	36256158	1664	1664	1664	1664	0
498	20230703	105400	36256158	1664	1664	1664	1664	0
499	20230703	105300	36256158	1664	1664	1664	1664	1033
500	20230703	105200	34537246	1663	1663	1663	1663	87
501	20230703	105100	34392565	1662	1662	1662	1662	0
502	20230703	105000	34392565	1662	1663	1663	1662	52
503	20230703	104900	34306102	1663	1663	1663	1663	0
504	20230703	104800	34306102	1663	1663	1663	1663	0
505	20230703	104700	34306102	1663	1663	1663	1663	0
506	20230703	104600	34306102	1663	1663	1663	1663	1
507	20230703	104500	34304439	1663	1663	1663	1663	0
508	20230703	104400	34304439	1663	1663	1663	1663	1
509	20230703	104300	34302776	1663	1663	1663	1663	0
510	20230703	104200	34302776	1663	1661	1663	1661	423
511	20230703	104100	33599561	1662	1657	1662	1657	300
512	20230703	104000	33101593	1652	1656	1658	1652	131
513	20230703	103900	32884769	1654	1655	1655	1654	95
514	20230703	103800	32727548	1655	1655	1655	1655	10
515	20230703	103700	32710998	1655	1654	1655	1654	16
516	20230703	103600	32684524	1654	1654	1654	1654	0
517	20230703	103500	32684524	1654	1654	1654	1654	0
518	20230703	103400	32684524	1654	1654	1654	1654	0
519	20230703	103300	32684524	1654	1653	1655	1653	201
520	20230703	103200	32352218	1651	1651	1651	1651	1
521	20230703	103100	32350567	1651	1651	1651	1651	1
522	20230703	103000	32348916	1651	1653	1653	1651	40
523	20230703	102900	32282798	1653	1653	1653	1653	0
524	20230703	102800	32282798	1653	1653	1653	1653	0
525	20230703	102700	32282798	1653	1653	1653	1653	10
526	20230703	102600	32266268	1653	1653	1653	1653	0
527	20230703	102500	32266268	1653	1653	1653	1653	1
528	20230703	102400	32264615	1653	1653	1653	1653	0
529	20230703	102300	32264615	1653	1653	1653	1653	0
530	20230703	102200	32264615	1653	1653	1653	1653	0
531	20230703	102100	32264615	1653	1653	1653	1653	0
532	20230703	102000	32264615	1653	1653	1653	1653	69
533	20230703	101900	32150558	1653	1653	1653	1653	0
534	20230703	101800	32150558	1653	1653	1653	1653	0
535	20230703	101700	32150558	1653	1653	1653	1653	0
536	20230703	101600	32150558	1653	1653	1653	1653	0
537	20230703	101500	32150558	1653	1653	1653	1653	48
538	20230703	101400	32071214	1653	1653	1653	1653	0
539	20230703	101300	32071214	1653	1653	1653	1653	0
540	20230703	101200	32071214	1653	1651	1653	1651	2
541	20230703	101100	32067910	1653	1653	1653	1653	0
542	20230703	101000	32067910	1653	1653	1653	1653	39
543	20230703	100900	32003443	1653	1653	1653	1653	19
544	20230703	100800	31972036	1653	1653	1653	1653	0
545	20230703	100700	31972036	1653	1653	1653	1653	50
546	20230703	100600	31889386	1653	1653	1653	1653	1707
547	20230703	100500	29067715	1653	1653	1653	1653	80
548	20230703	100400	28935475	1653	1653	1653	1653	7
549	20230703	100300	28923904	1653	1653	1653	1653	1
550	20230703	100200	28922251	1655	1655	1655	1655	0
551	20230703	100100	28922251	1655	1655	1655	1655	0
552	20230703	100000	28922251	1655	1654	1655	1654	74
553	20230703	095900	28799800	1654	1648	1654	1648	1986
554	20230703	095800	25521687	1648	1648	1648	1648	0
555	20230703	095700	25521687	1648	1648	1648	1648	1
556	20230703	095600	25520039	1649	1649	1649	1649	0
557	20230703	095500	25520039	1649	1646	1649	1646	129
558	20230703	095400	25307501	1646	1646	1646	1646	0
559	20230703	095300	25307501	1646	1646	1646	1646	1
560	20230703	095200	25305855	1643	1643	1643	1643	103
561	20230703	095100	25136626	1649	1649	1649	1649	0
562	20230703	095000	25136626	1649	1647	1649	1647	39
563	20230703	094900	25072356	1648	1645	1648	1645	231
564	20230703	094800	24691891	1641	1646	1646	1641	53
565	20230703	094700	24604841	1646	1646	1646	1646	9
566	20230703	094600	24590027	1646	1646	1646	1646	0
567	20230703	094500	24590027	1646	1646	1646	1646	0
568	20230703	094400	24590027	1646	1646	1646	1646	1
569	20230703	094300	24588381	1647	1647	1647	1647	0
570	20230703	094200	24588381	1647	1648	1648	1647	2
571	20230703	094100	24585086	1649	1649	1649	1649	2
572	20230703	094000	24581788	1649	1649	1649	1649	69
573	20230703	093900	24468007	1649	1643	1650	1643	192
574	20230703	093800	24151803	1642	1641	1642	1641	364
575	20230703	093700	23554431	1640	1639	1640	1639	561
576	20230703	093600	22634791	1639	1637	1639	1637	1087
577	20230703	093500	20854389	1637	1636	1637	1636	91
578	20230703	093400	20705491	1636	1636	1636	1636	31
579	20230703	093300	20654775	1637	1637	1637	1637	0
580	20230703	093200	20654775	1637	1637	1637	1637	0
581	20230703	093100	20654775	1637	1637	1637	1637	1
582	20230703	093000	20653138	1638	1634	1639	1634	173
583	20230703	092900	20370208	1629	1629	1629	1629	0
584	20230703	092800	20370208	1629	1629	1635	1629	143
585	20230703	092700	20136947	1625	1625	1625	1625	1617
586	20230703	092600	17509322	1625	1625	1625	1625	905
587	20230703	092500	16038697	1624	1625	1625	1624	523
588	20230703	092400	15189322	1625	1625	1625	1625	144
589	20230703	092300	14955322	1625	1626	1626	1625	1636
590	20230703	092200	12296812	1630	1630	1630	1630	0
591	20230703	092100	12296812	1630	1630	1630	1630	0
592	20230703	092000	12296812	1630	1629	1630	1629	69
593	20230703	091900	12184349	1630	1630	1630	1630	0
594	20230703	091800	12184349	1630	1630	1630	1630	1
595	20230703	091700	12182719	1625	1630	1630	1625	46
596	20230703	091600	12107825	1630	1630	1630	1630	28
597	20230703	091500	12062185	1630	1630	1630	1630	456
598	20230703	091400	11318905	1630	1631	1631	1630	368
599	20230703	091300	10719064	1632	1632	1632	1632	13
600	20230703	091200	10697848	1631	1630	1631	1630	157
601	20230703	091100	10441933	1629	1629	1629	1625	109
602	20230703	091000	10264682	1630	1630	1630	1630	0
603	20230703	090900	10264682	1630	1630	1630	1630	0
604	20230703	090800	10264682	1630	1630	1630	1630	44
605	20230703	090700	10192962	1630	1630	1630	1630	0
606	20230703	090600	10192962	1630	1630	1630	1630	56
607	20230703	090500	10101682	1630	1635	1636	1630	548
608	20230703	090400	9205962	1634	1634	1634	1634	5
609	20230703	090300	9197792	1633	1629	1633	1629	214
610	20230703	090200	8849050	1624	1624	1624	1624	49
611	20230703	090100	8769474	1625	1624	1625	1624	188
612	20230703	090000	8464086	1624	1623	1624	1623	5215