KissMeData/065500/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	192800	515432992	1574	1574	1574	1574	5632
3	20230704	192700	515432992	1574	1574	1574	1574	0
4	20230704	192600	515432992	1574	1574	1574	1574	0
5	20230704	192500	515432992	1574	1574	1574	1574	0
6	20230704	192400	515432992	1574	1574	1574	1574	0
7	20230704	192300	515432992	1574	1574	1574	1574	0
8	20230704	192200	515432992	1574	1574	1574	1574	0
9	20230704	192100	515432992	1574	1574	1574	1574	0
10	20230704	192000	515432992	1574	1574	1574	1574	0
11	20230704	191900	515432992	1574	1574	1574	1574	0
12	20230704	191800	515432992	1574	1574	1574	1574	0
13	20230704	191700	515432992	1574	1574	1574	1574	0
14	20230704	191600	515432992	1574	1574	1574	1574	0
15	20230704	191500	515432992	1574	1574	1574	1574	0
16	20230704	191400	515432992	1574	1574	1574	1574	0
17	20230704	191300	515432992	1574	1574	1574	1574	0
18	20230704	191200	515432992	1574	1574	1574	1574	0
19	20230704	191100	515432992	1574	1574	1574	1574	0
20	20230704	191000	515432992	1574	1574	1574	1574	0
21	20230704	190900	515432992	1574	1574	1574	1574	0
22	20230704	190800	515432992	1574	1574	1574	1574	0
23	20230704	190700	515432992	1574	1574	1574	1574	0
24	20230704	190600	515432992	1574	1574	1574	1574	0
25	20230704	190500	515432992	1574	1574	1574	1574	0
26	20230704	190400	515432992	1574	1574	1574	1574	0
27	20230704	190300	515432992	1574	1574	1574	1574	0
28	20230704	190200	515432992	1574	1574	1574	1574	0
29	20230704	190100	515432992	1574	1574	1574	1574	0
30	20230704	190000	515432992	1574	1574	1574	1574	0
31	20230704	185900	515432992	1574	1574	1574	1574	0
32	20230704	185800	515432992	1574	1574	1574	1574	5632
33	20230704	185700	515432992	1574	1574	1574	1574	0
34	20230704	185600	515432992	1574	1574	1574	1574	0
35	20230704	185500	515432992	1574	1574	1574	1574	0
36	20230704	185400	515432992	1574	1574	1574	1574	0
37	20230704	185300	515432992	1574	1574	1574	1574	0
38	20230704	185200	515432992	1574	1574	1574	1574	0
39	20230704	185100	515432992	1574	1574	1574	1574	0
40	20230704	185000	515432992	1574	1574	1574	1574	0
41	20230704	184900	515432992	1574	1574	1574	1574	0
42	20230704	184800	515432992	1574	1574	1574	1574	0
43	20230704	184700	515432992	1574	1574	1574	1574	0
44	20230704	184600	515432992	1574	1574	1574	1574	0
45	20230704	184500	515432992	1574	1574	1574	1574	0
46	20230704	184400	515432992	1574	1574	1574	1574	0
47	20230704	184300	515432992	1574	1574	1574	1574	0
48	20230704	184200	515432992	1574	1574	1574	1574	0
49	20230704	184100	515432992	1574	1574	1574	1574	0
50	20230704	184000	515432992	1574	1574	1574	1574	0
51	20230704	183900	515432992	1574	1574	1574	1574	0
52	20230704	183800	515432992	1574	1574	1574	1574	0
53	20230704	183700	515432992	1574	1574	1574	1574	0
54	20230704	183600	515432992	1574	1574	1574	1574	0
55	20230704	183500	515432992	1574	1574	1574	1574	0
56	20230704	183400	515432992	1574	1574	1574	1574	0
57	20230704	183300	515432992	1574	1574	1574	1574	0
58	20230704	183200	515432992	1574	1574	1574	1574	0
59	20230704	183100	515432992	1574	1574	1574	1574	0
60	20230704	183000	515432992	1574	1574	1574	1574	0
61	20230704	182900	515432992	1574	1574	1574	1574	0
62	20230704	182800	515432992	1574	1574	1574	1574	5632
63	20230704	182700	515432992	1574	1574	1574	1574	0
64	20230704	182600	515432992	1574	1574	1574	1574	0
65	20230704	182500	515432992	1574	1574	1574	1574	0
66	20230704	182400	515432992	1574	1574	1574	1574	0
67	20230704	182300	515432992	1574	1574	1574	1574	0
68	20230704	182200	515432992	1574	1574	1574	1574	0
69	20230704	182100	515432992	1574	1574	1574	1574	0
70	20230704	182000	515432992	1574	1574	1574	1574	0
71	20230704	181900	515432992	1574	1574	1574	1574	0
72	20230704	181800	515432992	1574	1574	1574	1574	0
73	20230704	181700	515432992	1574	1574	1574	1574	0
74	20230704	181600	515432992	1574	1574	1574	1574	0
75	20230704	181500	515432992	1574	1574	1574	1574	0
76	20230704	181400	515432992	1574	1574	1574	1574	0
77	20230704	181300	515432992	1574	1574	1574	1574	0
78	20230704	181200	515432992	1574	1574	1574	1574	0
79	20230704	181100	515432992	1574	1574	1574	1574	0
80	20230704	181000	515432992	1574	1574	1574	1574	0
81	20230704	180900	515432992	1574	1574	1574	1574	0
82	20230704	180800	515432992	1574	1574	1574	1574	0
83	20230704	180700	515432992	1574	1574	1574	1574	0
84	20230704	180600	515432992	1574	1574	1574	1574	0
85	20230704	180500	515432992	1574	1574	1574	1574	0
86	20230704	180400	515432992	1574	1574	1574	1574	0
87	20230704	180300	515432992	1574	1574	1574	1574	0
88	20230704	180200	515432992	1574	1574	1574	1574	0
89	20230704	180100	515432992	1574	1574	1574	1574	0
90	20230704	180000	515432992	1574	1574	1574	1574	0
91	20230704	175900	515432992	1574	1574	1574	1574	0
92	20230704	175800	515432992	1574	1574	1574	1574	5632
93	20230704	175700	515432992	1574	1574	1574	1574	0
94	20230704	175600	515432992	1574	1574	1574	1574	0
95	20230704	175500	515432992	1574	1574	1574	1574	0
96	20230704	175400	515432992	1574	1574	1574	1574	0
97	20230704	175300	515432992	1574	1574	1574	1574	0
98	20230704	175200	515432992	1574	1574	1574	1574	0
99	20230704	175100	515432992	1574	1574	1574	1574	0
100	20230704	175000	515432992	1574	1574	1574	1574	0
101	20230704	174900	515432992	1574	1574	1574	1574	0
102	20230704	174800	515432992	1574	1574	1574	1574	0
103	20230704	174700	515432992	1574	1574	1574	1574	0
104	20230704	174600	515432992	1574	1574	1574	1574	0
105	20230704	174500	515432992	1574	1574	1574	1574	0
106	20230704	174400	515432992	1574	1574	1574	1574	0
107	20230704	174300	515432992	1574	1574	1574	1574	0
108	20230704	174200	515432992	1574	1574	1574	1574	0
109	20230704	174100	515432992	1574	1574	1574	1574	0
110	20230704	174000	515432992	1574	1574	1574	1574	0
111	20230704	173900	515432992	1574	1574	1574	1574	0
112	20230704	173800	515432992	1574	1574	1574	1574	0
113	20230704	173700	515432992	1574	1574	1574	1574	0
114	20230704	173600	515432992	1574	1574	1574	1574	0
115	20230704	173500	515432992	1574	1574	1574	1574	0
116	20230704	173400	515432992	1574	1574	1574	1574	0
117	20230704	173300	515432992	1574	1574	1574	1574	0
118	20230704	173200	515432992	1574	1574	1574	1574	0
119	20230704	173100	515432992	1574	1574	1574	1574	0
120	20230704	173000	515432992	1574	1574	1574	1574	0
121	20230704	172900	515432992	1574	1574	1574	1574	0
122	20230704	172800	515432992	1574	1574	1574	1574	5632
123	20230704	172700	515432992	1574	1574	1574	1574	0
124	20230704	172600	515432992	1574	1574	1574	1574	0
125	20230704	172500	515432992	1574	1574	1574	1574	0
126	20230704	172400	515432992	1574	1574	1574	1574	0
127	20230704	172300	515432992	1574	1574	1574	1574	0
128	20230704	172200	515432992	1574	1574	1574	1574	0
129	20230704	172100	515432992	1574	1574	1574	1574	0
130	20230704	172000	515432992	1574	1574	1574	1574	0
131	20230704	171900	515432992	1574	1574	1574	1574	0
132	20230704	171800	515432992	1574	1574	1574	1574	0
133	20230704	171700	515432992	1574	1574	1574	1574	0
134	20230704	171600	515432992	1574	1574	1574	1574	0
135	20230704	171500	515432992	1574	1574	1574	1574	0
136	20230704	171400	515432992	1574	1574	1574	1574	0
137	20230704	171300	515432992	1574	1574	1574	1574	0
138	20230704	171200	515432992	1574	1574	1574	1574	0
139	20230704	171100	515432992	1574	1574	1574	1574	0
140	20230704	171000	515432992	1574	1574	1574	1574	0
141	20230704	170900	515432992	1574	1574	1574	1574	0
142	20230704	170800	515432992	1574	1574	1574	1574	0
143	20230704	170700	515432992	1574	1574	1574	1574	0
144	20230704	170600	515432992	1574	1574	1574	1574	0
145	20230704	170500	515432992	1574	1574	1574	1574	0
146	20230704	170400	515432992	1574	1574	1574	1574	0
147	20230704	170300	515432992	1574	1574	1574	1574	0
148	20230704	170200	515432992	1574	1574	1574	1574	0
149	20230704	170100	515432992	1574	1574	1574	1574	0
150	20230704	170000	515432992	1574	1574	1574	1574	0
151	20230704	165900	515432992	1574	1574	1574	1574	0
152	20230704	165800	515432992	1574	1574	1574	1574	5632
153	20230704	165700	515432992	1574	1574	1574	1574	0
154	20230704	165600	515432992	1574	1574	1574	1574	0
155	20230704	165500	515432992	1574	1574	1574	1574	0
156	20230704	165400	515432992	1574	1574	1574	1574	0
157	20230704	165300	515432992	1574	1574	1574	1574	0
158	20230704	165200	515432992	1574	1574	1574	1574	0
159	20230704	165100	515432992	1574	1574	1574	1574	0
160	20230704	165000	515432992	1574	1574	1574	1574	0
161	20230704	164900	515432992	1574	1574	1574	1574	0
162	20230704	164800	515432992	1574	1574	1574	1574	0
163	20230704	164700	515432992	1574	1574	1574	1574	0
164	20230704	164600	515432992	1574	1574	1574	1574	0
165	20230704	164500	515432992	1574	1574	1574	1574	0
166	20230704	164400	515432992	1574	1574	1574	1574	0
167	20230704	164300	515432992	1574	1574	1574	1574	0
168	20230704	164200	515432992	1574	1574	1574	1574	0
169	20230704	164100	515432992	1574	1574	1574	1574	0
170	20230704	164000	515432992	1574	1574	1574	1574	0
171	20230704	163900	515432992	1574	1574	1574	1574	0
172	20230704	163800	515432992	1574	1574	1574	1574	0
173	20230704	163700	515432992	1574	1574	1574	1574	0
174	20230704	163600	515432992	1574	1574	1574	1574	0
175	20230704	163500	515432992	1574	1574	1574	1574	0
176	20230704	163400	515432992	1574	1574	1574	1574	0
177	20230704	163300	515432992	1574	1574	1574	1574	0
178	20230704	163200	515432992	1574	1574	1574	1574	0
179	20230704	163100	515432992	1574	1574	1574	1574	0
180	20230704	163000	515432992	1574	1574	1574	1574	0
181	20230704	162900	515432992	1574	1574	1574	1574	0
182	20230704	162800	515432992	1574	1574	1574	1574	5632
183	20230704	162700	515432992	1574	1574	1574	1574	0
184	20230704	162600	515432992	1574	1574	1574	1574	0
185	20230704	162500	515432992	1574	1574	1574	1574	0
186	20230704	162400	515432992	1574	1574	1574	1574	0
187	20230704	162300	515432992	1574	1574	1574	1574	0
188	20230704	162200	515432992	1574	1574	1574	1574	0
189	20230704	162100	515432992	1574	1574	1574	1574	0
190	20230704	162000	515432992	1574	1574	1574	1574	0
191	20230704	161900	515432992	1574	1574	1574	1574	0
192	20230704	161800	515432992	1574	1574	1574	1574	0
193	20230704	161700	515432992	1574	1574	1574	1574	0
194	20230704	161600	515432992	1574	1574	1574	1574	0
195	20230704	161500	515432992	1574	1574	1574	1574	0
196	20230704	161400	515432992	1574	1574	1574	1574	0
197	20230704	161300	515432992	1574	1574	1574	1574	0
198	20230704	161200	515432992	1574	1574	1574	1574	0
199	20230704	161100	515432992	1574	1574	1574	1574	0
200	20230704	161000	515432992	1574	1574	1574	1574	0
201	20230704	160900	515432992	1574	1574	1574	1574	0
202	20230704	160800	515432992	1574	1574	1574	1574	0
203	20230704	160700	515432992	1574	1574	1574	1574	0
204	20230704	160600	515432992	1574	1574	1574	1574	0
205	20230704	160500	515432992	1574	1574	1574	1574	0
206	20230704	160400	515432992	1574	1574	1574	1574	0
207	20230704	160300	515432992	1574	1574	1574	1574	0
208	20230704	160200	515432992	1574	1574	1574	1574	0
209	20230704	160100	515432992	1574	1574	1574	1574	0
210	20230704	160000	515432992	1574	1574	1574	1574	0
211	20230704	155900	515432992	1574	1574	1574	1574	0
212	20230704	155800	515432992	1574	1574	1574	1574	5632
213	20230704	155700	515432992	1574	1574	1574	1574	0
214	20230704	155600	515432992	1574	1574	1574	1574	0
215	20230704	155500	515432992	1574	1574	1574	1574	0
216	20230704	155400	515432992	1574	1574	1574	1574	0
217	20230704	155300	515432992	1574	1574	1574	1574	0
218	20230704	155200	515432992	1574	1574	1574	1574	0
219	20230704	155100	515432992	1574	1574	1574	1574	0
220	20230704	155000	515432992	1574	1574	1574	1574	0
221	20230704	154900	515432992	1574	1574	1574	1574	0
222	20230704	154800	515432992	1574	1574	1574	1574	0
223	20230704	154700	515432992	1574	1574	1574	1574	0
224	20230704	154600	515432992	1574	1574	1574	1574	0
225	20230704	154500	515432992	1574	1574	1574	1574	0
226	20230704	154400	515432992	1574	1574	1574	1574	0
227	20230704	154300	515432992	1574	1574	1574	1574	0
228	20230704	154200	515432992	1574	1574	1574	1574	0
229	20230704	154100	515432992	1574	1574	1574	1574	0
230	20230704	154000	515432992	1574	1574	1574	1574	0
231	20230704	153900	515432992	1574	1574	1574	1574	0
232	20230704	153800	515432992	1574	1574	1574	1574	0
233	20230704	153700	515432992	1574	1574	1574	1574	0
234	20230704	153600	515432992	1574	1574	1574	1574	0
235	20230704	153500	515432992	1574	1574	1574	1574	0
236	20230704	153400	515432992	1574	1574	1574	1574	0
237	20230704	153300	515432992	1574	1574	1574	1574	0
238	20230704	153200	515432992	1574	1574	1574	1574	0
239	20230704	153100	515432992	1574	1574	1574	1574	0
240	20230704	153000	515432992	1574	1574	1574	1574	5632
241	20230704	152900	506568224	1574	1574	1574	1574	0
242	20230704	152800	506568224	1574	1574	1574	1574	0
243	20230704	152700	506568224	1574	1574	1574	1574	0
244	20230704	152600	506568224	1574	1574	1574	1574	0
245	20230704	152500	506568224	1574	1574	1574	1574	0
246	20230704	152400	506568224	1574	1574	1574	1574	0
247	20230704	152300	506568224	1574	1574	1574	1574	0
248	20230704	152200	506568224	1574	1574	1574	1574	0
249	20230704	152100	506568224	1574	1574	1574	1574	0
250	20230704	152000	506568224	1574	1574	1574	1574	0
251	20230704	151900	506568224	1574	1567	1574	1567	1538
252	20230704	151800	504152540	1560	1560	1568	1560	144
253	20230704	151700	503927884	1568	1560	1568	1560	810
254	20230704	151600	502664276	1568	1566	1568	1566	797
255	20230704	151500	501416162	1573	1553	1573	1539	4570
256	20230704	151400	494327681	1539	1577	1577	1539	5830
257	20230704	151300	485267022	1580	1580	1580	1580	50
258	20230704	151200	485188022	1577	1577	1577	1577	10
259	20230704	151100	485172252	1570	1570	1570	1570	226
260	20230704	151000	484817432	1580	1580	1580	1580	64
261	20230704	150900	484716312	1577	1574	1577	1562	474
262	20230704	150800	483971925	1583	1573	1583	1572	1953
263	20230704	150700	480900246	1583	1584	1584	1572	1466
264	20230704	150600	478589247	1584	1586	1586	1584	301
265	20230704	150500	478112299	1586	1589	1589	1586	1005
266	20230704	150400	476516893	1590	1590	1590	1587	1100
267	20230704	150300	474769182	1587	1590	1591	1587	305
268	20230704	150200	474283938	1591	1588	1591	1587	387
269	20230704	150100	473668404	1591	1591	1591	1591	167
270	20230704	150000	473402707	1589	1592	1592	1589	3948
271	20230704	145900	467124102	1593	1593	1593	1592	638
272	20230704	145800	466107806	1593	1593	1593	1593	15
273	20230704	145700	466083911	1594	1593	1594	1593	337
274	20230704	145600	465547060	1594	1596	1596	1594	1736
275	20230704	145500	462776709	1596	1598	1598	1595	2538
276	20230704	145400	458725363	1598	1597	1600	1597	65
277	20230704	145300	458621538	1598	1594	1604	1593	23162
278	20230704	145200	421572095	1593	1589	1593	1585	9418
279	20230704	145100	406588426	1589	1585	1589	1585	4429
280	20230704	145000	399557647	1582	1582	1584	1582	589
281	20230704	144900	398625270	1581	1581	1581	1580	1898
282	20230704	144800	395624783	1581	1580	1581	1580	185
283	20230704	144700	395332383	1579	1576	1579	1574	1495
284	20230704	144600	392977212	1575	1575	1575	1575	174
285	20230704	144500	392703162	1576	1575	1576	1575	80
286	20230704	144400	392577092	1577	1577	1577	1577	0
287	20230704	144300	392577092	1577	1567	1577	1567	552
288	20230704	144200	391712096	1578	1578	1578	1578	0
289	20230704	144100	391712096	1578	1571	1578	1562	802
290	20230704	144000	390454115	1579	1570	1579	1570	2355
291	20230704	143900	386751940	1573	1560	1573	1560	354
292	20230704	143800	386195790	1573	1558	1573	1558	5
293	20230704	143700	386187985	1573	1565	1573	1565	1503
294	20230704	143600	383835173	1566	1576	1580	1536	14797
295	20230704	143500	360826565	1576	1574	1576	1574	1910
296	20230704	143400	357817970	1575	1585	1585	1575	1937
297	20230704	143300	354757301	1585	1586	1586	1585	5229
298	20230704	143200	346464203	1589	1576	1589	1570	7223
299	20230704	143100	335034410	1576	1570	1583	1570	9360
300	20230704	143000	320295021	1570	1569	1570	1569	541
301	20230704	142900	319445692	1570	1570	1570	1570	0
302	20230704	142800	319445692	1570	1563	1570	1563	200
303	20230704	142700	319132715	1564	1564	1564	1564	34
304	20230704	142600	319079539	1560	1559	1560	1559	1737
305	20230704	142500	316370352	1559	1559	1559	1559	5
306	20230704	142400	316362557	1558	1558	1558	1558	1
307	20230704	142300	316360999	1559	1559	1559	1559	0
308	20230704	142200	316360999	1559	1559	1559	1559	10
309	20230704	142100	316345409	1559	1559	1559	1559	0
310	20230704	142000	316345409	1559	1557	1559	1557	16
311	20230704	141900	316320488	1557	1556	1557	1556	8
312	20230704	141800	316308039	1556	1558	1558	1556	206
313	20230704	141700	315987500	1556	1556	1556	1556	0
314	20230704	141600	315987500	1556	1556	1556	1556	0
315	20230704	141500	315987500	1556	1556	1556	1556	0
316	20230704	141400	315987500	1556	1559	1559	1556	3
317	20230704	141300	315982829	1556	1559	1559	1556	60
318	20230704	141200	315889342	1559	1559	1559	1559	5
319	20230704	141100	315881547	1559	1559	1559	1559	0
320	20230704	141000	315881547	1559	1559	1559	1559	7
321	20230704	140900	315870634	1558	1558	1558	1558	0
322	20230704	140800	315870634	1558	1558	1558	1558	0
323	20230704	140700	315870634	1558	1558	1558	1558	1
324	20230704	140600	315869076	1556	1558	1558	1556	88
325	20230704	140500	315732145	1561	1561	1561	1561	0
326	20230704	140400	315732145	1561	1561	1561	1561	0
327	20230704	140300	315732145	1561	1561	1561	1561	1000
328	20230704	140200	314171145	1561	1561	1561	1561	0
329	20230704	140100	314171145	1561	1561	1561	1561	0
330	20230704	140000	314171145	1561	1561	1561	1561	1
331	20230704	135900	314169584	1556	1556	1556	1556	0
332	20230704	135800	314169584	1556	1556	1556	1556	9
333	20230704	135700	314155580	1556	1560	1560	1555	133
334	20230704	135600	313948647	1562	1562	1562	1562	0
335	20230704	135500	313948647	1562	1561	1562	1561	3
336	20230704	135400	313943963	1555	1562	1562	1555	110
337	20230704	135300	313772213	1562	1562	1562	1562	0
338	20230704	135200	313772213	1562	1562	1562	1562	1
339	20230704	135100	313770651	1553	1555	1555	1553	4350
340	20230704	135000	307014333	1564	1563	1564	1555	10
341	20230704	134900	306998738	1564	1564	1564	1564	0
342	20230704	134800	306998738	1564	1564	1564	1564	1
343	20230704	134700	306997174	1555	1555	1555	1555	9
344	20230704	134600	306983179	1565	1565	1565	1565	0
345	20230704	134500	306983179	1565	1565	1565	1565	320
346	20230704	134400	306482379	1565	1565	1565	1565	1
347	20230704	134300	306480814	1565	1565	1565	1565	12
348	20230704	134200	306462034	1565	1565	1565	1565	9
349	20230704	134100	306447949	1563	1554	1563	1554	6
350	20230704	134000	306438616	1553	1553	1553	1553	0
351	20230704	133900	306438616	1553	1553	1553	1553	0
352	20230704	133800	306438616	1553	1553	1553	1553	100
353	20230704	133700	306283316	1553	1553	1553	1553	39
354	20230704	133600	306222749	1553	1555	1555	1553	366
355	20230704	133500	305653985	1554	1559	1560	1554	212
356	20230704	133400	305324173	1557	1559	1561	1557	1039
357	20230704	133300	303705709	1562	1562	1562	1562	0
358	20230704	133200	303705709	1562	1562	1562	1562	0
359	20230704	133100	303705709	1562	1562	1563	1561	11
360	20230704	133000	303688527	1563	1560	1563	1560	50
361	20230704	132900	303610424	1562	1560	1562	1560	3
362	20230704	132800	303605741	1558	1558	1558	1558	2
363	20230704	132700	303602625	1558	1562	1562	1558	5
364	20230704	132600	303594825	1563	1563	1563	1563	636
365	20230704	132500	302600757	1558	1559	1563	1558	846
366	20230704	132400	301278525	1559	1559	1559	1559	0
367	20230704	132300	301278525	1559	1565	1565	1559	2674
368	20230704	132200	297101364	1565	1565	1565	1565	0
369	20230704	132100	297101364	1565	1565	1565	1565	0
370	20230704	132000	297101364	1565	1565	1565	1565	1
371	20230704	131900	297099799	1566	1566	1566	1566	0
372	20230704	131800	297099799	1566	1566	1566	1566	0
373	20230704	131700	297099799	1566	1566	1566	1566	0
374	20230704	131600	297099799	1566	1566	1566	1566	30
375	20230704	131500	297052819	1566	1566	1566	1566	0
376	20230704	131400	297052819	1566	1566	1566	1566	5
377	20230704	131300	297044989	1566	1568	1568	1566	776
378	20230704	131200	295829624	1567	1567	1567	1567	1
379	20230704	131100	295828057	1570	1570	1570	1570	0
380	20230704	131000	295828057	1570	1570	1570	1570	0
381	20230704	130900	295828057	1570	1570	1570	1570	16
382	20230704	130800	295802937	1570	1570	1570	1570	23
383	20230704	130700	295766827	1566	1569	1569	1566	101
384	20230704	130600	295608655	1566	1566	1566	1566	0
385	20230704	130500	295608655	1566	1566	1566	1566	0
386	20230704	130400	295608655	1566	1566	1566	1566	30
387	20230704	130300	295561675	1566	1566	1566	1566	63
388	20230704	130200	295463017	1566	1566	1566	1566	0
389	20230704	130100	295463017	1566	1570	1570	1566	545
390	20230704	130000	294609172	1570	1570	1570	1570	0
391	20230704	125900	294609172	1570	1570	1570	1570	0
392	20230704	125800	294609172	1570	1570	1570	1570	1
393	20230704	125700	294607602	1572	1571	1572	1571	468
394	20230704	125600	293872278	1572	1572	1572	1572	1
395	20230704	125500	293870706	1572	1572	1572	1572	1
396	20230704	125400	293869134	1571	1571	1571	1571	100
397	20230704	125300	293712034	1571	1571	1571	1571	0
398	20230704	125200	293712034	1571	1571	1571	1571	225
399	20230704	125100	293358559	1571	1571	1571	1571	1
400	20230704	125000	293356988	1571	1571	1571	1571	50
401	20230704	124900	293278438	1571	1571	1571	1571	6
402	20230704	124800	293269012	1572	1572	1572	1572	12
403	20230704	124700	293250148	1572	1571	1572	1571	2
404	20230704	124600	293247005	1571	1571	1571	1571	186
405	20230704	124500	292954799	1571	1570	1571	1570	850
406	20230704	124400	291619476	1565	1567	1567	1565	80
407	20230704	124300	291494269	1567	1569	1569	1567	3
408	20230704	124200	291489565	1564	1564	1564	1564	0
409	20230704	124100	291489565	1564	1569	1569	1564	6
410	20230704	124000	291480166	1571	1571	1571	1571	4
411	20230704	123900	291473882	1562	1563	1564	1562	1962
412	20230704	123800	288407782	1563	1563	1563	1563	1
413	20230704	123700	288406219	1571	1571	1571	1571	0
414	20230704	123600	288406219	1571	1571	1571	1571	1
415	20230704	123500	288404648	1562	1562	1562	1562	0
416	20230704	123400	288404648	1562	1568	1571	1562	636
417	20230704	123300	287410412	1564	1564	1564	1564	1
418	20230704	123200	287408848	1567	1565	1567	1565	630
419	20230704	123100	286422050	1563	1563	1563	1563	0
420	20230704	123000	286422050	1563	1563	1563	1563	0
421	20230704	122900	286422050	1563	1563	1563	1563	1
422	20230704	122800	286420487	1563	1563	1563	1563	0
423	20230704	122700	286420487	1563	1563	1563	1563	4
424	20230704	122600	286414235	1563	1563	1563	1563	2
425	20230704	122500	286411109	1563	1561	1564	1561	1768
426	20230704	122400	283650457	1561	1561	1561	1560	13
427	20230704	122300	283630165	1561	1561	1561	1560	110
428	20230704	122200	283458457	1562	1561	1562	1561	2
429	20230704	122100	283455334	1558	1561	1562	1558	183
430	20230704	122000	283169779	1561	1563	1564	1561	457
431	20230704	121900	282456136	1565	1563	1565	1563	26
432	20230704	121800	282415449	1562	1565	1565	1562	51
433	20230704	121700	282335639	1565	1567	1567	1565	613
434	20230704	121600	281376121	1567	1567	1567	1567	1
435	20230704	121500	281374554	1567	1567	1567	1567	23
436	20230704	121400	281338513	1568	1567	1568	1567	2
437	20230704	121300	281335378	1567	1568	1568	1567	2
438	20230704	121200	281332243	1567	1567	1567	1567	102
439	20230704	121100	281172409	1567	1568	1568	1566	752
440	20230704	121000	279993643	1567	1571	1571	1567	654
441	20230704	120900	278966217	1572	1572	1572	1572	325
442	20230704	120800	278455317	1572	1572	1572	1572	1
443	20230704	120700	278453745	1575	1575	1575	1575	65
444	20230704	120600	278351370	1576	1576	1576	1576	26
445	20230704	120500	278310394	1576	1575	1576	1575	9
446	20230704	120400	278296211	1576	1576	1576	1576	0
447	20230704	120300	278296211	1576	1576	1578	1576	1300
448	20230704	120200	276246983	1571	1572	1572	1571	5
449	20230704	120100	276239126	1571	1571	1571	1571	746
450	20230704	120000	275067160	1580	1582	1582	1566	1946
451	20230704	115900	272017584	1583	1584	1591	1583	1731
452	20230704	115800	269273585	1586	1586	1591	1583	6549
453	20230704	115700	258861870	1587	1594	1594	1587	1974
454	20230704	115600	255721682	1593	1581	1593	1580	2346
455	20230704	115500	251996661	1581	1579	1581	1579	106
456	20230704	115400	251829272	1578	1576	1578	1576	226
457	20230704	115300	251473090	1577	1573	1577	1573	17
458	20230704	115200	251446307	1573	1571	1574	1570	11
459	20230704	115100	251429010	1570	1577	1577	1563	463
460	20230704	115000	250703239	1576	1583	1583	1576	307
461	20230704	114900	250219080	1586	1586	1586	1586	829
462	20230704	114800	248904286	1586	1561	1586	1561	23523
463	20230704	114700	211895928	1560	1559	1560	1559	2761
464	20230704	114600	207589726	1556	1556	1556	1556	0
465	20230704	114500	207589726	1556	1556	1556	1556	466
466	20230704	114400	206864630	1555	1555	1555	1555	390
467	20230704	114300	206258180	1555	1555	1555	1555	3
468	20230704	114200	206253515	1555	1544	1555	1543	102
469	20230704	114100	206096108	1556	1556	1556	1556	246
470	20230704	114000	205713332	1553	1553	1553	1553	0
471	20230704	113900	205713332	1553	1553	1553	1553	0
472	20230704	113800	205713332	1553	1553	1553	1553	10
473	20230704	113700	205697802	1553	1556	1556	1553	106
474	20230704	113600	205532884	1556	1553	1556	1553	1086
475	20230704	113500	203844094	1550	1550	1550	1550	0
476	20230704	113400	203844094	1550	1550	1550	1550	0
477	20230704	113300	203844094	1550	1550	1550	1550	0
478	20230704	113200	203844094	1550	1550	1550	1550	420
479	20230704	113100	203193094	1550	1549	1550	1549	1989
480	20230704	113000	200111727	1539	1540	1540	1539	3485
481	20230704	112900	194746025	1550	1550	1550	1550	0
482	20230704	112800	194746025	1550	1550	1550	1550	0
483	20230704	112700	194746025	1550	1550	1550	1550	0
484	20230704	112600	194746025	1550	1550	1550	1550	193
485	20230704	112500	194446875	1550	1550	1550	1550	1
486	20230704	112400	194445325	1540	1540	1540	1540	0
487	20230704	112300	194445325	1540	1540	1540	1540	0
488	20230704	112200	194445325	1540	1544	1544	1540	2424
489	20230704	112100	190709044	1551	1551	1551	1551	10
490	20230704	112000	190693534	1544	1544	1544	1544	0
491	20230704	111900	190693534	1544	1544	1544	1544	10
492	20230704	111800	190678094	1543	1543	1543	1543	0
493	20230704	111700	190678094	1543	1543	1543	1543	9
494	20230704	111600	190664207	1552	1552	1552	1552	150
495	20230704	111500	190431407	1552	1552	1552	1552	0
496	20230704	111400	190431407	1552	1552	1552	1552	322
497	20230704	111300	189931663	1552	1552	1552	1552	1
498	20230704	111200	189930111	1548	1548	1548	1548	0
499	20230704	111100	189930111	1548	1548	1548	1548	0
500	20230704	111000	189930111	1548	1548	1548	1548	1
501	20230704	110900	189928563	1547	1547	1547	1547	11
502	20230704	110800	189911546	1553	1553	1553	1553	0
503	20230704	110700	189911546	1553	1553	1553	1553	0
504	20230704	110600	189911546	1553	1545	1553	1545	102
505	20230704	110500	189753940	1545	1545	1545	1545	1264
506	20230704	110400	187801060	1539	1539	1539	1539	0
507	20230704	110300	187801060	1539	1539	1539	1539	0
508	20230704	110200	187801060	1539	1539	1539	1539	4
509	20230704	110100	187794904	1540	1540	1541	1540	395
510	20230704	110000	187186449	1541	1541	1541	1541	128
511	20230704	105900	186989201	1542	1542	1542	1541	211
512	20230704	105800	186663869	1542	1542	1542	1542	1
513	20230704	105700	186662327	1542	1542	1542	1541	2104
514	20230704	105600	183417965	1543	1543	1543	1543	0
515	20230704	105500	183417965	1543	1544	1544	1543	1695
516	20230704	105400	180802386	1544	1544	1544	1544	7
517	20230704	105300	180791578	1545	1545	1545	1545	0
518	20230704	105200	180791578	1545	1548	1553	1545	70
519	20230704	105100	180683375	1548	1550	1550	1548	2517
520	20230704	105000	176786422	1550	1552	1553	1550	632
521	20230704	104900	175806228	1553	1555	1555	1553	497
522	20230704	104800	175034042	1555	1555	1555	1555	0
523	20230704	104700	175034042	1555	1556	1556	1555	50
524	20230704	104600	174956290	1556	1556	1556	1556	9
525	20230704	104500	174942286	1556	1557	1557	1556	300
526	20230704	104400	174475377	1560	1560	1560	1560	1
527	20230704	104300	174473817	1557	1557	1557	1557	2668
528	20230704	104200	170319741	1560	1560	1560	1560	1
529	20230704	104100	170318181	1557	1557	1557	1557	502
530	20230704	104000	169536567	1560	1560	1560	1560	0
531	20230704	103900	169536567	1560	1560	1560	1560	0
532	20230704	103800	169536567	1560	1560	1560	1560	0
533	20230704	103700	169536567	1560	1560	1560	1560	0
534	20230704	103600	169536567	1560	1560	1560	1560	10
535	20230704	103500	169520967	1560	1560	1560	1560	2
536	20230704	103400	169517847	1555	1556	1556	1555	50
537	20230704	103300	169440067	1560	1560	1560	1560	105
538	20230704	103200	169276267	1560	1560	1560	1560	666
539	20230704	103100	168237307	1560	1560	1560	1559	2553
540	20230704	103000	164255008	1556	1560	1560	1556	2998
541	20230704	102900	159588218	1562	1562	1562	1562	0
542	20230704	102800	159588218	1562	1561	1562	1561	10
543	20230704	102700	159572600	1561	1561	1561	1561	200
544	20230704	102600	159260400	1562	1562	1562	1562	4700
545	20230704	102500	151919000	1563	1566	1567	1563	453
546	20230704	102400	151210584	1569	1569	1569	1569	637
547	20230704	102300	150211131	1570	1570	1570	1570	0
548	20230704	102200	150211131	1570	1570	1570	1570	0
549	20230704	102100	150211131	1570	1570	1570	1570	168
550	20230704	102000	149947371	1570	1570	1570	1570	0
551	20230704	101900	149947371	1570	1570	1570	1570	1
552	20230704	101800	149945801	1565	1565	1565	1565	0
553	20230704	101700	149945801	1565	1568	1568	1565	1854
554	20230704	101600	147038735	1570	1570	1570	1570	0
555	20230704	101500	147038735	1570	1568	1570	1568	51
556	20230704	101400	146958765	1568	1568	1568	1568	0
557	20230704	101300	146958765	1568	1569	1569	1568	2605
558	20230704	101200	142874058	1569	1569	1569	1569	1343
559	20230704	101100	140766891	1569	1569	1569	1569	463
560	20230704	101000	140040444	1568	1569	1569	1568	2
561	20230704	100900	140037307	1566	1569	1569	1566	254
562	20230704	100800	139639504	1569	1569	1569	1569	210
563	20230704	100700	139310014	1570	1570	1570	1570	2143
564	20230704	100600	135945504	1570	1570	1570	1570	1100
565	20230704	100500	134218504	1570	1570	1570	1570	102
566	20230704	100400	134058364	1570	1568	1570	1568	1801
567	20230704	100300	131231017	1564	1561	1564	1561	1411
568	20230704	100200	129027167	1562	1562	1562	1562	0
569	20230704	100100	129027167	1562	1562	1562	1562	1622
570	20230704	100000	126493603	1562	1562	1562	1562	34
571	20230704	095900	126440495	1562	1562	1562	1562	11
572	20230704	095800	126423313	1562	1562	1562	1562	233
573	20230704	095700	126059367	1558	1558	1558	1558	366
574	20230704	095600	125489139	1558	1562	1562	1558	801
575	20230704	095500	124241177	1556	1556	1556	1556	0
576	20230704	095400	124241177	1556	1562	1562	1556	1006
577	20230704	095300	122675805	1562	1562	1562	1562	939
578	20230704	095200	121209087	1563	1563	1563	1563	0
579	20230704	095100	121209087	1563	1563	1563	1563	32
580	20230704	095000	121159071	1563	1563	1563	1563	143
581	20230704	094900	120935562	1563	1554	1563	1554	24
582	20230704	094800	120898257	1563	1563	1563	1554	1806
583	20230704	094700	118078043	1563	1563	1563	1563	31
584	20230704	094600	118029590	1563	1558	1563	1555	1024
585	20230704	094500	116434793	1564	1558	1564	1558	38
586	20230704	094400	116375583	1564	1564	1564	1564	0
587	20230704	094300	116375583	1564	1564	1564	1564	201
588	20230704	094200	116061219	1565	1555	1565	1554	312
589	20230704	094100	115576206	1555	1559	1559	1555	4953
590	20230704	094000	107859499	1560	1568	1568	1560	482
591	20230704	093900	107107571	1568	1568	1569	1560	6699
592	20230704	093800	96646021	1568	1568	1568	1568	395
593	20230704	093700	96026661	1568	1569	1569	1568	52
594	20230704	093600	95945084	1569	1569	1569	1566	912
595	20230704	093500	94516799	1569	1570	1570	1569	983
596	20230704	093400	92974115	1570	1570	1570	1570	631
597	20230704	093300	91983445	1570	1577	1577	1570	8453
598	20230704	093200	78709821	1577	1577	1578	1577	56
599	20230704	093100	78621480	1579	1578	1579	1578	510
600	20230704	093000	77816596	1581	1579	1581	1578	2249
601	20230704	092900	74265433	1578	1578	1579	1578	1336
602	20230704	092800	72157213	1578	1573	1578	1573	346
603	20230704	092700	71612205	1573	1578	1579	1573	1148
604	20230704	092600	69803772	1578	1580	1580	1578	555
605	20230704	092500	68927505	1585	1579	1585	1579	5747
606	20230704	092400	59842782	1579	1576	1579	1575	5083
607	20230704	092300	51825113	1577	1566	1577	1565	7418
608	20230704	092200	40169661	1567	1569	1569	1567	1479
609	20230704	092100	37850383	1570	1570	1570	1570	501
610	20230704	092000	37063813	1570	1573	1573	1570	2196
611	20230704	091900	33612481	1572	1571	1572	1571	677
612	20230704	091800	32548439	1571	1571	1571	1571	314
613	20230704	091700	32055145	1571	1573	1573	1571	551
614	20230704	091600	31189150	1572	1570	1572	1568	2196
615	20230704	091500	27743460	1569	1564	1570	1564	3538
616	20230704	091400	22201071	1560	1559	1560	1559	634
617	20230704	091300	21212465	1559	1558	1559	1557	601
618	20230704	091200	20276294	1559	1559	1559	1558	102
619	20230704	091100	20117376	1559	1559	1566	1559	207
620	20230704	091000	19794656	1558	1565	1568	1558	1085
621	20230704	090900	18102672	1562	1557	1565	1557	750
622	20230704	090800	16932927	1555	1556	1556	1553	4596
623	20230704	090700	9787153	1556	1553	1556	1553	35
624	20230704	090600	9732716	1550	1543	1550	1543	210
625	20230704	090500	9408564	1542	1542	1542	1542	147
626	20230704	090400	9181890	1542	1539	1542	1539	1016
627	20230704	090300	7616301	1543	1542	1543	1539	770
628	20230704	090200	6429163	1542	1542	1542	1542	2000
629	20230704	090100	3345163	1542	1542	1542	1542	0
630	20230704	090000	3345163	1542	1543	1543	1542	2168