KissMeData/031510/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	190900	50646053	1560	1560	1560	1560	553
3	20230714	190800	50646053	1560	1560	1560	1560	0
4	20230714	190700	50646053	1560	1560	1560	1560	0
5	20230714	190600	50646053	1560	1560	1560	1560	0
6	20230714	190500	50646053	1560	1560	1560	1560	0
7	20230714	190400	50646053	1560	1560	1560	1560	0
8	20230714	190300	50646053	1560	1560	1560	1560	0
9	20230714	190200	50646053	1560	1560	1560	1560	0
10	20230714	190100	50646053	1560	1560	1560	1560	0
11	20230714	190000	50646053	1560	1560	1560	1560	0
12	20230714	185900	50646053	1560	1560	1560	1560	0
13	20230714	185800	50646053	1560	1560	1560	1560	0
14	20230714	185700	50646053	1560	1560	1560	1560	0
15	20230714	185600	50646053	1560	1560	1560	1560	0
16	20230714	185500	50646053	1560	1560	1560	1560	0
17	20230714	185400	50646053	1560	1560	1560	1560	0
18	20230714	185300	50646053	1560	1560	1560	1560	0
19	20230714	185200	50646053	1560	1560	1560	1560	0
20	20230714	185100	50646053	1560	1560	1560	1560	0
21	20230714	185000	50646053	1560	1560	1560	1560	0
22	20230714	184900	50646053	1560	1560	1560	1560	0
23	20230714	184800	50646053	1560	1560	1560	1560	0
24	20230714	184700	50646053	1560	1560	1560	1560	0
25	20230714	184600	50646053	1560	1560	1560	1560	0
26	20230714	184500	50646053	1560	1560	1560	1560	0
27	20230714	184400	50646053	1560	1560	1560	1560	0
28	20230714	184300	50646053	1560	1560	1560	1560	0
29	20230714	184200	50646053	1560	1560	1560	1560	0
30	20230714	184100	50646053	1560	1560	1560	1560	0
31	20230714	184000	50646053	1560	1560	1560	1560	0
32	20230714	183900	50646053	1560	1560	1560	1560	553
33	20230714	183800	50646053	1560	1560	1560	1560	0
34	20230714	183700	50646053	1560	1560	1560	1560	0
35	20230714	183600	50646053	1560	1560	1560	1560	0
36	20230714	183500	50646053	1560	1560	1560	1560	0
37	20230714	183400	50646053	1560	1560	1560	1560	0
38	20230714	183300	50646053	1560	1560	1560	1560	0
39	20230714	183200	50646053	1560	1560	1560	1560	0
40	20230714	183100	50646053	1560	1560	1560	1560	0
41	20230714	183000	50646053	1560	1560	1560	1560	0
42	20230714	182900	50646053	1560	1560	1560	1560	0
43	20230714	182800	50646053	1560	1560	1560	1560	0
44	20230714	182700	50646053	1560	1560	1560	1560	0
45	20230714	182600	50646053	1560	1560	1560	1560	0
46	20230714	182500	50646053	1560	1560	1560	1560	0
47	20230714	182400	50646053	1560	1560	1560	1560	0
48	20230714	182300	50646053	1560	1560	1560	1560	0
49	20230714	182200	50646053	1560	1560	1560	1560	0
50	20230714	182100	50646053	1560	1560	1560	1560	0
51	20230714	182000	50646053	1560	1560	1560	1560	0
52	20230714	181900	50646053	1560	1560	1560	1560	0
53	20230714	181800	50646053	1560	1560	1560	1560	0
54	20230714	181700	50646053	1560	1560	1560	1560	0
55	20230714	181600	50646053	1560	1560	1560	1560	0
56	20230714	181500	50646053	1560	1560	1560	1560	0
57	20230714	181400	50646053	1560	1560	1560	1560	0
58	20230714	181300	50646053	1560	1560	1560	1560	0
59	20230714	181200	50646053	1560	1560	1560	1560	0
60	20230714	181100	50646053	1560	1560	1560	1560	0
61	20230714	181000	50646053	1560	1560	1560	1560	0
62	20230714	180900	50646053	1560	1560	1560	1560	553
63	20230714	180800	50646053	1560	1560	1560	1560	0
64	20230714	180700	50646053	1560	1560	1560	1560	0
65	20230714	180600	50646053	1560	1560	1560	1560	0
66	20230714	180500	50646053	1560	1560	1560	1560	0
67	20230714	180400	50646053	1560	1560	1560	1560	0
68	20230714	180300	50646053	1560	1560	1560	1560	0
69	20230714	180200	50646053	1560	1560	1560	1560	0
70	20230714	180100	50646053	1560	1560	1560	1560	0
71	20230714	180000	50646053	1560	1560	1560	1560	0
72	20230714	175900	50646053	1560	1560	1560	1560	0
73	20230714	175800	50646053	1560	1560	1560	1560	0
74	20230714	175700	50646053	1560	1560	1560	1560	0
75	20230714	175600	50646053	1560	1560	1560	1560	0
76	20230714	175500	50646053	1560	1560	1560	1560	0
77	20230714	175400	50646053	1560	1560	1560	1560	0
78	20230714	175300	50646053	1560	1560	1560	1560	0
79	20230714	175200	50646053	1560	1560	1560	1560	0
80	20230714	175100	50646053	1560	1560	1560	1560	0
81	20230714	175000	50646053	1560	1560	1560	1560	0
82	20230714	174900	50646053	1560	1560	1560	1560	0
83	20230714	174800	50646053	1560	1560	1560	1560	0
84	20230714	174700	50646053	1560	1560	1560	1560	0
85	20230714	174600	50646053	1560	1560	1560	1560	0
86	20230714	174500	50646053	1560	1560	1560	1560	0
87	20230714	174400	50646053	1560	1560	1560	1560	0
88	20230714	174300	50646053	1560	1560	1560	1560	0
89	20230714	174200	50646053	1560	1560	1560	1560	0
90	20230714	174100	50646053	1560	1560	1560	1560	0
91	20230714	174000	50646053	1560	1560	1560	1560	0
92	20230714	173900	50646053	1560	1560	1560	1560	553
93	20230714	173800	50646053	1560	1560	1560	1560	0
94	20230714	173700	50646053	1560	1560	1560	1560	0
95	20230714	173600	50646053	1560	1560	1560	1560	0
96	20230714	173500	50646053	1560	1560	1560	1560	0
97	20230714	173400	50646053	1560	1560	1560	1560	0
98	20230714	173300	50646053	1560	1560	1560	1560	0
99	20230714	173200	50646053	1560	1560	1560	1560	0
100	20230714	173100	50646053	1560	1560	1560	1560	0
101	20230714	173000	50646053	1560	1560	1560	1560	0
102	20230714	172900	50646053	1560	1560	1560	1560	0
103	20230714	172800	50646053	1560	1560	1560	1560	0
104	20230714	172700	50646053	1560	1560	1560	1560	0
105	20230714	172600	50646053	1560	1560	1560	1560	0
106	20230714	172500	50646053	1560	1560	1560	1560	0
107	20230714	172400	50646053	1560	1560	1560	1560	0
108	20230714	172300	50646053	1560	1560	1560	1560	0
109	20230714	172200	50646053	1560	1560	1560	1560	0
110	20230714	172100	50646053	1560	1560	1560	1560	0
111	20230714	172000	50646053	1560	1560	1560	1560	0
112	20230714	171900	50646053	1560	1560	1560	1560	0
113	20230714	171800	50646053	1560	1560	1560	1560	0
114	20230714	171700	50646053	1560	1560	1560	1560	0
115	20230714	171600	50646053	1560	1560	1560	1560	0
116	20230714	171500	50646053	1560	1560	1560	1560	0
117	20230714	171400	50646053	1560	1560	1560	1560	0
118	20230714	171300	50646053	1560	1560	1560	1560	0
119	20230714	171200	50646053	1560	1560	1560	1560	0
120	20230714	171100	50646053	1560	1560	1560	1560	0
121	20230714	171000	50646053	1560	1560	1560	1560	0
122	20230714	170900	50646053	1560	1560	1560	1560	553
123	20230714	170800	50646053	1560	1560	1560	1560	0
124	20230714	170700	50646053	1560	1560	1560	1560	0
125	20230714	170600	50646053	1560	1560	1560	1560	0
126	20230714	170500	50646053	1560	1560	1560	1560	0
127	20230714	170400	50646053	1560	1560	1560	1560	0
128	20230714	170300	50646053	1560	1560	1560	1560	0
129	20230714	170200	50646053	1560	1560	1560	1560	0
130	20230714	170100	50646053	1560	1560	1560	1560	0
131	20230714	170000	50646053	1560	1560	1560	1560	0
132	20230714	165900	50646053	1560	1560	1560	1560	0
133	20230714	165800	50646053	1560	1560	1560	1560	0
134	20230714	165700	50646053	1560	1560	1560	1560	0
135	20230714	165600	50646053	1560	1560	1560	1560	0
136	20230714	165500	50646053	1560	1560	1560	1560	0
137	20230714	165400	50646053	1560	1560	1560	1560	0
138	20230714	165300	50646053	1560	1560	1560	1560	0
139	20230714	165200	50646053	1560	1560	1560	1560	0
140	20230714	165100	50646053	1560	1560	1560	1560	0
141	20230714	165000	50646053	1560	1560	1560	1560	0
142	20230714	164900	50646053	1560	1560	1560	1560	0
143	20230714	164800	50646053	1560	1560	1560	1560	0
144	20230714	164700	50646053	1560	1560	1560	1560	0
145	20230714	164600	50646053	1560	1560	1560	1560	0
146	20230714	164500	50646053	1560	1560	1560	1560	0
147	20230714	164400	50646053	1560	1560	1560	1560	0
148	20230714	164300	50646053	1560	1560	1560	1560	0
149	20230714	164200	50646053	1560	1560	1560	1560	0
150	20230714	164100	50646053	1560	1560	1560	1560	0
151	20230714	164000	50646053	1560	1560	1560	1560	0
152	20230714	163900	50646053	1560	1560	1560	1560	553
153	20230714	163800	50646053	1560	1560	1560	1560	0
154	20230714	163700	50646053	1560	1560	1560	1560	0
155	20230714	163600	50646053	1560	1560	1560	1560	0
156	20230714	163500	50646053	1560	1560	1560	1560	0
157	20230714	163400	50646053	1560	1560	1560	1560	0
158	20230714	163300	50646053	1560	1560	1560	1560	0
159	20230714	163200	50646053	1560	1560	1560	1560	0
160	20230714	163100	50646053	1560	1560	1560	1560	0
161	20230714	163000	50646053	1560	1560	1560	1560	0
162	20230714	162900	50646053	1560	1560	1560	1560	0
163	20230714	162800	50646053	1560	1560	1560	1560	0
164	20230714	162700	50646053	1560	1560	1560	1560	0
165	20230714	162600	50646053	1560	1560	1560	1560	0
166	20230714	162500	50646053	1560	1560	1560	1560	0
167	20230714	162400	50646053	1560	1560	1560	1560	0
168	20230714	162300	50646053	1560	1560	1560	1560	0
169	20230714	162200	50646053	1560	1560	1560	1560	0
170	20230714	162100	50646053	1560	1560	1560	1560	0
171	20230714	162000	50646053	1560	1560	1560	1560	0
172	20230714	161900	50646053	1560	1560	1560	1560	0
173	20230714	161800	50646053	1560	1560	1560	1560	0
174	20230714	161700	50646053	1560	1560	1560	1560	0
175	20230714	161600	50646053	1560	1560	1560	1560	0
176	20230714	161500	50646053	1560	1560	1560	1560	0
177	20230714	161400	50646053	1560	1560	1560	1560	0
178	20230714	161300	50646053	1560	1560	1560	1560	0
179	20230714	161200	50646053	1560	1560	1560	1560	0
180	20230714	161100	50646053	1560	1560	1560	1560	0
181	20230714	161000	50646053	1560	1560	1560	1560	0
182	20230714	160900	50646053	1560	1560	1560	1560	553
183	20230714	160800	50646053	1560	1560	1560	1560	0
184	20230714	160700	50646053	1560	1560	1560	1560	0
185	20230714	160600	50646053	1560	1560	1560	1560	0
186	20230714	160500	50646053	1560	1560	1560	1560	0
187	20230714	160400	50646053	1560	1560	1560	1560	0
188	20230714	160300	50646053	1560	1560	1560	1560	0
189	20230714	160200	50646053	1560	1560	1560	1560	0
190	20230714	160100	50646053	1560	1560	1560	1560	0
191	20230714	160000	50646053	1560	1560	1560	1560	0
192	20230714	155900	50646053	1560	1560	1560	1560	0
193	20230714	155800	50646053	1560	1560	1560	1560	0
194	20230714	155700	50646053	1560	1560	1560	1560	0
195	20230714	155600	50646053	1560	1560	1560	1560	0
196	20230714	155500	50646053	1560	1560	1560	1560	0
197	20230714	155400	50646053	1560	1560	1560	1560	0
198	20230714	155300	50646053	1560	1560	1560	1560	0
199	20230714	155200	50646053	1560	1560	1560	1560	0
200	20230714	155100	50646053	1560	1560	1560	1560	0
201	20230714	155000	50646053	1560	1560	1560	1560	0
202	20230714	154900	50646053	1560	1560	1560	1560	0
203	20230714	154800	50646053	1560	1560	1560	1560	0
204	20230714	154700	50646053	1560	1560	1560	1560	0
205	20230714	154600	50646053	1560	1560	1560	1560	0
206	20230714	154500	50646053	1560	1560	1560	1560	0
207	20230714	154400	50646053	1560	1560	1560	1560	0
208	20230714	154300	50646053	1560	1560	1560	1560	0
209	20230714	154200	50646053	1560	1560	1560	1560	0
210	20230714	154100	50646053	1560	1560	1560	1560	0
211	20230714	154000	50646053	1560	1560	1560	1560	0
212	20230714	153900	50646053	1560	1560	1560	1560	553
213	20230714	153800	50646053	1560	1560	1560	1560	0
214	20230714	153700	50646053	1560	1560	1560	1560	0
215	20230714	153600	50646053	1560	1560	1560	1560	0
216	20230714	153500	50646053	1560	1560	1560	1560	0
217	20230714	153400	50646053	1560	1560	1560	1560	0
218	20230714	153300	50646053	1560	1560	1560	1560	0
219	20230714	153200	50646053	1560	1560	1560	1560	0
220	20230714	153100	50646053	1560	1560	1560	1560	0
221	20230714	153000	50646053	1560	1560	1560	1560	553
222	20230714	152900	49783373	1560	1560	1560	1560	0
223	20230714	152800	49783373	1560	1560	1560	1560	0
224	20230714	152700	49783373	1560	1560	1560	1560	0
225	20230714	152600	49783373	1560	1560	1560	1560	0
226	20230714	152500	49783373	1560	1560	1560	1560	0
227	20230714	152400	49783373	1560	1560	1560	1560	0
228	20230714	152300	49783373	1560	1560	1560	1560	0
229	20230714	152200	49783373	1560	1560	1560	1560	0
230	20230714	152100	49783373	1560	1560	1560	1560	0
231	20230714	152000	49783373	1560	1560	1560	1560	0
232	20230714	151900	49783373	1560	1560	1560	1560	0
233	20230714	151800	49783373	1560	1560	1560	1560	0
234	20230714	151700	49783373	1560	1560	1560	1560	0
235	20230714	151600	49783373	1560	1560	1560	1560	0
236	20230714	151500	49783373	1560	1560	1560	1560	0
237	20230714	151400	49783373	1560	1560	1560	1560	0
238	20230714	151300	49783373	1560	1560	1560	1560	0
239	20230714	151200	49783373	1560	1560	1560	1560	0
240	20230714	151100	49783373	1560	1560	1560	1560	0
241	20230714	151000	49783373	1560	1551	1560	1551	10
242	20230714	150900	49767813	1550	1550	1550	1550	0
243	20230714	150800	49767813	1550	1550	1550	1550	0
244	20230714	150700	49767813	1550	1550	1550	1550	0
245	20230714	150600	49767813	1550	1550	1550	1550	0
246	20230714	150500	49767813	1550	1550	1550	1550	0
247	20230714	150400	49767813	1550	1550	1550	1550	0
248	20230714	150300	49767813	1550	1550	1550	1550	0
249	20230714	150200	49767813	1550	1550	1550	1550	0
250	20230714	150100	49767813	1550	1550	1550	1550	0
251	20230714	150000	49767813	1550	1550	1550	1550	0
252	20230714	145900	49767813	1550	1550	1550	1550	0
253	20230714	145800	49767813	1550	1550	1550	1550	0
254	20230714	145700	49767813	1550	1550	1550	1550	0
255	20230714	145600	49767813	1550	1550	1550	1550	0
256	20230714	145500	49767813	1550	1550	1550	1550	0
257	20230714	145400	49767813	1550	1550	1550	1550	0
258	20230714	145300	49767813	1550	1550	1550	1550	0
259	20230714	145200	49767813	1550	1550	1550	1550	927
260	20230714	145100	48330963	1550	1550	1550	1550	0
261	20230714	145000	48330963	1550	1550	1550	1550	0
262	20230714	144900	48330963	1550	1549	1550	1549	160
263	20230714	144800	48082964	1550	1550	1550	1550	0
264	20230714	144700	48082964	1550	1550	1550	1550	0
265	20230714	144600	48082964	1550	1550	1550	1550	0
266	20230714	144500	48082964	1550	1549	1550	1549	2
267	20230714	144400	48079865	1550	1550	1550	1550	0
268	20230714	144300	48079865	1550	1550	1550	1550	0
269	20230714	144200	48079865	1550	1550	1550	1550	0
270	20230714	144100	48079865	1550	1550	1550	1550	0
271	20230714	144000	48079865	1550	1550	1550	1550	0
272	20230714	143900	48079865	1550	1550	1550	1550	0
273	20230714	143800	48079865	1550	1550	1550	1550	0
274	20230714	143700	48079865	1550	1550	1550	1550	0
275	20230714	143600	48079865	1550	1550	1550	1550	0
276	20230714	143500	48079865	1550	1550	1550	1550	0
277	20230714	143400	48079865	1550	1550	1550	1550	0
278	20230714	143300	48079865	1550	1550	1550	1550	0
279	20230714	143200	48079865	1550	1550	1550	1550	0
280	20230714	143100	48079865	1550	1550	1550	1550	0
281	20230714	143000	48079865	1550	1550	1550	1550	0
282	20230714	142900	48079865	1550	1550	1550	1550	0
283	20230714	142800	48079865	1550	1550	1550	1550	0
284	20230714	142700	48079865	1550	1550	1550	1550	0
285	20230714	142600	48079865	1550	1550	1550	1550	0
286	20230714	142500	48079865	1550	1550	1550	1550	0
287	20230714	142400	48079865	1550	1550	1550	1550	0
288	20230714	142300	48079865	1550	1550	1550	1550	0
289	20230714	142200	48079865	1550	1550	1550	1550	0
290	20230714	142100	48079865	1550	1550	1550	1550	0
291	20230714	142000	48079865	1550	1550	1550	1550	3
292	20230714	141900	48075215	1550	1550	1550	1550	0
293	20230714	141800	48075215	1550	1550	1550	1550	10
294	20230714	141700	48059715	1553	1553	1553	1553	0
295	20230714	141600	48059715	1553	1553	1553	1553	10
296	20230714	141500	48044185	1554	1554	1554	1554	10
297	20230714	141400	48028645	1560	1560	1560	1560	0
298	20230714	141300	48028645	1560	1560	1560	1560	0
299	20230714	141200	48028645	1560	1560	1560	1560	0
300	20230714	141100	48028645	1560	1560	1560	1560	0
301	20230714	141000	48028645	1560	1560	1560	1560	0
302	20230714	140900	48028645	1560	1560	1560	1560	0
303	20230714	140800	48028645	1560	1560	1560	1560	0
304	20230714	140700	48028645	1560	1560	1560	1560	0
305	20230714	140600	48028645	1560	1560	1560	1560	0
306	20230714	140500	48028645	1560	1560	1560	1560	0
307	20230714	140400	48028645	1560	1560	1560	1560	0
308	20230714	140300	48028645	1560	1560	1560	1560	0
309	20230714	140200	48028645	1560	1560	1560	1560	0
310	20230714	140100	48028645	1560	1560	1560	1560	0
311	20230714	140000	48028645	1560	1560	1560	1560	0
312	20230714	135900	48028645	1560	1560	1560	1560	0
313	20230714	135800	48028645	1560	1560	1560	1560	0
314	20230714	135700	48028645	1560	1560	1560	1560	0
315	20230714	135600	48028645	1560	1560	1560	1560	0
316	20230714	135500	48028645	1560	1560	1560	1560	0
317	20230714	135400	48028645	1560	1555	1560	1555	2000
318	20230714	135300	44909868	1557	1557	1557	1557	0
319	20230714	135200	44909868	1557	1557	1557	1557	0
320	20230714	135100	44909868	1557	1557	1557	1557	0
321	20230714	135000	44909868	1557	1557	1557	1557	0
322	20230714	134900	44909868	1557	1544	1557	1544	1038
323	20230714	134800	43303896	1544	1544	1544	1544	0
324	20230714	134700	43303896	1544	1544	1544	1544	0
325	20230714	134600	43303896	1544	1544	1544	1544	0
326	20230714	134500	43303896	1544	1544	1544	1544	0
327	20230714	134400	43303896	1544	1544	1544	1544	0
328	20230714	134300	43303896	1544	1544	1544	1544	0
329	20230714	134200	43303896	1544	1544	1544	1544	0
330	20230714	134100	43303896	1544	1544	1544	1544	1
331	20230714	134000	43302352	1546	1546	1546	1546	0
332	20230714	133900	43302352	1546	1546	1546	1546	0
333	20230714	133800	43302352	1546	1546	1546	1546	0
334	20230714	133700	43302352	1546	1546	1546	1546	0
335	20230714	133600	43302352	1546	1546	1546	1546	0
336	20230714	133500	43302352	1546	1546	1546	1546	0
337	20230714	133400	43302352	1546	1546	1546	1546	0
338	20230714	133300	43302352	1546	1546	1546	1546	0
339	20230714	133200	43302352	1546	1545	1546	1545	990
340	20230714	133100	41772106	1540	1540	1540	1540	0
341	20230714	133000	41772106	1540	1540	1540	1540	0
342	20230714	132900	41772106	1540	1540	1540	1540	0
343	20230714	132800	41772106	1540	1540	1540	1540	0
344	20230714	132700	41772106	1540	1540	1540	1540	0
345	20230714	132600	41772106	1540	1540	1540	1540	0
346	20230714	132500	41772106	1540	1540	1540	1540	0
347	20230714	132400	41772106	1540	1540	1540	1540	0
348	20230714	132300	41772106	1540	1540	1540	1540	100
349	20230714	132200	41618106	1540	1540	1540	1540	0
350	20230714	132100	41618106	1540	1540	1540	1540	0
351	20230714	132000	41618106	1540	1540	1540	1540	0
352	20230714	131900	41618106	1540	1540	1540	1540	295
353	20230714	131800	41163806	1540	1540	1540	1540	400
354	20230714	131700	40547806	1541	1541	1541	1541	0
355	20230714	131600	40547806	1541	1541	1541	1541	25
356	20230714	131500	40509281	1546	1546	1546	1546	0
357	20230714	131400	40509281	1546	1546	1546	1546	0
358	20230714	131300	40509281	1546	1546	1546	1546	0
359	20230714	131200	40509281	1546	1541	1546	1541	802
360	20230714	131100	39273389	1546	1546	1546	1546	0
361	20230714	131000	39273389	1546	1542	1546	1541	94
362	20230714	130900	39128203	1546	1546	1546	1546	1
363	20230714	130800	39126657	1542	1542	1542	1542	41
364	20230714	130700	39063435	1542	1542	1542	1542	192
365	20230714	130600	38767371	1542	1542	1542	1542	0
366	20230714	130500	38767371	1542	1542	1542	1542	1044
367	20230714	130400	37157523	1541	1541	1541	1541	0
368	20230714	130300	37157523	1541	1541	1541	1541	0
369	20230714	130200	37157523	1541	1541	1541	1541	0
370	20230714	130100	37157523	1541	1541	1541	1541	0
371	20230714	130000	37157523	1541	1541	1541	1541	0
372	20230714	125900	37157523	1541	1541	1541	1541	0
373	20230714	125800	37157523	1541	1541	1541	1541	0
374	20230714	125700	37157523	1541	1541	1541	1541	0
375	20230714	125600	37157523	1541	1541	1541	1541	0
376	20230714	125500	37157523	1541	1541	1541	1541	0
377	20230714	125400	37157523	1541	1541	1541	1541	0
378	20230714	125300	37157523	1541	1541	1541	1541	130
379	20230714	125200	36957193	1541	1541	1541	1541	0
380	20230714	125100	36957193	1541	1541	1541	1541	400
381	20230714	125000	36340793	1541	1541	1541	1541	0
382	20230714	124900	36340793	1541	1541	1541	1541	0
383	20230714	124800	36340793	1541	1542	1542	1541	50
384	20230714	124700	36263742	1542	1542	1542	1542	10
385	20230714	124600	36248322	1542	1542	1542	1542	18
386	20230714	124500	36220566	1542	1542	1542	1542	34
387	20230714	124400	36168138	1545	1545	1545	1545	10
388	20230714	124300	36152688	1545	1545	1545	1545	2
389	20230714	124200	36149598	1542	1542	1542	1542	0
390	20230714	124100	36149598	1542	1542	1542	1542	0
391	20230714	124000	36149598	1542	1542	1542	1542	0
392	20230714	123900	36149598	1542	1542	1542	1542	0
393	20230714	123800	36149598	1542	1542	1542	1542	0
394	20230714	123700	36149598	1542	1542	1542	1542	0
395	20230714	123600	36149598	1542	1543	1543	1542	871
396	20230714	123500	34806513	1542	1542	1542	1542	0
397	20230714	123400	34806513	1542	1542	1542	1542	0
398	20230714	123300	34806513	1542	1542	1542	1542	0
399	20230714	123200	34806513	1542	1542	1542	1542	0
400	20230714	123100	34806513	1542	1542	1542	1542	0
401	20230714	123000	34806513	1542	1542	1542	1542	0
402	20230714	122900	34806513	1542	1542	1542	1542	0
403	20230714	122800	34806513	1542	1542	1542	1542	0
404	20230714	122700	34806513	1542	1542	1542	1542	0
405	20230714	122600	34806513	1542	1542	1542	1542	0
406	20230714	122500	34806513	1542	1542	1542	1542	0
407	20230714	122400	34806513	1542	1542	1542	1542	0
408	20230714	122300	34806513	1542	1542	1542	1542	0
409	20230714	122200	34806513	1542	1542	1542	1542	0
410	20230714	122100	34806513	1542	1542	1542	1542	0
411	20230714	122000	34806513	1542	1545	1545	1542	477
412	20230714	121900	34070379	1545	1545	1545	1545	0
413	20230714	121800	34070379	1545	1545	1545	1545	7
414	20230714	121700	34059564	1542	1542	1542	1542	0
415	20230714	121600	34059564	1542	1542	1542	1542	0
416	20230714	121500	34059564	1542	1542	1542	1542	0
417	20230714	121400	34059564	1542	1542	1542	1542	974
418	20230714	121300	32557656	1545	1545	1545	1545	0
419	20230714	121200	32557656	1545	1545	1545	1545	0
420	20230714	121100	32557656	1545	1545	1545	1545	0
421	20230714	121000	32557656	1545	1545	1545	1545	0
422	20230714	120900	32557656	1545	1545	1545	1545	0
423	20230714	120800	32557656	1545	1545	1545	1545	0
424	20230714	120700	32557656	1545	1545	1545	1545	0
425	20230714	120600	32557656	1545	1545	1545	1545	0
426	20230714	120500	32557656	1545	1545	1545	1545	0
427	20230714	120400	32557656	1545	1545	1545	1545	18
428	20230714	120300	32529846	1543	1543	1543	1543	0
429	20230714	120200	32529846	1543	1543	1543	1543	0
430	20230714	120100	32529846	1543	1543	1543	1543	0
431	20230714	120000	32529846	1543	1543	1543	1543	0
432	20230714	115900	32529846	1543	1543	1543	1543	126
433	20230714	115800	32335428	1545	1545	1545	1545	5
434	20230714	115700	32327703	1545	1545	1545	1545	0
435	20230714	115600	32327703	1545	1545	1545	1545	0
436	20230714	115500	32327703	1545	1545	1545	1545	0
437	20230714	115400	32327703	1545	1545	1545	1545	1
438	20230714	115300	32326158	1543	1543	1543	1543	0
439	20230714	115200	32326158	1543	1543	1543	1543	0
440	20230714	115100	32326158	1543	1543	1543	1543	0
441	20230714	115000	32326158	1543	1543	1543	1543	0
442	20230714	114900	32326158	1543	1543	1543	1543	0
443	20230714	114800	32326158	1543	1543	1543	1543	0
444	20230714	114700	32326158	1543	1543	1543	1543	0
445	20230714	114600	32326158	1543	1543	1543	1543	0
446	20230714	114500	32326158	1543	1543	1543	1543	0
447	20230714	114400	32326158	1543	1543	1543	1543	0
448	20230714	114300	32326158	1543	1543	1543	1543	0
449	20230714	114200	32326158	1543	1543	1543	1543	0
450	20230714	114100	32326158	1543	1543	1543	1543	0
451	20230714	114000	32326158	1543	1543	1543	1543	0
452	20230714	113900	32326158	1543	1543	1543	1543	0
453	20230714	113800	32326158	1543	1543	1543	1543	0
454	20230714	113700	32326158	1543	1543	1543	1543	0
455	20230714	113600	32326158	1543	1543	1543	1543	0
456	20230714	113500	32326158	1543	1543	1543	1543	0
457	20230714	113400	32326158	1543	1543	1543	1543	0
458	20230714	113300	32326158	1543	1543	1543	1543	1
459	20230714	113200	32324615	1543	1543	1543	1543	0
460	20230714	113100	32324615	1543	1543	1543	1543	0
461	20230714	113000	32324615	1543	1543	1543	1543	0
462	20230714	112900	32324615	1543	1543	1543	1543	0
463	20230714	112800	32324615	1543	1543	1543	1543	0
464	20230714	112700	32324615	1543	1543	1543	1543	0
465	20230714	112600	32324615	1543	1543	1543	1543	0
466	20230714	112500	32324615	1543	1543	1543	1543	0
467	20230714	112400	32324615	1543	1543	1543	1543	60
468	20230714	112300	32232035	1545	1545	1545	1545	0
469	20230714	112200	32232035	1545	1545	1545	1545	0
470	20230714	112100	32232035	1545	1545	1545	1545	51
471	20230714	112000	32153240	1546	1546	1546	1546	0
472	20230714	111900	32153240	1546	1546	1546	1546	0
473	20230714	111800	32153240	1546	1546	1546	1546	4
474	20230714	111700	32147056	1546	1546	1546	1546	6
475	20230714	111600	32137780	1546	1546	1546	1546	5
476	20230714	111500	32130050	1546	1546	1546	1546	5
477	20230714	111400	32122320	1546	1546	1546	1546	0
478	20230714	111300	32122320	1546	1546	1546	1546	140
479	20230714	111200	31905880	1560	1547	1560	1547	1000
480	20230714	111100	30351156	1544	1544	1544	1544	0
481	20230714	111000	30351156	1544	1544	1544	1544	0
482	20230714	110900	30351156	1544	1544	1544	1544	0
483	20230714	110800	30351156	1544	1544	1544	1544	0
484	20230714	110700	30351156	1544	1544	1544	1544	0
485	20230714	110600	30351156	1544	1544	1544	1544	39
486	20230714	110500	30290940	1544	1546	1546	1544	1480
487	20230714	110400	28003780	1544	1544	1544	1544	0
488	20230714	110300	28003780	1544	1546	1546	1544	1651
489	20230714	110200	25451648	1542	1542	1542	1542	0
490	20230714	110100	25451648	1542	1542	1542	1542	0
491	20230714	110000	25451648	1542	1542	1542	1542	0
492	20230714	105900	25451648	1542	1542	1542	1542	0
493	20230714	105800	25451648	1542	1542	1542	1542	0
494	20230714	105700	25451648	1542	1542	1542	1542	0
495	20230714	105600	25451648	1542	1542	1542	1542	0
496	20230714	105500	25451648	1542	1542	1542	1542	0
497	20230714	105400	25451648	1542	1542	1542	1542	0
498	20230714	105300	25451648	1542	1542	1542	1542	0
499	20230714	105200	25451648	1542	1542	1542	1542	0
500	20230714	105100	25451648	1542	1542	1542	1542	0
501	20230714	105000	25451648	1542	1542	1542	1542	0
502	20230714	104900	25451648	1542	1542	1542	1542	0
503	20230714	104800	25451648	1542	1542	1542	1542	0
504	20230714	104700	25451648	1542	1542	1542	1542	0
505	20230714	104600	25451648	1542	1542	1542	1542	0
506	20230714	104500	25451648	1542	1542	1542	1542	0
507	20230714	104400	25451648	1542	1542	1542	1542	1
508	20230714	104300	25450106	1542	1542	1542	1542	0
509	20230714	104200	25450106	1542	1542	1542	1542	554
510	20230714	104100	24595838	1542	1542	1542	1542	0
511	20230714	104000	24595838	1542	1542	1542	1542	107
512	20230714	103900	24430844	1542	1542	1542	1542	0
513	20230714	103800	24430844	1542	1542	1542	1542	0
514	20230714	103700	24430844	1542	1542	1542	1542	0
515	20230714	103600	24430844	1542	1542	1542	1542	0
516	20230714	103500	24430844	1542	1542	1542	1542	0
517	20230714	103400	24430844	1542	1542	1542	1542	0
518	20230714	103300	24430844	1542	1542	1542	1542	0
519	20230714	103200	24430844	1542	1542	1542	1542	0
520	20230714	103100	24430844	1542	1543	1543	1542	121
521	20230714	103000	24244162	1542	1542	1542	1542	0
522	20230714	102900	24244162	1542	1542	1542	1542	0
523	20230714	102800	24244162	1542	1542	1542	1542	0
524	20230714	102700	24244162	1542	1542	1542	1542	0
525	20230714	102600	24244162	1542	1542	1542	1542	0
526	20230714	102500	24244162	1542	1542	1542	1542	0
527	20230714	102400	24244162	1542	1542	1542	1542	0
528	20230714	102300	24244162	1542	1542	1542	1542	0
529	20230714	102200	24244162	1542	1542	1542	1542	0
530	20230714	102100	24244162	1542	1542	1542	1542	0
531	20230714	102000	24244162	1542	1542	1542	1542	0
532	20230714	101900	24244162	1542	1542	1542	1542	2
533	20230714	101800	24241078	1542	1542	1542	1542	0
534	20230714	101700	24241078	1542	1542	1542	1542	0
535	20230714	101600	24241078	1542	1542	1542	1542	0
536	20230714	101500	24241078	1542	1542	1542	1542	0
537	20230714	101400	24241078	1542	1542	1542	1542	0
538	20230714	101300	24241078	1542	1542	1542	1542	0
539	20230714	101200	24241078	1542	1542	1542	1542	83
540	20230714	101100	24113092	1542	1542	1542	1542	827
541	20230714	101000	22837858	1542	1542	1542	1542	0
542	20230714	100900	22837858	1542	1542	1542	1542	400
543	20230714	100800	22221058	1546	1546	1546	1546	0
544	20230714	100700	22221058	1546	1546	1546	1546	0
545	20230714	100600	22221058	1546	1546	1546	1546	0
546	20230714	100500	22221058	1546	1546	1546	1546	1
547	20230714	100400	22219512	1547	1547	1547	1547	0
548	20230714	100300	22219512	1547	1547	1547	1547	0
549	20230714	100200	22219512	1547	1547	1547	1547	1
550	20230714	100100	22217965	1547	1547	1547	1547	0
551	20230714	100000	22217965	1547	1547	1547	1547	0
552	20230714	095900	22217965	1547	1547	1547	1547	0
553	20230714	095800	22217965	1547	1547	1547	1547	0
554	20230714	095700	22217965	1547	1547	1547	1547	60
555	20230714	095600	22125145	1545	1547	1547	1545	3
556	20230714	095500	22120506	1542	1542	1542	1542	0
557	20230714	095400	22120506	1542	1542	1542	1542	0
558	20230714	095300	22120506	1542	1542	1542	1542	0
559	20230714	095200	22120506	1542	1543	1543	1542	329
560	20230714	095100	21613133	1543	1543	1543	1543	0
561	20230714	095000	21613133	1543	1543	1543	1543	0
562	20230714	094900	21613133	1543	1543	1543	1543	0
563	20230714	094800	21613133	1543	1543	1543	1543	0
564	20230714	094700	21613133	1543	1543	1543	1543	0
565	20230714	094600	21613133	1543	1543	1543	1543	0
566	20230714	094500	21613133	1543	1543	1543	1543	0
567	20230714	094400	21613133	1543	1543	1543	1543	1057
568	20230714	094300	19982182	1543	1543	1543	1543	133
569	20230714	094200	19776963	1543	1543	1543	1543	0
570	20230714	094100	19776963	1543	1543	1543	1543	167
571	20230714	094000	19519282	1541	1541	1541	1541	0
572	20230714	093900	19519282	1541	1541	1541	1541	319
573	20230714	093800	19027703	1543	1543	1543	1542	428
574	20230714	093700	18367590	1554	1554	1554	1554	0
575	20230714	093600	18367590	1554	1554	1554	1554	1
576	20230714	093500	18366036	1543	1543	1543	1543	0
577	20230714	093400	18366036	1543	1545	1554	1543	339
578	20230714	093300	17841140	1547	1547	1547	1547	0
579	20230714	093200	17841140	1547	1547	1547	1547	0
580	20230714	093100	17841140	1547	1551	1551	1547	3894
581	20230714	093000	11805590	1551	1551	1551	1551	1715
582	20230714	092900	9145625	1551	1551	1551	1551	200
583	20230714	092800	8835425	1552	1552	1552	1552	0
584	20230714	092700	8835425	1552	1552	1552	1552	0
585	20230714	092600	8835425	1552	1552	1552	1552	0
586	20230714	092500	8835425	1552	1552	1552	1552	0
587	20230714	092400	8835425	1552	1552	1552	1552	1
588	20230714	092300	8833873	1552	1552	1552	1552	0
589	20230714	092200	8833873	1552	1552	1552	1552	0
590	20230714	092100	8833873	1552	1552	1552	1552	1333
591	20230714	092000	6765057	1552	1552	1552	1552	0
592	20230714	091900	6765057	1552	1552	1552	1552	0
593	20230714	091800	6765057	1552	1552	1552	1552	0
594	20230714	091700	6765057	1552	1552	1552	1552	0
595	20230714	091600	6765057	1552	1552	1552	1552	0
596	20230714	091500	6765057	1552	1552	1552	1552	0
597	20230714	091400	6765057	1552	1552	1552	1552	0
598	20230714	091300	6765057	1552	1552	1552	1552	0
599	20230714	091200	6765057	1552	1552	1552	1552	0
600	20230714	091100	6765057	1552	1552	1552	1552	800
601	20230714	091000	5523457	1559	1559	1559	1559	50
602	20230714	090900	5445507	1552	1552	1552	1552	0
603	20230714	090800	5445507	1552	1552	1552	1552	0
604	20230714	090700	5445507	1552	1552	1552	1552	4
605	20230714	090600	5439299	1556	1556	1556	1556	121
606	20230714	090500	5251023	1561	1561	1561	1561	203
607	20230714	090400	4934140	1556	1556	1556	1556	1
608	20230714	090300	4932584	1558	1556	1558	1556	715
609	20230714	090200	3819980	1552	1552	1552	1552	31
610	20230714	090100	3771868	1556	1556	1556	1556	0
611	20230714	090000	3771868	1556	1552	1556	1552	2430