KissMeData/023960/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	190300	555864690	1829	1829	1829	1829	5919
3	20230705	190200	555864690	1829	1829	1829	1829	0
4	20230705	190100	555864690	1829	1829	1829	1829	0
5	20230705	190000	555864690	1829	1829	1829	1829	0
6	20230705	185900	555864690	1829	1829	1829	1829	0
7	20230705	185800	555864690	1829	1829	1829	1829	0
8	20230705	185700	555864690	1829	1829	1829	1829	0
9	20230705	185600	555864690	1829	1829	1829	1829	0
10	20230705	185500	555864690	1829	1829	1829	1829	0
11	20230705	185400	555864690	1829	1829	1829	1829	0
12	20230705	185300	555864690	1829	1829	1829	1829	0
13	20230705	185200	555864690	1829	1829	1829	1829	0
14	20230705	185100	555864690	1829	1829	1829	1829	0
15	20230705	185000	555864690	1829	1829	1829	1829	0
16	20230705	184900	555864690	1829	1829	1829	1829	0
17	20230705	184800	555864690	1829	1829	1829	1829	0
18	20230705	184700	555864690	1829	1829	1829	1829	0
19	20230705	184600	555864690	1829	1829	1829	1829	0
20	20230705	184500	555864690	1829	1829	1829	1829	0
21	20230705	184400	555864690	1829	1829	1829	1829	0
22	20230705	184300	555864690	1829	1829	1829	1829	0
23	20230705	184200	555864690	1829	1829	1829	1829	0
24	20230705	184100	555864690	1829	1829	1829	1829	0
25	20230705	184000	555864690	1829	1829	1829	1829	0
26	20230705	183900	555864690	1829	1829	1829	1829	0
27	20230705	183800	555864690	1829	1829	1829	1829	0
28	20230705	183700	555864690	1829	1829	1829	1829	0
29	20230705	183600	555864690	1829	1829	1829	1829	0
30	20230705	183500	555864690	1829	1829	1829	1829	0
31	20230705	183400	555864690	1829	1829	1829	1829	0
32	20230705	183300	555864690	1829	1829	1829	1829	5919
33	20230705	183200	555864690	1829	1829	1829	1829	0
34	20230705	183100	555864690	1829	1829	1829	1829	0
35	20230705	183000	555864690	1829	1829	1829	1829	0
36	20230705	182900	555864690	1829	1829	1829	1829	0
37	20230705	182800	555864690	1829	1829	1829	1829	0
38	20230705	182700	555864690	1829	1829	1829	1829	0
39	20230705	182600	555864690	1829	1829	1829	1829	0
40	20230705	182500	555864690	1829	1829	1829	1829	0
41	20230705	182400	555864690	1829	1829	1829	1829	0
42	20230705	182300	555864690	1829	1829	1829	1829	0
43	20230705	182200	555864690	1829	1829	1829	1829	0
44	20230705	182100	555864690	1829	1829	1829	1829	0
45	20230705	182000	555864690	1829	1829	1829	1829	0
46	20230705	181900	555864690	1829	1829	1829	1829	0
47	20230705	181800	555864690	1829	1829	1829	1829	0
48	20230705	181700	555864690	1829	1829	1829	1829	0
49	20230705	181600	555864690	1829	1829	1829	1829	0
50	20230705	181500	555864690	1829	1829	1829	1829	0
51	20230705	181400	555864690	1829	1829	1829	1829	0
52	20230705	181300	555864690	1829	1829	1829	1829	0
53	20230705	181200	555864690	1829	1829	1829	1829	0
54	20230705	181100	555864690	1829	1829	1829	1829	0
55	20230705	181000	555864690	1829	1829	1829	1829	0
56	20230705	180900	555864690	1829	1829	1829	1829	0
57	20230705	180800	555864690	1829	1829	1829	1829	0
58	20230705	180700	555864690	1829	1829	1829	1829	0
59	20230705	180600	555864690	1829	1829	1829	1829	0
60	20230705	180500	555864690	1829	1829	1829	1829	0
61	20230705	180400	555864690	1829	1829	1829	1829	0
62	20230705	180300	555864690	1829	1829	1829	1829	5919
63	20230705	180200	555864690	1829	1829	1829	1829	0
64	20230705	180100	555864690	1829	1829	1829	1829	0
65	20230705	180000	555864690	1829	1829	1829	1829	0
66	20230705	175900	555864690	1829	1829	1829	1829	0
67	20230705	175800	555864690	1829	1829	1829	1829	0
68	20230705	175700	555864690	1829	1829	1829	1829	0
69	20230705	175600	555864690	1829	1829	1829	1829	0
70	20230705	175500	555864690	1829	1829	1829	1829	0
71	20230705	175400	555864690	1829	1829	1829	1829	0
72	20230705	175300	555864690	1829	1829	1829	1829	0
73	20230705	175200	555864690	1829	1829	1829	1829	0
74	20230705	175100	555864690	1829	1829	1829	1829	0
75	20230705	175000	555864690	1829	1829	1829	1829	0
76	20230705	174900	555864690	1829	1829	1829	1829	0
77	20230705	174800	555864690	1829	1829	1829	1829	0
78	20230705	174700	555864690	1829	1829	1829	1829	0
79	20230705	174600	555864690	1829	1829	1829	1829	0
80	20230705	174500	555864690	1829	1829	1829	1829	0
81	20230705	174400	555864690	1829	1829	1829	1829	0
82	20230705	174300	555864690	1829	1829	1829	1829	0
83	20230705	174200	555864690	1829	1829	1829	1829	0
84	20230705	174100	555864690	1829	1829	1829	1829	0
85	20230705	174000	555864690	1829	1829	1829	1829	0
86	20230705	173900	555864690	1829	1829	1829	1829	0
87	20230705	173800	555864690	1829	1829	1829	1829	0
88	20230705	173700	555864690	1829	1829	1829	1829	0
89	20230705	173600	555864690	1829	1829	1829	1829	0
90	20230705	173500	555864690	1829	1829	1829	1829	0
91	20230705	173400	555864690	1829	1829	1829	1829	0
92	20230705	173300	555864690	1829	1829	1829	1829	5919
93	20230705	173200	555864690	1829	1829	1829	1829	0
94	20230705	173100	555864690	1829	1829	1829	1829	0
95	20230705	173000	555864690	1829	1829	1829	1829	0
96	20230705	172900	555864690	1829	1829	1829	1829	0
97	20230705	172800	555864690	1829	1829	1829	1829	0
98	20230705	172700	555864690	1829	1829	1829	1829	0
99	20230705	172600	555864690	1829	1829	1829	1829	0
100	20230705	172500	555864690	1829	1829	1829	1829	0
101	20230705	172400	555864690	1829	1829	1829	1829	0
102	20230705	172300	555864690	1829	1829	1829	1829	0
103	20230705	172200	555864690	1829	1829	1829	1829	0
104	20230705	172100	555864690	1829	1829	1829	1829	0
105	20230705	172000	555864690	1829	1829	1829	1829	0
106	20230705	171900	555864690	1829	1829	1829	1829	0
107	20230705	171800	555864690	1829	1829	1829	1829	0
108	20230705	171700	555864690	1829	1829	1829	1829	0
109	20230705	171600	555864690	1829	1829	1829	1829	0
110	20230705	171500	555864690	1829	1829	1829	1829	0
111	20230705	171400	555864690	1829	1829	1829	1829	0
112	20230705	171300	555864690	1829	1829	1829	1829	0
113	20230705	171200	555864690	1829	1829	1829	1829	0
114	20230705	171100	555864690	1829	1829	1829	1829	0
115	20230705	171000	555864690	1829	1829	1829	1829	0
116	20230705	170900	555864690	1829	1829	1829	1829	0
117	20230705	170800	555864690	1829	1829	1829	1829	0
118	20230705	170700	555864690	1829	1829	1829	1829	0
119	20230705	170600	555864690	1829	1829	1829	1829	0
120	20230705	170500	555864690	1829	1829	1829	1829	0
121	20230705	170400	555864690	1829	1829	1829	1829	0
122	20230705	170300	555864690	1829	1829	1829	1829	5919
123	20230705	170200	555864690	1829	1829	1829	1829	0
124	20230705	170100	555864690	1829	1829	1829	1829	0
125	20230705	170000	555864690	1829	1829	1829	1829	0
126	20230705	165900	555864690	1829	1829	1829	1829	0
127	20230705	165800	555864690	1829	1829	1829	1829	0
128	20230705	165700	555864690	1829	1829	1829	1829	0
129	20230705	165600	555864690	1829	1829	1829	1829	0
130	20230705	165500	555864690	1829	1829	1829	1829	0
131	20230705	165400	555864690	1829	1829	1829	1829	0
132	20230705	165300	555864690	1829	1829	1829	1829	0
133	20230705	165200	555864690	1829	1829	1829	1829	0
134	20230705	165100	555864690	1829	1829	1829	1829	0
135	20230705	165000	555864690	1829	1829	1829	1829	0
136	20230705	164900	555864690	1829	1829	1829	1829	0
137	20230705	164800	555864690	1829	1829	1829	1829	0
138	20230705	164700	555864690	1829	1829	1829	1829	0
139	20230705	164600	555864690	1829	1829	1829	1829	0
140	20230705	164500	555864690	1829	1829	1829	1829	0
141	20230705	164400	555864690	1829	1829	1829	1829	0
142	20230705	164300	555864690	1829	1829	1829	1829	0
143	20230705	164200	555864690	1829	1829	1829	1829	0
144	20230705	164100	555864690	1829	1829	1829	1829	0
145	20230705	164000	555864690	1829	1829	1829	1829	0
146	20230705	163900	555864690	1829	1829	1829	1829	0
147	20230705	163800	555864690	1829	1829	1829	1829	0
148	20230705	163700	555864690	1829	1829	1829	1829	0
149	20230705	163600	555864690	1829	1829	1829	1829	0
150	20230705	163500	555864690	1829	1829	1829	1829	0
151	20230705	163400	555864690	1829	1829	1829	1829	0
152	20230705	163300	555864690	1829	1829	1829	1829	5919
153	20230705	163200	555864690	1829	1829	1829	1829	0
154	20230705	163100	555864690	1829	1829	1829	1829	0
155	20230705	163000	555864690	1829	1829	1829	1829	0
156	20230705	162900	555864690	1829	1829	1829	1829	0
157	20230705	162800	555864690	1829	1829	1829	1829	0
158	20230705	162700	555864690	1829	1829	1829	1829	0
159	20230705	162600	555864690	1829	1829	1829	1829	0
160	20230705	162500	555864690	1829	1829	1829	1829	0
161	20230705	162400	555864690	1829	1829	1829	1829	0
162	20230705	162300	555864690	1829	1829	1829	1829	0
163	20230705	162200	555864690	1829	1829	1829	1829	0
164	20230705	162100	555864690	1829	1829	1829	1829	0
165	20230705	162000	555864690	1829	1829	1829	1829	0
166	20230705	161900	555864690	1829	1829	1829	1829	0
167	20230705	161800	555864690	1829	1829	1829	1829	0
168	20230705	161700	555864690	1829	1829	1829	1829	0
169	20230705	161600	555864690	1829	1829	1829	1829	0
170	20230705	161500	555864690	1829	1829	1829	1829	0
171	20230705	161400	555864690	1829	1829	1829	1829	0
172	20230705	161300	555864690	1829	1829	1829	1829	0
173	20230705	161200	555864690	1829	1829	1829	1829	0
174	20230705	161100	555864690	1829	1829	1829	1829	0
175	20230705	161000	555864690	1829	1829	1829	1829	0
176	20230705	160900	555864690	1829	1829	1829	1829	0
177	20230705	160800	555864690	1829	1829	1829	1829	0
178	20230705	160700	555864690	1829	1829	1829	1829	0
179	20230705	160600	555864690	1829	1829	1829	1829	0
180	20230705	160500	555864690	1829	1829	1829	1829	0
181	20230705	160400	555864690	1829	1829	1829	1829	0
182	20230705	160300	555864690	1829	1829	1829	1829	5919
183	20230705	160200	555864690	1829	1829	1829	1829	0
184	20230705	160100	555864690	1829	1829	1829	1829	0
185	20230705	160000	555864690	1829	1829	1829	1829	0
186	20230705	155900	555864690	1829	1829	1829	1829	0
187	20230705	155800	555864690	1829	1829	1829	1829	0
188	20230705	155700	555864690	1829	1829	1829	1829	0
189	20230705	155600	555864690	1829	1829	1829	1829	0
190	20230705	155500	555864690	1829	1829	1829	1829	0
191	20230705	155400	555864690	1829	1829	1829	1829	0
192	20230705	155300	555864690	1829	1829	1829	1829	0
193	20230705	155200	555864690	1829	1829	1829	1829	0
194	20230705	155100	555864690	1829	1829	1829	1829	0
195	20230705	155000	555864690	1829	1829	1829	1829	0
196	20230705	154900	555864690	1829	1829	1829	1829	0
197	20230705	154800	555864690	1829	1829	1829	1829	0
198	20230705	154700	555864690	1829	1829	1829	1829	0
199	20230705	154600	555864690	1829	1829	1829	1829	0
200	20230705	154500	555864690	1829	1829	1829	1829	0
201	20230705	154400	555864690	1829	1829	1829	1829	0
202	20230705	154300	555864690	1829	1829	1829	1829	0
203	20230705	154200	555864690	1829	1829	1829	1829	0
204	20230705	154100	555864690	1829	1829	1829	1829	0
205	20230705	154000	555864690	1829	1829	1829	1829	0
206	20230705	153900	555864690	1829	1829	1829	1829	0
207	20230705	153800	555864690	1829	1829	1829	1829	0
208	20230705	153700	555864690	1829	1829	1829	1829	0
209	20230705	153600	555864690	1829	1829	1829	1829	0
210	20230705	153500	555864690	1829	1829	1829	1829	0
211	20230705	153400	555864690	1829	1829	1829	1829	0
212	20230705	153300	555864690	1829	1829	1829	1829	5919
213	20230705	153200	555864690	1829	1829	1829	1829	0
214	20230705	153100	555864690	1829	1829	1829	1829	0
215	20230705	153000	555864690	1829	1829	1829	1829	5919
216	20230705	152900	545038839	1829	1829	1829	1829	0
217	20230705	152800	545038839	1829	1829	1829	1829	0
218	20230705	152700	545038839	1829	1829	1829	1829	0
219	20230705	152600	545038839	1829	1829	1829	1829	0
220	20230705	152500	545038839	1829	1829	1829	1829	0
221	20230705	152400	545038839	1829	1829	1829	1829	0
222	20230705	152300	545038839	1829	1829	1829	1829	0
223	20230705	152200	545038839	1829	1829	1829	1829	0
224	20230705	152100	545038839	1829	1829	1829	1829	0
225	20230705	152000	545038839	1829	1829	1829	1829	0
226	20230705	151900	545038839	1829	1828	1829	1828	50
227	20230705	151800	544947438	1828	1835	1835	1828	6321
228	20230705	151700	533375268	1835	1835	1839	1835	29
229	20230705	151600	533322049	1840	1840	1840	1840	56
230	20230705	151500	533219009	1840	1835	1840	1835	146
231	20230705	151400	532950869	1835	1837	1837	1835	170
232	20230705	151300	532638768	1840	1845	1845	1840	43
233	20230705	151200	532559583	1846	1846	1846	1846	102
234	20230705	151100	532371291	1849	1849	1849	1849	0
235	20230705	151000	532371291	1849	1837	1849	1837	113
236	20230705	150900	532163468	1837	1837	1837	1837	0
237	20230705	150800	532163468	1837	1837	1837	1837	0
238	20230705	150700	532163468	1837	1837	1837	1837	19
239	20230705	150600	532128565	1837	1837	1837	1837	0
240	20230705	150500	532128565	1837	1837	1837	1837	47
241	20230705	150400	532042226	1837	1837	1837	1837	9
242	20230705	150300	532025693	1837	1837	1837	1837	0
243	20230705	150200	532025693	1837	1837	1837	1837	1
244	20230705	150100	532023856	1837	1836	1837	1835	237
245	20230705	150000	531588740	1837	1837	1837	1837	12
246	20230705	145900	531566696	1837	1837	1837	1837	1
247	20230705	145800	531564859	1836	1836	1836	1836	0
248	20230705	145700	531564859	1836	1840	1840	1836	450
249	20230705	145600	530736875	1849	1849	1849	1849	0
250	20230705	145500	530736875	1849	1849	1849	1849	0
251	20230705	145400	530736875	1849	1849	1849	1849	5
252	20230705	145300	530727630	1852	1852	1852	1852	0
253	20230705	145200	530727630	1852	1852	1852	1852	0
254	20230705	145100	530727630	1852	1852	1852	1852	0
255	20230705	145000	530727630	1852	1852	1852	1852	0
256	20230705	144900	530727630	1852	1838	1852	1838	5501
257	20230705	144800	520566032	1838	1831	1838	1831	1269
258	20230705	144700	518242486	1830	1831	1831	1830	81
259	20230705	144600	518094226	1830	1831	1831	1830	336
260	20230705	144500	517479016	1831	1831	1831	1831	0
261	20230705	144400	517479016	1831	1831	1831	1831	2
262	20230705	144300	517475354	1829	1829	1829	1829	0
263	20230705	144200	517475354	1829	1829	1829	1829	0
264	20230705	144100	517475354	1829	1829	1829	1829	0
265	20230705	144000	517475354	1829	1829	1829	1829	0
266	20230705	143900	517475354	1829	1839	1839	1829	12150
267	20230705	143800	495232431	1839	1839	1839	1839	0
268	20230705	143700	495232431	1839	1839	1839	1839	0
269	20230705	143600	495232431	1839	1839	1839	1839	0
270	20230705	143500	495232431	1839	1839	1839	1839	0
271	20230705	143400	495232431	1839	1839	1839	1839	0
272	20230705	143300	495232431	1839	1839	1839	1839	0
273	20230705	143200	495232431	1839	1839	1839	1839	5
274	20230705	143100	495223236	1839	1839	1839	1839	10
275	20230705	143000	495204846	1839	1839	1839	1839	0
276	20230705	142900	495204846	1839	1839	1839	1839	0
277	20230705	142800	495204846	1839	1839	1839	1839	120
278	20230705	142700	494984166	1839	1839	1839	1839	2
279	20230705	142600	494980488	1839	1839	1839	1830	53
280	20230705	142500	494883471	1830	1830	1830	1830	148
281	20230705	142400	494612631	1830	1830	1830	1830	0
282	20230705	142300	494612631	1830	1830	1830	1830	0
283	20230705	142200	494612631	1830	1830	1830	1830	0
284	20230705	142100	494612631	1830	1830	1830	1830	0
285	20230705	142000	494612631	1830	1835	1835	1830	25048
286	20230705	141900	448730501	1835	1836	1836	1835	2851
287	20230705	141800	443496939	1837	1837	1837	1837	0
288	20230705	141700	443496939	1837	1837	1837	1837	0
289	20230705	141600	443496939	1837	1837	1837	1837	734
290	20230705	141500	442148581	1837	1837	1837	1837	0
291	20230705	141400	442148581	1837	1837	1837	1837	0
292	20230705	141300	442148581	1837	1838	1838	1836	245
293	20230705	141200	441698710	1839	1839	1839	1839	50
294	20230705	141100	441606760	1839	1839	1839	1839	4
295	20230705	141000	441599404	1839	1839	1839	1839	105
296	20230705	140900	441406309	1839	1839	1839	1839	3
297	20230705	140800	441400792	1840	1840	1840	1840	1
298	20230705	140700	441398952	1841	1841	1841	1841	0
299	20230705	140600	441398952	1841	1841	1841	1841	0
300	20230705	140500	441398952	1841	1841	1841	1841	2
301	20230705	140400	441395270	1841	1841	1841	1841	6
302	20230705	140300	441384224	1841	1838	1841	1838	2
303	20230705	140200	441380545	1839	1839	1839	1839	0
304	20230705	140100	441380545	1839	1839	1839	1839	0
305	20230705	140000	441380545	1839	1839	1839	1839	0
306	20230705	135900	441380545	1839	1839	1839	1839	0
307	20230705	135800	441380545	1839	1839	1839	1839	375
308	20230705	135700	440690920	1841	1841	1841	1841	0
309	20230705	135600	440690920	1841	1841	1841	1841	0
310	20230705	135500	440690920	1841	1841	1841	1841	1214
311	20230705	135400	438455946	1841	1841	1841	1841	1
312	20230705	135300	438454105	1841	1841	1841	1841	0
313	20230705	135200	438454105	1841	1841	1841	1841	1
314	20230705	135100	438452264	1833	1833	1833	1833	0
315	20230705	135000	438452264	1833	1833	1833	1833	0
316	20230705	134900	438452264	1833	1834	1834	1833	5148
317	20230705	134800	429014022	1834	1834	1834	1834	160
318	20230705	134700	428720582	1834	1834	1834	1834	0
319	20230705	134600	428720582	1834	1834	1835	1834	1517
320	20230705	134500	425936889	1833	1836	1836	1833	7255
321	20230705	134400	412627313	1835	1835	1835	1835	0
322	20230705	134300	412627313	1835	1835	1835	1835	0
323	20230705	134200	412627313	1835	1835	1835	1835	0
324	20230705	134100	412627313	1835	1835	1835	1835	0
325	20230705	134000	412627313	1835	1835	1835	1835	0
326	20230705	133900	412627313	1835	1832	1835	1832	50
327	20230705	133800	412535653	1832	1833	1833	1832	150
328	20230705	133700	412260825	1833	1835	1835	1833	2349
329	20230705	133600	407953529	1836	1836	1837	1835	1876
330	20230705	133500	404509567	1836	1836	1836	1836	272
331	20230705	133400	404010175	1835	1838	1838	1835	9013
332	20230705	133300	387457875	1840	1840	1840	1840	138
333	20230705	133200	387203955	1840	1840	1840	1840	48
334	20230705	133100	387115635	1840	1841	1841	1840	48
335	20230705	133000	387027295	1840	1841	1841	1840	891
336	20230705	132900	385387835	1841	1841	1841	1841	0
337	20230705	132800	385387835	1841	1840	1841	1840	755
338	20230705	132700	383997885	1840	1840	1840	1840	2
339	20230705	132600	383994205	1839	1838	1839	1838	5
340	20230705	132500	383985014	1838	1838	1838	1838	1
341	20230705	132400	383983176	1837	1838	1838	1837	2890
342	20230705	132300	378674126	1837	1837	1837	1837	0
343	20230705	132200	378674126	1837	1837	1837	1837	0
344	20230705	132100	378674126	1837	1837	1837	1837	0
345	20230705	132000	378674126	1837	1837	1837	1837	3111
346	20230705	131900	372959219	1837	1837	1837	1837	45
347	20230705	131800	372876554	1837	1837	1837	1837	290
348	20230705	131700	372343824	1837	1849	1849	1837	14775
349	20230705	131600	345151445	1843	1843	1843	1843	0
350	20230705	131500	345151445	1843	1843	1843	1843	0
351	20230705	131400	345151445	1843	1843	1843	1843	0
352	20230705	131300	345151445	1843	1843	1843	1843	125
353	20230705	131200	344921070	1844	1844	1844	1844	55
354	20230705	131100	344819650	1853	1853	1853	1853	0
355	20230705	131000	344819650	1853	1853	1853	1853	0
356	20230705	130900	344819650	1853	1853	1853	1853	1
357	20230705	130800	344817797	1843	1843	1843	1843	0
358	20230705	130700	344817797	1843	1844	1844	1843	10129
359	20230705	130600	326144967	1855	1855	1855	1855	0
360	20230705	130500	326144967	1855	1855	1855	1855	0
361	20230705	130400	326144967	1855	1855	1855	1855	2
362	20230705	130300	326141257	1855	1845	1855	1845	4310
363	20230705	130200	318189297	1843	1855	1855	1843	1282
364	20230705	130100	315824117	1855	1855	1855	1855	30
365	20230705	130000	315768467	1845	1845	1845	1845	0
366	20230705	125900	315768467	1845	1845	1845	1845	0
367	20230705	125800	315768467	1845	1845	1845	1845	79
368	20230705	125700	315622712	1845	1845	1845	1845	191
369	20230705	125600	315270317	1845	1845	1845	1845	3529
370	20230705	125500	308759312	1845	1845	1845	1845	2000
371	20230705	125400	305069312	1843	1843	1843	1843	0
372	20230705	125300	305069312	1843	1843	1843	1843	0
373	20230705	125200	305069312	1843	1855	1855	1841	2978
374	20230705	125100	299577239	1857	1857	1857	1857	0
375	20230705	125000	299577239	1857	1856	1857	1856	101
376	20230705	124900	299389683	1857	1857	1857	1857	0
377	20230705	124800	299389683	1857	1857	1857	1857	0
378	20230705	124700	299389683	1857	1857	1857	1857	1
379	20230705	124600	299387826	1857	1857	1857	1857	1
380	20230705	124500	299385969	1855	1855	1855	1855	0
381	20230705	124400	299385969	1855	1855	1855	1855	21
382	20230705	124300	299347014	1855	1855	1855	1855	0
383	20230705	124200	299347014	1855	1855	1855	1855	0
384	20230705	124100	299347014	1855	1855	1855	1855	38
385	20230705	124000	299276524	1855	1855	1855	1855	1
386	20230705	123900	299274669	1854	1855	1855	1854	6
387	20230705	123800	299263540	1853	1855	1855	1853	320
388	20230705	123700	298669975	1855	1855	1855	1855	10
389	20230705	123600	298651425	1855	1855	1855	1855	41
390	20230705	123500	298575370	1855	1855	1855	1855	0
391	20230705	123400	298575370	1855	1857	1857	1855	6
392	20230705	123300	298564235	1857	1857	1857	1857	1
393	20230705	123200	298562378	1856	1854	1856	1854	14
394	20230705	123100	298536398	1854	1857	1857	1854	53
395	20230705	123000	298438114	1855	1857	1857	1855	10
396	20230705	122900	298419555	1857	1854	1857	1854	3829
397	20230705	122800	291320586	1854	1853	1854	1853	65
398	20230705	122700	291200139	1854	1854	1854	1854	0
399	20230705	122600	291200139	1854	1854	1854	1854	0
400	20230705	122500	291200139	1854	1854	1854	1854	0
401	20230705	122400	291200139	1854	1854	1854	1854	0
402	20230705	122300	291200139	1854	1854	1854	1854	270
403	20230705	122200	290699559	1845	1845	1845	1845	0
404	20230705	122100	290699559	1845	1845	1845	1845	0
405	20230705	122000	290699559	1845	1845	1845	1845	0
406	20230705	121900	290699559	1845	1845	1845	1845	0
407	20230705	121800	290699559	1845	1845	1845	1845	0
408	20230705	121700	290699559	1845	1845	1845	1845	0
409	20230705	121600	290699559	1845	1850	1850	1845	80
410	20230705	121500	290551759	1850	1850	1850	1850	130
411	20230705	121400	290311259	1850	1850	1850	1850	10
412	20230705	121300	290292759	1850	1850	1850	1850	200
413	20230705	121200	289922759	1850	1850	1850	1850	0
414	20230705	121100	289922759	1850	1850	1850	1850	0
415	20230705	121000	289922759	1850	1850	1850	1850	0
416	20230705	120900	289922759	1850	1850	1850	1850	0
417	20230705	120800	289922759	1850	1850	1850	1850	0
418	20230705	120700	289922759	1850	1850	1850	1850	0
419	20230705	120600	289922759	1850	1850	1850	1850	0
420	20230705	120500	289922759	1850	1846	1850	1846	99
421	20230705	120400	289739669	1845	1845	1845	1845	4
422	20230705	120300	289732289	1850	1850	1850	1850	0
423	20230705	120200	289732289	1850	1850	1850	1850	200
424	20230705	120100	289362289	1846	1846	1846	1846	1
425	20230705	120000	289360443	1845	1845	1845	1845	260
426	20230705	115900	288880743	1843	1845	1845	1843	503
427	20230705	115800	287953708	1845	1845	1845	1845	0
428	20230705	115700	287953708	1845	1845	1845	1845	388
429	20230705	115600	287237848	1846	1846	1846	1846	341
430	20230705	115500	286608362	1853	1853	1853	1853	0
431	20230705	115400	286608362	1853	1853	1853	1853	2
432	20230705	115300	286604656	1853	1853	1853	1853	5
433	20230705	115200	286595391	1846	1847	1847	1846	41
434	20230705	115100	286519700	1847	1847	1847	1847	0
435	20230705	115000	286519700	1847	1847	1847	1847	15
436	20230705	114900	286491995	1848	1849	1849	1847	8175
437	20230705	114800	271383900	1856	1856	1856	1856	0
438	20230705	114700	271383900	1856	1856	1856	1856	100
439	20230705	114600	271198300	1857	1857	1857	1857	0
440	20230705	114500	271198300	1857	1857	1857	1857	0
441	20230705	114400	271198300	1857	1850	1857	1850	4
442	20230705	114300	271190886	1848	1848	1848	1848	0
443	20230705	114200	271190886	1848	1848	1848	1848	0
444	20230705	114100	271190886	1848	1848	1848	1848	0
445	20230705	114000	271190886	1848	1853	1853	1848	5000
446	20230705	113900	261943320	1853	1853	1853	1853	0
447	20230705	113800	261943320	1853	1853	1853	1853	0
448	20230705	113700	261943320	1853	1853	1853	1853	0
449	20230705	113600	261943320	1853	1853	1853	1853	0
450	20230705	113500	261943320	1853	1853	1853	1853	0
451	20230705	113400	261943320	1853	1853	1853	1853	0
452	20230705	113300	261943320	1853	1853	1853	1853	0
453	20230705	113200	261943320	1853	1853	1853	1853	0
454	20230705	113100	261943320	1853	1853	1853	1853	0
455	20230705	113000	261943320	1853	1853	1853	1853	0
456	20230705	112900	261943320	1853	1853	1853	1853	1
457	20230705	112800	261941467	1850	1850	1850	1850	0
458	20230705	112700	261941467	1850	1850	1850	1850	0
459	20230705	112600	261941467	1850	1848	1850	1848	1109
460	20230705	112500	259889819	1848	1848	1848	1848	319
461	20230705	112400	259300307	1848	1848	1848	1848	1056
462	20230705	112300	257348819	1849	1849	1849	1849	254
463	20230705	112200	256879173	1849	1849	1849	1849	202
464	20230705	112100	256505675	1850	1850	1850	1850	0
465	20230705	112000	256505675	1850	1850	1850	1850	0
466	20230705	111900	256505675	1850	1850	1850	1850	140
467	20230705	111800	256246675	1848	1848	1848	1848	0
468	20230705	111700	256246675	1848	1848	1848	1848	0
469	20230705	111600	256246675	1848	1853	1853	1848	20526
470	20230705	111500	218264558	1853	1853	1853	1853	0
471	20230705	111400	218264558	1853	1853	1853	1853	0
472	20230705	111300	218264558	1853	1853	1853	1853	877
473	20230705	111200	216639477	1857	1857	1857	1857	207
474	20230705	111100	216255078	1858	1858	1858	1858	50
475	20230705	111000	216162178	1858	1858	1858	1858	0
476	20230705	110900	216162178	1858	1857	1858	1857	2
477	20230705	110800	216158463	1857	1857	1857	1857	20
478	20230705	110700	216121323	1853	1853	1853	1853	0
479	20230705	110600	216121323	1853	1853	1853	1853	0
480	20230705	110500	216121323	1853	1853	1853	1853	38
481	20230705	110400	216050909	1853	1853	1853	1853	0
482	20230705	110300	216050909	1853	1853	1853	1853	0
483	20230705	110200	216050909	1853	1853	1853	1853	0
484	20230705	110100	216050909	1853	1853	1853	1853	100
485	20230705	110000	215865609	1852	1852	1852	1852	0
486	20230705	105900	215865609	1852	1852	1852	1852	0
487	20230705	105800	215865609	1852	1853	1853	1852	1000
488	20230705	105700	214013359	1853	1853	1853	1853	0
489	20230705	105600	214013359	1853	1853	1853	1853	1582
490	20230705	105500	211081913	1853	1853	1853	1853	0
491	20230705	105400	211081913	1853	1853	1853	1853	544
492	20230705	105300	210073881	1853	1853	1853	1853	0
493	20230705	105200	210073881	1853	1853	1853	1853	325
494	20230705	105100	209471656	1856	1856	1856	1856	5
495	20230705	105000	209462376	1856	1856	1856	1856	216
496	20230705	104900	209061480	1856	1856	1856	1856	0
497	20230705	104800	209061480	1856	1856	1856	1856	0
498	20230705	104700	209061480	1856	1856	1856	1856	0
499	20230705	104600	209061480	1856	1856	1856	1856	47
500	20230705	104500	208974248	1856	1856	1858	1856	55
501	20230705	104400	208872166	1858	1858	1858	1858	120
502	20230705	104300	208649206	1858	1858	1858	1858	0
503	20230705	104200	208649206	1858	1858	1858	1858	8
504	20230705	104100	208634342	1858	1853	1858	1853	89
505	20230705	104000	208469375	1853	1853	1853	1853	147
506	20230705	103900	208196984	1854	1854	1854	1854	0
507	20230705	103800	208196984	1854	1854	1854	1854	150
508	20230705	103700	207918884	1854	1854	1854	1854	0
509	20230705	103600	207918884	1854	1854	1854	1854	2300
510	20230705	103500	203654684	1853	1853	1853	1853	0
511	20230705	103400	203654684	1853	1853	1853	1853	0
512	20230705	103300	203654684	1853	1853	1853	1853	1
513	20230705	103200	203652831	1853	1853	1853	1853	0
514	20230705	103100	203652831	1853	1853	1853	1853	29
515	20230705	103000	203599094	1852	1852	1852	1852	0
516	20230705	102900	203599094	1852	1852	1852	1852	0
517	20230705	102800	203599094	1852	1852	1852	1852	0
518	20230705	102700	203599094	1852	1852	1852	1852	0
519	20230705	102600	203599094	1852	1852	1852	1852	0
520	20230705	102500	203599094	1852	1852	1852	1852	0
521	20230705	102400	203599094	1852	1852	1852	1852	0
522	20230705	102300	203599094	1852	1852	1852	1852	0
523	20230705	102200	203599094	1852	1852	1852	1852	10
524	20230705	102100	203580574	1861	1861	1861	1861	0
525	20230705	102000	203580574	1861	1861	1861	1852	3971
526	20230705	101900	196222050	1853	1853	1853	1853	30
527	20230705	101800	196166460	1860	1860	1860	1860	0
528	20230705	101700	196166460	1860	1860	1860	1860	0
529	20230705	101600	196166460	1860	1852	1860	1852	312
530	20230705	101500	195588540	1852	1853	1853	1852	30
531	20230705	101400	195532960	1858	1859	1859	1854	7920
532	20230705	101300	180839083	1859	1864	1864	1859	2494
533	20230705	101200	176199116	1868	1861	1870	1861	5
534	20230705	101100	176189788	1862	1869	1869	1862	1973
535	20230705	101000	172508572	1861	1861	1861	1861	0
536	20230705	100900	172508572	1861	1861	1861	1861	867
537	20230705	100800	170895085	1862	1862	1862	1862	1566
538	20230705	100700	167979193	1862	1862	1862	1862	545
539	20230705	100600	166964403	1865	1870	1870	1865	3406
540	20230705	100500	160606275	1872	1872	1872	1872	3
541	20230705	100400	160600659	1872	1872	1872	1872	0
542	20230705	100300	160600659	1872	1872	1872	1872	0
543	20230705	100200	160600659	1872	1872	1872	1872	100
544	20230705	100100	160413459	1872	1872	1872	1872	0
545	20230705	100000	160413459	1872	1875	1875	1872	5806
546	20230705	095900	149541649	1881	1881	1881	1881	0
547	20230705	095800	149541649	1881	1881	1881	1881	0
548	20230705	095700	149541649	1881	1882	1882	1881	2258
549	20230705	095600	145292419	1882	1882	1882	1882	150
550	20230705	095500	145010119	1882	1882	1882	1881	1030
551	20230705	095400	143072545	1882	1882	1882	1882	2379
552	20230705	095300	138595267	1881	1881	1881	1881	1000
553	20230705	095200	136714267	1874	1881	1881	1874	9
554	20230705	095100	136697345	1882	1882	1882	1882	0
555	20230705	095000	136697345	1882	1882	1882	1882	0
556	20230705	094900	136697345	1882	1874	1882	1874	51
557	20230705	094800	136601371	1882	1882	1882	1882	233
558	20230705	094700	136162865	1882	1882	1882	1882	124
559	20230705	094600	135929497	1883	1883	1883	1883	82
560	20230705	094500	135775091	1872	1872	1872	1872	353
561	20230705	094400	135114275	1883	1883	1883	1883	45
562	20230705	094300	135029540	1883	1881	1883	1881	2254
563	20230705	094200	130787766	1881	1880	1882	1880	1732
564	20230705	094100	127529201	1881	1879	1882	1868	5828
565	20230705	094000	116577075	1878	1874	1878	1874	7116
566	20230705	093900	103224422	1874	1874	1875	1874	1045
567	20230705	093800	101266042	1874	1874	1874	1874	0
568	20230705	093700	101266042	1874	1868	1874	1868	92
569	20230705	093600	101093754	1874	1874	1874	1874	1
570	20230705	093500	101091880	1874	1867	1874	1867	52
571	20230705	093400	100994782	1867	1867	1867	1867	297
572	20230705	093300	100440283	1867	1869	1869	1867	913
573	20230705	093200	98735250	1875	1875	1875	1875	10
574	20230705	093100	98716500	1875	1872	1875	1867	515
575	20230705	093000	97754902	1871	1871	1871	1871	1
576	20230705	092900	97753031	1865	1865	1865	1865	0
577	20230705	092800	97753031	1865	1877	1878	1865	1108
578	20230705	092700	95680815	1878	1877	1878	1872	1578
579	20230705	092600	92718636	1877	1874	1877	1874	2356
580	20230705	092500	88300758	1874	1871	1874	1871	1616
581	20230705	092400	85274697	1871	1871	1871	1870	1777
582	20230705	092300	81949956	1872	1871	1872	1871	556
583	20230705	092200	80909463	1872	1872	1872	1872	0
584	20230705	092100	80909463	1872	1867	1872	1867	3154
585	20230705	092000	75012428	1861	1861	1861	1861	0
586	20230705	091900	75012428	1861	1861	1861	1861	0
587	20230705	091800	75012428	1861	1861	1861	1861	450
588	20230705	091700	74174978	1869	1869	1869	1869	0
589	20230705	091600	74174978	1869	1869	1869	1869	0
590	20230705	091500	74174978	1869	1860	1869	1858	514
591	20230705	091400	73219358	1871	1869	1871	1858	2593
592	20230705	091300	68371717	1869	1868	1869	1868	927
593	20230705	091200	66639159	1867	1867	1867	1867	4326
594	20230705	091100	58562517	1867	1859	1867	1859	3315
595	20230705	091000	52388089	1858	1851	1858	1850	3103
596	20230705	090900	46630463	1840	1854	1854	1840	505
597	20230705	090800	45694249	1838	1849	1849	1838	7519
598	20230705	090700	31868016	1841	1841	1841	1841	1800
599	20230705	090600	28554216	1841	1849	1849	1841	8068
600	20230705	090500	13694799	1849	1849	1849	1849	126
601	20230705	090400	13461825	1849	1849	1849	1845	1168
602	20230705	090300	11305553	1857	1856	1857	1856	877
603	20230705	090200	9677514	1857	1856	1857	1856	1000
604	20230705	090100	7820914	1857	1857	1857	1857	510
605	20230705	090000	6873844	1857	1848	1859	1848	3718