KissMeData/052670/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	192100	186796654	1800	1800	1800	1800	324
3	20230704	192000	186796654	1800	1800	1800	1800	0
4	20230704	191900	186796654	1800	1800	1800	1800	0
5	20230704	191800	186796654	1800	1800	1800	1800	0
6	20230704	191700	186796654	1800	1800	1800	1800	0
7	20230704	191600	186796654	1800	1800	1800	1800	0
8	20230704	191500	186796654	1800	1800	1800	1800	0
9	20230704	191400	186796654	1800	1800	1800	1800	0
10	20230704	191300	186796654	1800	1800	1800	1800	0
11	20230704	191200	186796654	1800	1800	1800	1800	0
12	20230704	191100	186796654	1800	1800	1800	1800	0
13	20230704	191000	186796654	1800	1800	1800	1800	0
14	20230704	190900	186796654	1800	1800	1800	1800	0
15	20230704	190800	186796654	1800	1800	1800	1800	0
16	20230704	190700	186796654	1800	1800	1800	1800	0
17	20230704	190600	186796654	1800	1800	1800	1800	0
18	20230704	190500	186796654	1800	1800	1800	1800	0
19	20230704	190400	186796654	1800	1800	1800	1800	0
20	20230704	190300	186796654	1800	1800	1800	1800	0
21	20230704	190200	186796654	1800	1800	1800	1800	0
22	20230704	190100	186796654	1800	1800	1800	1800	0
23	20230704	190000	186796654	1800	1800	1800	1800	0
24	20230704	185900	186796654	1800	1800	1800	1800	0
25	20230704	185800	186796654	1800	1800	1800	1800	0
26	20230704	185700	186796654	1800	1800	1800	1800	0
27	20230704	185600	186796654	1800	1800	1800	1800	0
28	20230704	185500	186796654	1800	1800	1800	1800	0
29	20230704	185400	186796654	1800	1800	1800	1800	0
30	20230704	185300	186796654	1800	1800	1800	1800	0
31	20230704	185200	186796654	1800	1800	1800	1800	0
32	20230704	185100	186796654	1800	1800	1800	1800	324
33	20230704	185000	186796654	1800	1800	1800	1800	0
34	20230704	184900	186796654	1800	1800	1800	1800	0
35	20230704	184800	186796654	1800	1800	1800	1800	0
36	20230704	184700	186796654	1800	1800	1800	1800	0
37	20230704	184600	186796654	1800	1800	1800	1800	0
38	20230704	184500	186796654	1800	1800	1800	1800	0
39	20230704	184400	186796654	1800	1800	1800	1800	0
40	20230704	184300	186796654	1800	1800	1800	1800	0
41	20230704	184200	186796654	1800	1800	1800	1800	0
42	20230704	184100	186796654	1800	1800	1800	1800	0
43	20230704	184000	186796654	1800	1800	1800	1800	0
44	20230704	183900	186796654	1800	1800	1800	1800	0
45	20230704	183800	186796654	1800	1800	1800	1800	0
46	20230704	183700	186796654	1800	1800	1800	1800	0
47	20230704	183600	186796654	1800	1800	1800	1800	0
48	20230704	183500	186796654	1800	1800	1800	1800	0
49	20230704	183400	186796654	1800	1800	1800	1800	0
50	20230704	183300	186796654	1800	1800	1800	1800	0
51	20230704	183200	186796654	1800	1800	1800	1800	0
52	20230704	183100	186796654	1800	1800	1800	1800	0
53	20230704	183000	186796654	1800	1800	1800	1800	0
54	20230704	182900	186796654	1800	1800	1800	1800	0
55	20230704	182800	186796654	1800	1800	1800	1800	0
56	20230704	182700	186796654	1800	1800	1800	1800	0
57	20230704	182600	186796654	1800	1800	1800	1800	0
58	20230704	182500	186796654	1800	1800	1800	1800	0
59	20230704	182400	186796654	1800	1800	1800	1800	0
60	20230704	182300	186796654	1800	1800	1800	1800	0
61	20230704	182200	186796654	1800	1800	1800	1800	0
62	20230704	182100	186796654	1800	1800	1800	1800	324
63	20230704	182000	186796654	1800	1800	1800	1800	0
64	20230704	181900	186796654	1800	1800	1800	1800	0
65	20230704	181800	186796654	1800	1800	1800	1800	0
66	20230704	181700	186796654	1800	1800	1800	1800	0
67	20230704	181600	186796654	1800	1800	1800	1800	0
68	20230704	181500	186796654	1800	1800	1800	1800	0
69	20230704	181400	186796654	1800	1800	1800	1800	0
70	20230704	181300	186796654	1800	1800	1800	1800	0
71	20230704	181200	186796654	1800	1800	1800	1800	0
72	20230704	181100	186796654	1800	1800	1800	1800	0
73	20230704	181000	186796654	1800	1800	1800	1800	0
74	20230704	180900	186796654	1800	1800	1800	1800	0
75	20230704	180800	186796654	1800	1800	1800	1800	0
76	20230704	180700	186796654	1800	1800	1800	1800	0
77	20230704	180600	186796654	1800	1800	1800	1800	0
78	20230704	180500	186796654	1800	1800	1800	1800	0
79	20230704	180400	186796654	1800	1800	1800	1800	0
80	20230704	180300	186796654	1800	1800	1800	1800	0
81	20230704	180200	186796654	1800	1800	1800	1800	0
82	20230704	180100	186796654	1800	1800	1800	1800	0
83	20230704	180000	186796654	1800	1800	1800	1800	0
84	20230704	175900	186796654	1800	1800	1800	1800	0
85	20230704	175800	186796654	1800	1800	1800	1800	0
86	20230704	175700	186796654	1800	1800	1800	1800	0
87	20230704	175600	186796654	1800	1800	1800	1800	0
88	20230704	175500	186796654	1800	1800	1800	1800	0
89	20230704	175400	186796654	1800	1800	1800	1800	0
90	20230704	175300	186796654	1800	1800	1800	1800	0
91	20230704	175200	186796654	1800	1800	1800	1800	0
92	20230704	175100	186796654	1800	1800	1800	1800	324
93	20230704	175000	186796654	1800	1800	1800	1800	0
94	20230704	174900	186796654	1800	1800	1800	1800	0
95	20230704	174800	186796654	1800	1800	1800	1800	0
96	20230704	174700	186796654	1800	1800	1800	1800	0
97	20230704	174600	186796654	1800	1800	1800	1800	0
98	20230704	174500	186796654	1800	1800	1800	1800	0
99	20230704	174400	186796654	1800	1800	1800	1800	0
100	20230704	174300	186796654	1800	1800	1800	1800	0
101	20230704	174200	186796654	1800	1800	1800	1800	0
102	20230704	174100	186796654	1800	1800	1800	1800	0
103	20230704	174000	186796654	1800	1800	1800	1800	0
104	20230704	173900	186796654	1800	1800	1800	1800	0
105	20230704	173800	186796654	1800	1800	1800	1800	0
106	20230704	173700	186796654	1800	1800	1800	1800	0
107	20230704	173600	186796654	1800	1800	1800	1800	0
108	20230704	173500	186796654	1800	1800	1800	1800	0
109	20230704	173400	186796654	1800	1800	1800	1800	0
110	20230704	173300	186796654	1800	1800	1800	1800	0
111	20230704	173200	186796654	1800	1800	1800	1800	0
112	20230704	173100	186796654	1800	1800	1800	1800	0
113	20230704	173000	186796654	1800	1800	1800	1800	0
114	20230704	172900	186796654	1800	1800	1800	1800	0
115	20230704	172800	186796654	1800	1800	1800	1800	0
116	20230704	172700	186796654	1800	1800	1800	1800	0
117	20230704	172600	186796654	1800	1800	1800	1800	0
118	20230704	172500	186796654	1800	1800	1800	1800	0
119	20230704	172400	186796654	1800	1800	1800	1800	0
120	20230704	172300	186796654	1800	1800	1800	1800	0
121	20230704	172200	186796654	1800	1800	1800	1800	0
122	20230704	172100	186796654	1800	1800	1800	1800	324
123	20230704	172000	186796654	1800	1800	1800	1800	0
124	20230704	171900	186796654	1800	1800	1800	1800	0
125	20230704	171800	186796654	1800	1800	1800	1800	0
126	20230704	171700	186796654	1800	1800	1800	1800	0
127	20230704	171600	186796654	1800	1800	1800	1800	0
128	20230704	171500	186796654	1800	1800	1800	1800	0
129	20230704	171400	186796654	1800	1800	1800	1800	0
130	20230704	171300	186796654	1800	1800	1800	1800	0
131	20230704	171200	186796654	1800	1800	1800	1800	0
132	20230704	171100	186796654	1800	1800	1800	1800	0
133	20230704	171000	186796654	1800	1800	1800	1800	0
134	20230704	170900	186796654	1800	1800	1800	1800	0
135	20230704	170800	186796654	1800	1800	1800	1800	0
136	20230704	170700	186796654	1800	1800	1800	1800	0
137	20230704	170600	186796654	1800	1800	1800	1800	0
138	20230704	170500	186796654	1800	1800	1800	1800	0
139	20230704	170400	186796654	1800	1800	1800	1800	0
140	20230704	170300	186796654	1800	1800	1800	1800	0
141	20230704	170200	186796654	1800	1800	1800	1800	0
142	20230704	170100	186796654	1800	1800	1800	1800	0
143	20230704	170000	186796654	1800	1800	1800	1800	0
144	20230704	165900	186796654	1800	1800	1800	1800	0
145	20230704	165800	186796654	1800	1800	1800	1800	0
146	20230704	165700	186796654	1800	1800	1800	1800	0
147	20230704	165600	186796654	1800	1800	1800	1800	0
148	20230704	165500	186796654	1800	1800	1800	1800	0
149	20230704	165400	186796654	1800	1800	1800	1800	0
150	20230704	165300	186796654	1800	1800	1800	1800	0
151	20230704	165200	186796654	1800	1800	1800	1800	0
152	20230704	165100	186796654	1800	1800	1800	1800	324
153	20230704	165000	186796654	1800	1800	1800	1800	0
154	20230704	164900	186796654	1800	1800	1800	1800	0
155	20230704	164800	186796654	1800	1800	1800	1800	0
156	20230704	164700	186796654	1800	1800	1800	1800	0
157	20230704	164600	186796654	1800	1800	1800	1800	0
158	20230704	164500	186796654	1800	1800	1800	1800	0
159	20230704	164400	186796654	1800	1800	1800	1800	0
160	20230704	164300	186796654	1800	1800	1800	1800	0
161	20230704	164200	186796654	1800	1800	1800	1800	0
162	20230704	164100	186796654	1800	1800	1800	1800	0
163	20230704	164000	186796654	1800	1800	1800	1800	0
164	20230704	163900	186796654	1800	1800	1800	1800	0
165	20230704	163800	186796654	1800	1800	1800	1800	0
166	20230704	163700	186796654	1800	1800	1800	1800	0
167	20230704	163600	186796654	1800	1800	1800	1800	0
168	20230704	163500	186796654	1800	1800	1800	1800	0
169	20230704	163400	186796654	1800	1800	1800	1800	0
170	20230704	163300	186796654	1800	1800	1800	1800	0
171	20230704	163200	186796654	1800	1800	1800	1800	0
172	20230704	163100	186796654	1800	1800	1800	1800	0
173	20230704	163000	186796654	1800	1800	1800	1800	0
174	20230704	162900	186796654	1800	1800	1800	1800	0
175	20230704	162800	186796654	1800	1800	1800	1800	0
176	20230704	162700	186796654	1800	1800	1800	1800	0
177	20230704	162600	186796654	1800	1800	1800	1800	0
178	20230704	162500	186796654	1800	1800	1800	1800	0
179	20230704	162400	186796654	1800	1800	1800	1800	0
180	20230704	162300	186796654	1800	1800	1800	1800	0
181	20230704	162200	186796654	1800	1800	1800	1800	0
182	20230704	162100	186796654	1800	1800	1800	1800	324
183	20230704	162000	186796654	1800	1800	1800	1800	0
184	20230704	161900	186796654	1800	1800	1800	1800	0
185	20230704	161800	186796654	1800	1800	1800	1800	0
186	20230704	161700	186796654	1800	1800	1800	1800	0
187	20230704	161600	186796654	1800	1800	1800	1800	0
188	20230704	161500	186796654	1800	1800	1800	1800	0
189	20230704	161400	186796654	1800	1800	1800	1800	0
190	20230704	161300	186796654	1800	1800	1800	1800	0
191	20230704	161200	186796654	1800	1800	1800	1800	0
192	20230704	161100	186796654	1800	1800	1800	1800	0
193	20230704	161000	186796654	1800	1800	1800	1800	0
194	20230704	160900	186796654	1800	1800	1800	1800	0
195	20230704	160800	186796654	1800	1800	1800	1800	0
196	20230704	160700	186796654	1800	1800	1800	1800	0
197	20230704	160600	186796654	1800	1800	1800	1800	0
198	20230704	160500	186796654	1800	1800	1800	1800	0
199	20230704	160400	186796654	1800	1800	1800	1800	0
200	20230704	160300	186796654	1800	1800	1800	1800	0
201	20230704	160200	186796654	1800	1800	1800	1800	0
202	20230704	160100	186796654	1800	1800	1800	1800	0
203	20230704	160000	186796654	1800	1800	1800	1800	0
204	20230704	155900	186796654	1800	1800	1800	1800	0
205	20230704	155800	186796654	1800	1800	1800	1800	0
206	20230704	155700	186796654	1800	1800	1800	1800	0
207	20230704	155600	186796654	1800	1800	1800	1800	0
208	20230704	155500	186796654	1800	1800	1800	1800	0
209	20230704	155400	186796654	1800	1800	1800	1800	0
210	20230704	155300	186796654	1800	1800	1800	1800	0
211	20230704	155200	186796654	1800	1800	1800	1800	0
212	20230704	155100	186796654	1800	1800	1800	1800	324
213	20230704	155000	186796654	1800	1800	1800	1800	0
214	20230704	154900	186796654	1800	1800	1800	1800	0
215	20230704	154800	186796654	1800	1800	1800	1800	0
216	20230704	154700	186796654	1800	1800	1800	1800	0
217	20230704	154600	186796654	1800	1800	1800	1800	0
218	20230704	154500	186796654	1800	1800	1800	1800	0
219	20230704	154400	186796654	1800	1800	1800	1800	0
220	20230704	154300	186796654	1800	1800	1800	1800	0
221	20230704	154200	186796654	1800	1800	1800	1800	0
222	20230704	154100	186796654	1800	1800	1800	1800	0
223	20230704	154000	186796654	1800	1800	1800	1800	0
224	20230704	153900	186796654	1800	1800	1800	1800	0
225	20230704	153800	186796654	1800	1800	1800	1800	0
226	20230704	153700	186796654	1800	1800	1800	1800	0
227	20230704	153600	186796654	1800	1800	1800	1800	0
228	20230704	153500	186796654	1800	1800	1800	1800	0
229	20230704	153400	186796654	1800	1800	1800	1800	0
230	20230704	153300	186796654	1800	1800	1800	1800	0
231	20230704	153200	186796654	1800	1800	1800	1800	0
232	20230704	153100	186796654	1800	1800	1800	1800	0
233	20230704	153000	186796654	1800	1800	1800	1800	324
234	20230704	152900	186213454	1798	1798	1798	1798	0
235	20230704	152800	186213454	1798	1798	1798	1798	0
236	20230704	152700	186213454	1798	1798	1798	1798	0
237	20230704	152600	186213454	1798	1798	1798	1798	0
238	20230704	152500	186213454	1798	1798	1798	1798	0
239	20230704	152400	186213454	1798	1798	1798	1798	0
240	20230704	152300	186213454	1798	1798	1798	1798	0
241	20230704	152200	186213454	1798	1798	1798	1798	0
242	20230704	152100	186213454	1798	1798	1798	1798	0
243	20230704	152000	186213454	1798	1798	1798	1798	0
244	20230704	151900	186213454	1798	1797	1798	1797	34
245	20230704	151800	186152339	1797	1797	1797	1797	0
246	20230704	151700	186152339	1797	1797	1797	1797	17
247	20230704	151600	186121790	1797	1797	1797	1797	239
248	20230704	151500	185692307	1797	1797	1797	1797	0
249	20230704	151400	185692307	1797	1797	1797	1797	17
250	20230704	151300	185661758	1797	1797	1797	1797	17
251	20230704	151200	185631209	1797	1797	1797	1797	17
252	20230704	151100	185600660	1796	1798	1798	1796	431
253	20230704	151000	184826189	1798	1798	1798	1798	5
254	20230704	150900	184817199	1800	1800	1800	1800	127
255	20230704	150800	184588599	1802	1802	1802	1802	1
256	20230704	150700	184586797	1800	1800	1800	1800	0
257	20230704	150600	184586797	1800	1800	1800	1800	18
258	20230704	150500	184554397	1802	1802	1802	1802	0
259	20230704	150400	184554397	1802	1802	1802	1802	0
260	20230704	150300	184554397	1802	1802	1802	1802	0
261	20230704	150200	184554397	1802	1802	1802	1802	0
262	20230704	150100	184554397	1802	1802	1802	1802	11
263	20230704	150000	184534575	1802	1802	1802	1802	1
264	20230704	145900	184532773	1802	1802	1802	1802	300
265	20230704	145800	183992173	1798	1798	1798	1798	1
266	20230704	145700	183990375	1798	1797	1798	1797	3
267	20230704	145600	183984983	1795	1795	1795	1795	0
268	20230704	145500	183984983	1795	1795	1795	1795	0
269	20230704	145400	183984983	1795	1795	1795	1795	0
270	20230704	145300	183984983	1795	1795	1795	1795	0
271	20230704	145200	183984983	1795	1795	1795	1795	0
272	20230704	145100	183984983	1795	1795	1795	1795	0
273	20230704	145000	183984983	1795	1795	1795	1795	0
274	20230704	144900	183984983	1795	1795	1795	1795	0
275	20230704	144800	183984983	1795	1795	1795	1795	0
276	20230704	144700	183984983	1795	1795	1795	1795	0
277	20230704	144600	183984983	1795	1795	1795	1795	0
278	20230704	144500	183984983	1795	1795	1795	1795	0
279	20230704	144400	183984983	1795	1795	1795	1795	0
280	20230704	144300	183984983	1795	1795	1795	1795	0
281	20230704	144200	183984983	1795	1796	1796	1795	1898
282	20230704	144100	180577834	1795	1795	1795	1795	0
283	20230704	144000	180577834	1795	1795	1795	1795	19
284	20230704	143900	180543729	1801	1801	1801	1801	0
285	20230704	143800	180543729	1801	1790	1801	1790	925
286	20230704	143700	178886879	1790	1800	1800	1790	18920
287	20230704	143600	144946001	1801	1802	1803	1801	2662
288	20230704	143500	140149087	1801	1801	1801	1801	7
289	20230704	143400	140136480	1800	1800	1800	1800	0
290	20230704	143300	140136480	1800	1800	1800	1800	10
291	20230704	143200	140118480	1799	1799	1799	1799	82
292	20230704	143100	139970962	1799	1800	1800	1799	977
293	20230704	143000	138212377	1800	1800	1800	1800	15
294	20230704	142900	138185377	1800	1800	1800	1800	0
295	20230704	142800	138185377	1800	1800	1800	1800	0
296	20230704	142700	138185377	1800	1800	1800	1800	15
297	20230704	142600	138158377	1800	1800	1800	1800	78
298	20230704	142500	138017977	1800	1800	1800	1800	0
299	20230704	142400	138017977	1800	1800	1800	1800	15
300	20230704	142300	137990977	1800	1800	1800	1800	0
301	20230704	142200	137990977	1800	1800	1800	1800	0
302	20230704	142100	137990977	1800	1800	1800	1800	15
303	20230704	142000	137963977	1799	1799	1799	1799	0
304	20230704	141900	137963977	1799	1799	1799	1799	0
305	20230704	141800	137963977	1799	1799	1799	1799	0
306	20230704	141700	137963977	1799	1799	1799	1799	595
307	20230704	141600	136893572	1799	1799	1799	1799	0
308	20230704	141500	136893572	1799	1799	1799	1799	0
309	20230704	141400	136893572	1799	1799	1799	1799	0
310	20230704	141300	136893572	1799	1799	1799	1799	0
311	20230704	141200	136893572	1799	1799	1799	1799	0
312	20230704	141100	136893572	1799	1799	1799	1799	97
313	20230704	141000	136719069	1799	1799	1799	1799	103
314	20230704	140900	136533772	1799	1799	1799	1799	0
315	20230704	140800	136533772	1799	1799	1799	1799	5
316	20230704	140700	136524777	1798	1798	1798	1798	0
317	20230704	140600	136524777	1798	1798	1798	1798	0
318	20230704	140500	136524777	1798	1801	1801	1798	5305
319	20230704	140400	126976904	1801	1801	1801	1801	15
320	20230704	140300	126949889	1801	1801	1801	1801	0
321	20230704	140200	126949889	1801	1801	1801	1801	0
322	20230704	140100	126949889	1801	1801	1801	1801	0
323	20230704	140000	126949889	1801	1801	1801	1801	0
324	20230704	135900	126949889	1801	1801	1801	1801	0
325	20230704	135800	126949889	1801	1801	1801	1801	0
326	20230704	135700	126949889	1801	1801	1801	1801	0
327	20230704	135600	126949889	1801	1801	1801	1801	0
328	20230704	135500	126949889	1801	1801	1801	1801	0
329	20230704	135400	126949889	1801	1801	1801	1801	1
330	20230704	135300	126948088	1803	1803	1803	1803	0
331	20230704	135200	126948088	1803	1803	1803	1803	0
332	20230704	135100	126948088	1803	1803	1803	1803	0
333	20230704	135000	126948088	1803	1803	1803	1803	0
334	20230704	134900	126948088	1803	1803	1803	1803	0
335	20230704	134800	126948088	1803	1803	1803	1803	0
336	20230704	134700	126948088	1803	1803	1803	1803	0
337	20230704	134600	126948088	1803	1803	1803	1803	0
338	20230704	134500	126948088	1803	1803	1803	1803	1
339	20230704	134400	126946285	1803	1803	1803	1803	4
340	20230704	134300	126939073	1801	1801	1801	1801	3
341	20230704	134200	126933670	1800	1800	1800	1800	0
342	20230704	134100	126933670	1800	1800	1800	1800	0
343	20230704	134000	126933670	1800	1800	1800	1800	0
344	20230704	133900	126933670	1800	1800	1800	1800	0
345	20230704	133800	126933670	1800	1800	1800	1800	1
346	20230704	133700	126931870	1800	1802	1802	1800	40
347	20230704	133600	126859850	1802	1802	1802	1802	0
348	20230704	133500	126859850	1802	1802	1802	1802	0
349	20230704	133400	126859850	1802	1802	1802	1802	0
350	20230704	133300	126859850	1802	1802	1802	1802	0
351	20230704	133200	126859850	1802	1802	1802	1802	4
352	20230704	133100	126852642	1801	1801	1801	1801	0
353	20230704	133000	126852642	1801	1801	1801	1801	0
354	20230704	132900	126852642	1801	1801	1801	1801	0
355	20230704	132800	126852642	1801	1801	1801	1801	150
356	20230704	132700	126582492	1801	1801	1801	1801	0
357	20230704	132600	126582492	1801	1801	1801	1801	0
358	20230704	132500	126582492	1801	1801	1801	1801	0
359	20230704	132400	126582492	1801	1801	1801	1801	0
360	20230704	132300	126582492	1801	1801	1801	1801	0
361	20230704	132200	126582492	1801	1801	1801	1801	1000
362	20230704	132100	124781492	1804	1804	1804	1804	0
363	20230704	132000	124781492	1804	1804	1804	1804	0
364	20230704	131900	124781492	1804	1804	1804	1804	0
365	20230704	131800	124781492	1804	1804	1804	1804	0
366	20230704	131700	124781492	1804	1804	1804	1804	0
367	20230704	131600	124781492	1804	1803	1804	1803	119
368	20230704	131500	124566934	1800	1800	1800	1800	0
369	20230704	131400	124566934	1800	1800	1800	1800	0
370	20230704	131300	124566934	1800	1800	1800	1800	0
371	20230704	131200	124566934	1800	1800	1800	1800	0
372	20230704	131100	124566934	1800	1800	1800	1800	100
373	20230704	131000	124386934	1800	1800	1800	1800	0
374	20230704	130900	124386934	1800	1800	1800	1800	0
375	20230704	130800	124386934	1800	1800	1800	1800	1110
376	20230704	130700	122388934	1800	1800	1800	1800	0
377	20230704	130600	122388934	1800	1800	1800	1800	0
378	20230704	130500	122388934	1800	1800	1800	1800	0
379	20230704	130400	122388934	1800	1800	1800	1800	0
380	20230704	130300	122388934	1800	1800	1800	1800	0
381	20230704	130200	122388934	1800	1800	1800	1800	0
382	20230704	130100	122388934	1800	1800	1800	1800	0
383	20230704	130000	122388934	1800	1800	1800	1800	0
384	20230704	125900	122388934	1800	1800	1800	1800	474
385	20230704	125800	121535734	1800	1800	1800	1800	2173
386	20230704	125700	117624334	1800	1800	1800	1800	0
387	20230704	125600	117624334	1800	1800	1800	1800	0
388	20230704	125500	117624334	1800	1800	1800	1800	0
389	20230704	125400	117624334	1800	1800	1800	1800	0
390	20230704	125300	117624334	1800	1800	1800	1800	0
391	20230704	125200	117624334	1800	1800	1800	1800	0
392	20230704	125100	117624334	1800	1800	1800	1800	0
393	20230704	125000	117624334	1800	1800	1800	1800	0
394	20230704	124900	117624334	1800	1800	1800	1800	0
395	20230704	124800	117624334	1800	1800	1800	1800	0
396	20230704	124700	117624334	1800	1800	1800	1800	0
397	20230704	124600	117624334	1800	1800	1800	1800	0
398	20230704	124500	117624334	1800	1800	1800	1800	0
399	20230704	124400	117624334	1800	1800	1800	1800	0
400	20230704	124300	117624334	1800	1800	1800	1800	0
401	20230704	124200	117624334	1800	1800	1800	1800	0
402	20230704	124100	117624334	1800	1800	1800	1800	0
403	20230704	124000	117624334	1800	1800	1800	1800	0
404	20230704	123900	117624334	1800	1800	1800	1800	0
405	20230704	123800	117624334	1800	1800	1800	1800	0
406	20230704	123700	117624334	1800	1800	1800	1800	0
407	20230704	123600	117624334	1800	1800	1800	1800	0
408	20230704	123500	117624334	1800	1800	1800	1800	0
409	20230704	123400	117624334	1800	1800	1800	1800	0
410	20230704	123300	117624334	1800	1800	1800	1800	0
411	20230704	123200	117624334	1800	1800	1800	1800	0
412	20230704	123100	117624334	1800	1800	1800	1800	0
413	20230704	123000	117624334	1800	1800	1800	1800	0
414	20230704	122900	117624334	1800	1800	1800	1800	0
415	20230704	122800	117624334	1800	1800	1800	1800	0
416	20230704	122700	117624334	1800	1800	1800	1800	0
417	20230704	122600	117624334	1800	1800	1800	1800	0
418	20230704	122500	117624334	1800	1800	1800	1800	0
419	20230704	122400	117624334	1800	1800	1800	1800	87
420	20230704	122300	117467734	1800	1800	1800	1800	0
421	20230704	122200	117467734	1800	1800	1800	1800	0
422	20230704	122100	117467734	1800	1801	1801	1800	500
423	20230704	122000	116567729	1804	1804	1804	1804	0
424	20230704	121900	116567729	1804	1804	1804	1804	0
425	20230704	121800	116567729	1804	1804	1804	1804	100
426	20230704	121700	116387329	1804	1804	1804	1804	0
427	20230704	121600	116387329	1804	1804	1804	1804	0
428	20230704	121500	116387329	1804	1804	1804	1804	0
429	20230704	121400	116387329	1804	1804	1804	1804	0
430	20230704	121300	116387329	1804	1804	1804	1804	0
431	20230704	121200	116387329	1804	1804	1804	1804	0
432	20230704	121100	116387329	1804	1804	1804	1804	0
433	20230704	121000	116387329	1804	1804	1804	1804	160
434	20230704	120900	116098689	1804	1800	1804	1800	1816
435	20230704	120800	112826529	1800	1800	1800	1800	1191
436	20230704	120700	110682729	1800	1800	1800	1800	0
437	20230704	120600	110682729	1800	1800	1800	1800	0
438	20230704	120500	110682729	1800	1800	1800	1800	150
439	20230704	120400	110412729	1800	1800	1800	1800	0
440	20230704	120300	110412729	1800	1803	1803	1800	54
441	20230704	120200	110315499	1803	1803	1803	1803	100
442	20230704	120100	110135199	1803	1803	1803	1803	0
443	20230704	120000	110135199	1803	1803	1803	1803	0
444	20230704	115900	110135199	1803	1803	1803	1803	0
445	20230704	115800	110135199	1803	1803	1803	1803	10
446	20230704	115700	110117169	1803	1803	1803	1803	0
447	20230704	115600	110117169	1803	1803	1803	1803	0
448	20230704	115500	110117169	1803	1803	1803	1803	2
449	20230704	115400	110113563	1798	1798	1798	1798	0
450	20230704	115300	110113563	1798	1801	1801	1798	2510
451	20230704	115200	105597670	1801	1801	1801	1801	55
452	20230704	115100	105498615	1801	1801	1801	1801	0
453	20230704	115000	105498615	1801	1801	1801	1801	812
454	20230704	114900	104036203	1801	1801	1801	1801	0
455	20230704	114800	104036203	1801	1801	1801	1801	0
456	20230704	114700	104036203	1801	1801	1801	1801	1
457	20230704	114600	104034402	1801	1801	1801	1801	0
458	20230704	114500	104034402	1801	1801	1801	1801	0
459	20230704	114400	104034402	1801	1801	1801	1801	0
460	20230704	114300	104034402	1801	1801	1801	1801	0
461	20230704	114200	104034402	1801	1801	1801	1801	242
462	20230704	114100	103598560	1801	1801	1801	1801	170
463	20230704	114000	103292390	1800	1800	1800	1800	0
464	20230704	113900	103292390	1800	1800	1800	1800	0
465	20230704	113800	103292390	1800	1800	1800	1800	77
466	20230704	113700	103153790	1800	1800	1800	1800	390
467	20230704	113600	102451790	1800	1800	1800	1800	0
468	20230704	113500	102451790	1800	1803	1803	1800	259
469	20230704	113400	101985551	1803	1803	1803	1803	10
470	20230704	113300	101967521	1800	1800	1800	1800	0
471	20230704	113200	101967521	1800	1800	1800	1800	0
472	20230704	113100	101967521	1800	1800	1800	1800	29
473	20230704	113000	101915321	1800	1800	1800	1800	80
474	20230704	112900	101771321	1800	1800	1800	1800	0
475	20230704	112800	101771321	1800	1800	1800	1800	0
476	20230704	112700	101771321	1800	1800	1800	1800	0
477	20230704	112600	101771321	1800	1800	1800	1800	4
478	20230704	112500	101764121	1800	1800	1800	1800	0
479	20230704	112400	101764121	1800	1800	1800	1800	0
480	20230704	112300	101764121	1800	1800	1800	1800	325
481	20230704	112200	101179121	1800	1800	1800	1800	1142
482	20230704	112100	99123521	1800	1800	1800	1800	0
483	20230704	112000	99123521	1800	1800	1800	1800	0
484	20230704	111900	99123521	1800	1800	1800	1800	0
485	20230704	111800	99123521	1800	1800	1800	1800	0
486	20230704	111700	99123521	1800	1800	1800	1800	503
487	20230704	111600	98218121	1800	1800	1800	1800	100
488	20230704	111500	98038121	1800	1800	1800	1800	0
489	20230704	111400	98038121	1800	1800	1800	1800	0
490	20230704	111300	98038121	1800	1800	1800	1800	0
491	20230704	111200	98038121	1800	1800	1800	1800	4319
492	20230704	111100	90263921	1800	1800	1800	1800	5000
493	20230704	111000	81263921	1799	1800	1800	1799	1799
494	20230704	110900	78026839	1803	1803	1803	1803	167
495	20230704	110800	77725738	1803	1803	1803	1803	3
496	20230704	110700	77720329	1803	1803	1803	1803	0
497	20230704	110600	77720329	1803	1803	1803	1803	0
498	20230704	110500	77720329	1803	1803	1803	1803	0
499	20230704	110400	77720329	1803	1803	1803	1803	0
500	20230704	110300	77720329	1803	1803	1803	1803	460
501	20230704	110200	76890949	1803	1803	1803	1803	0
502	20230704	110100	76890949	1803	1803	1803	1803	0
503	20230704	110000	76890949	1803	1803	1803	1803	0
504	20230704	105900	76890949	1803	1803	1803	1803	30
505	20230704	105800	76836859	1803	1803	1803	1803	10
506	20230704	105700	76818829	1801	1801	1801	1801	0
507	20230704	105600	76818829	1801	1801	1801	1801	0
508	20230704	105500	76818829	1801	1801	1801	1801	1300
509	20230704	105400	74477529	1800	1800	1800	1800	0
510	20230704	105300	74477529	1800	1800	1800	1800	1910
511	20230704	105200	71039529	1801	1801	1801	1801	0
512	20230704	105100	71039529	1801	1801	1801	1801	0
513	20230704	105000	71039529	1801	1801	1801	1801	530
514	20230704	104900	70084999	1800	1800	1800	1800	0
515	20230704	104800	70084999	1800	1800	1800	1800	0
516	20230704	104700	70084999	1800	1800	1800	1800	354
517	20230704	104600	69447799	1801	1801	1801	1801	1000
518	20230704	104500	67646799	1800	1800	1800	1800	0
519	20230704	104400	67646799	1800	1800	1800	1800	0
520	20230704	104300	67646799	1800	1800	1800	1800	0
521	20230704	104200	67646799	1800	1800	1800	1800	300
522	20230704	104100	67106799	1800	1800	1800	1800	27
523	20230704	104000	67058199	1803	1803	1803	1803	0
524	20230704	103900	67058199	1803	1803	1803	1803	1
525	20230704	103800	67056396	1803	1803	1803	1803	0
526	20230704	103700	67056396	1803	1803	1803	1803	9
527	20230704	103600	67040169	1805	1805	1805	1805	10
528	20230704	103500	67022119	1802	1802	1802	1802	10
529	20230704	103400	67004099	1798	1798	1798	1798	0
530	20230704	103300	67004099	1798	1798	1798	1798	0
531	20230704	103200	67004099	1798	1798	1798	1798	529
532	20230704	103100	66052957	1798	1800	1800	1798	6750
533	20230704	103000	53909376	1801	1801	1801	1801	2003
534	20230704	102900	50301973	1802	1802	1802	1802	2
535	20230704	102800	50298369	1801	1801	1801	1801	0
536	20230704	102700	50298369	1801	1801	1801	1801	0
537	20230704	102600	50298369	1801	1803	1803	1801	1018
538	20230704	102500	48464915	1803	1803	1803	1803	10
539	20230704	102400	48446885	1803	1803	1803	1803	10
540	20230704	102300	48428855	1806	1806	1806	1806	1000
541	20230704	102200	46622855	1806	1802	1806	1801	1097
542	20230704	102100	44647052	1806	1806	1806	1806	100
543	20230704	102000	44466452	1806	1806	1806	1806	0
544	20230704	101900	44466452	1806	1806	1806	1806	1
545	20230704	101800	44464646	1806	1806	1806	1806	1
546	20230704	101700	44462840	1800	1800	1800	1800	217
547	20230704	101600	44072240	1800	1800	1800	1800	0
548	20230704	101500	44072240	1800	1800	1800	1800	0
549	20230704	101400	44072240	1800	1800	1800	1800	0
550	20230704	101300	44072240	1800	1800	1800	1800	0
551	20230704	101200	44072240	1800	1800	1800	1800	0
552	20230704	101100	44072240	1800	1800	1800	1800	950
553	20230704	101000	42362240	1800	1800	1800	1800	50
554	20230704	100900	42272240	1799	1799	1799	1799	0
555	20230704	100800	42272240	1799	1799	1799	1799	1259
556	20230704	100700	40007299	1799	1799	1799	1799	500
557	20230704	100600	39107799	1800	1800	1807	1800	1811
558	20230704	100500	35847992	1801	1802	1802	1801	1222
559	20230704	100400	33646870	1801	1801	1801	1801	0
560	20230704	100300	33646870	1801	1801	1801	1801	0
561	20230704	100200	33646870	1801	1801	1801	1801	0
562	20230704	100100	33646870	1801	1803	1803	1801	370
563	20230704	100000	32980452	1803	1802	1803	1802	708
564	20230704	095900	31704430	1803	1803	1803	1803	0
565	20230704	095800	31704430	1803	1803	1803	1803	2
566	20230704	095700	31700824	1808	1808	1808	1808	0
567	20230704	095600	31700824	1808	1808	1808	1808	0
568	20230704	095500	31700824	1808	1808	1808	1808	1
569	20230704	095400	31699016	1801	1801	1801	1801	0
570	20230704	095300	31699016	1801	1801	1801	1801	0
571	20230704	095200	31699016	1801	1801	1801	1801	0
572	20230704	095100	31699016	1801	1801	1801	1801	100
573	20230704	095000	31518916	1801	1801	1801	1801	0
574	20230704	094900	31518916	1801	1801	1801	1801	0
575	20230704	094800	31518916	1801	1808	1808	1801	205
576	20230704	094700	31149676	1808	1808	1808	1808	11
577	20230704	094600	31129788	1808	1808	1808	1808	0
578	20230704	094500	31129788	1808	1808	1808	1808	1
579	20230704	094400	31127980	1800	1803	1803	1800	167
580	20230704	094300	30827341	1803	1804	1804	1803	505
581	20230704	094200	29916326	1804	1804	1804	1804	0
582	20230704	094100	29916326	1804	1808	1808	1804	2609
583	20230704	094000	25207173	1809	1809	1809	1809	21
584	20230704	093900	25169184	1810	1810	1810	1810	50
585	20230704	093800	25078684	1810	1810	1810	1810	0
586	20230704	093700	25078684	1810	1810	1810	1810	0
587	20230704	093600	25078684	1810	1812	1812	1810	2
588	20230704	093500	25075062	1812	1810	1812	1810	816
589	20230704	093400	23598098	1810	1810	1810	1810	100
590	20230704	093300	23417098	1810	1810	1813	1810	118
591	20230704	093200	23203443	1810	1810	1810	1810	0
592	20230704	093100	23203443	1810	1810	1810	1810	104
593	20230704	093000	23015203	1810	1810	1810	1810	126
594	20230704	092900	22787143	1810	1810	1810	1810	50
595	20230704	092800	22696643	1809	1809	1809	1809	10
596	20230704	092700	22678553	1809	1809	1809	1809	0
597	20230704	092600	22678553	1809	1809	1809	1809	15
598	20230704	092500	22651418	1809	1807	1810	1807	1216
599	20230704	092400	20450588	1806	1806	1806	1806	300
600	20230704	092300	19908788	1806	1806	1806	1806	2052
601	20230704	092200	16202876	1806	1806	1806	1806	50
602	20230704	092100	16112576	1806	1806	1806	1806	0
603	20230704	092000	16112576	1806	1806	1806	1806	6
604	20230704	091900	16101740	1806	1804	1806	1804	202
605	20230704	091800	15737328	1806	1806	1806	1806	0
606	20230704	091700	15737328	1806	1806	1806	1806	8
607	20230704	091600	15722880	1807	1807	1807	1807	138
608	20230704	091500	15473514	1807	1810	1810	1807	1171
609	20230704	091400	13357421	1810	1810	1810	1810	0
610	20230704	091300	13357421	1810	1820	1820	1810	526
611	20230704	091200	12405341	1820	1820	1820	1820	1000
612	20230704	091100	10585341	1820	1820	1820	1820	1000
613	20230704	091000	8765341	1820	1820	1820	1820	0
614	20230704	090900	8765341	1820	1820	1820	1820	300
615	20230704	090800	8219341	1823	1823	1823	1823	0
616	20230704	090700	8219341	1823	1823	1823	1823	0
617	20230704	090600	8219341	1823	1823	1823	1823	0
618	20230704	090500	8219341	1823	1816	1823	1816	773
619	20230704	090400	6810333	1798	1798	1798	1798	0
620	20230704	090300	6810333	1798	1799	1799	1798	648
621	20230704	090200	5645209	1798	1805	1805	1798	2446
622	20230704	090100	1237625	1805	1805	1805	1805	1
623	20230704	090000	1235820	1804	1814	1814	1804	682