KissMeData/066910/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	193100	85143624	1861	1861	1861	1861	465
3	20230707	193000	85143624	1861	1861	1861	1861	0
4	20230707	192900	85143624	1861	1861	1861	1861	0
5	20230707	192800	85143624	1861	1861	1861	1861	0
6	20230707	192700	85143624	1861	1861	1861	1861	0
7	20230707	192600	85143624	1861	1861	1861	1861	0
8	20230707	192500	85143624	1861	1861	1861	1861	0
9	20230707	192400	85143624	1861	1861	1861	1861	0
10	20230707	192300	85143624	1861	1861	1861	1861	0
11	20230707	192200	85143624	1861	1861	1861	1861	0
12	20230707	192100	85143624	1861	1861	1861	1861	0
13	20230707	192000	85143624	1861	1861	1861	1861	0
14	20230707	191900	85143624	1861	1861	1861	1861	0
15	20230707	191800	85143624	1861	1861	1861	1861	0
16	20230707	191700	85143624	1861	1861	1861	1861	0
17	20230707	191600	85143624	1861	1861	1861	1861	0
18	20230707	191500	85143624	1861	1861	1861	1861	0
19	20230707	191400	85143624	1861	1861	1861	1861	0
20	20230707	191300	85143624	1861	1861	1861	1861	0
21	20230707	191200	85143624	1861	1861	1861	1861	0
22	20230707	191100	85143624	1861	1861	1861	1861	0
23	20230707	191000	85143624	1861	1861	1861	1861	0
24	20230707	190900	85143624	1861	1861	1861	1861	0
25	20230707	190800	85143624	1861	1861	1861	1861	0
26	20230707	190700	85143624	1861	1861	1861	1861	0
27	20230707	190600	85143624	1861	1861	1861	1861	0
28	20230707	190500	85143624	1861	1861	1861	1861	0
29	20230707	190400	85143624	1861	1861	1861	1861	0
30	20230707	190300	85143624	1861	1861	1861	1861	0
31	20230707	190200	85143624	1861	1861	1861	1861	0
32	20230707	190100	85143624	1861	1861	1861	1861	465
33	20230707	190000	85143624	1861	1861	1861	1861	0
34	20230707	185900	85143624	1861	1861	1861	1861	0
35	20230707	185800	85143624	1861	1861	1861	1861	0
36	20230707	185700	85143624	1861	1861	1861	1861	0
37	20230707	185600	85143624	1861	1861	1861	1861	0
38	20230707	185500	85143624	1861	1861	1861	1861	0
39	20230707	185400	85143624	1861	1861	1861	1861	0
40	20230707	185300	85143624	1861	1861	1861	1861	0
41	20230707	185200	85143624	1861	1861	1861	1861	0
42	20230707	185100	85143624	1861	1861	1861	1861	0
43	20230707	185000	85143624	1861	1861	1861	1861	0
44	20230707	184900	85143624	1861	1861	1861	1861	0
45	20230707	184800	85143624	1861	1861	1861	1861	0
46	20230707	184700	85143624	1861	1861	1861	1861	0
47	20230707	184600	85143624	1861	1861	1861	1861	0
48	20230707	184500	85143624	1861	1861	1861	1861	0
49	20230707	184400	85143624	1861	1861	1861	1861	0
50	20230707	184300	85143624	1861	1861	1861	1861	0
51	20230707	184200	85143624	1861	1861	1861	1861	0
52	20230707	184100	85143624	1861	1861	1861	1861	0
53	20230707	184000	85143624	1861	1861	1861	1861	0
54	20230707	183900	85143624	1861	1861	1861	1861	0
55	20230707	183800	85143624	1861	1861	1861	1861	0
56	20230707	183700	85143624	1861	1861	1861	1861	0
57	20230707	183600	85143624	1861	1861	1861	1861	0
58	20230707	183500	85143624	1861	1861	1861	1861	0
59	20230707	183400	85143624	1861	1861	1861	1861	0
60	20230707	183300	85143624	1861	1861	1861	1861	0
61	20230707	183200	85143624	1861	1861	1861	1861	0
62	20230707	183100	85143624	1861	1861	1861	1861	465
63	20230707	183000	85143624	1861	1861	1861	1861	0
64	20230707	182900	85143624	1861	1861	1861	1861	0
65	20230707	182800	85143624	1861	1861	1861	1861	0
66	20230707	182700	85143624	1861	1861	1861	1861	0
67	20230707	182600	85143624	1861	1861	1861	1861	0
68	20230707	182500	85143624	1861	1861	1861	1861	0
69	20230707	182400	85143624	1861	1861	1861	1861	0
70	20230707	182300	85143624	1861	1861	1861	1861	0
71	20230707	182200	85143624	1861	1861	1861	1861	0
72	20230707	182100	85143624	1861	1861	1861	1861	0
73	20230707	182000	85143624	1861	1861	1861	1861	0
74	20230707	181900	85143624	1861	1861	1861	1861	0
75	20230707	181800	85143624	1861	1861	1861	1861	0
76	20230707	181700	85143624	1861	1861	1861	1861	0
77	20230707	181600	85143624	1861	1861	1861	1861	0
78	20230707	181500	85143624	1861	1861	1861	1861	0
79	20230707	181400	85143624	1861	1861	1861	1861	0
80	20230707	181300	85143624	1861	1861	1861	1861	0
81	20230707	181200	85143624	1861	1861	1861	1861	0
82	20230707	181100	85143624	1861	1861	1861	1861	0
83	20230707	181000	85143624	1861	1861	1861	1861	0
84	20230707	180900	85143624	1861	1861	1861	1861	0
85	20230707	180800	85143624	1861	1861	1861	1861	0
86	20230707	180700	85143624	1861	1861	1861	1861	0
87	20230707	180600	85143624	1861	1861	1861	1861	0
88	20230707	180500	85143624	1861	1861	1861	1861	0
89	20230707	180400	85143624	1861	1861	1861	1861	0
90	20230707	180300	85143624	1861	1861	1861	1861	0
91	20230707	180200	85143624	1861	1861	1861	1861	0
92	20230707	180100	85143624	1861	1861	1861	1861	465
93	20230707	180000	85143624	1861	1861	1861	1861	0
94	20230707	175900	85143624	1861	1861	1861	1861	0
95	20230707	175800	85143624	1861	1861	1861	1861	0
96	20230707	175700	85143624	1861	1861	1861	1861	0
97	20230707	175600	85143624	1861	1861	1861	1861	0
98	20230707	175500	85143624	1861	1861	1861	1861	0
99	20230707	175400	85143624	1861	1861	1861	1861	0
100	20230707	175300	85143624	1861	1861	1861	1861	0
101	20230707	175200	85143624	1861	1861	1861	1861	0
102	20230707	175100	85143624	1861	1861	1861	1861	0
103	20230707	175000	85143624	1861	1861	1861	1861	0
104	20230707	174900	85143624	1861	1861	1861	1861	0
105	20230707	174800	85143624	1861	1861	1861	1861	0
106	20230707	174700	85143624	1861	1861	1861	1861	0
107	20230707	174600	85143624	1861	1861	1861	1861	0
108	20230707	174500	85143624	1861	1861	1861	1861	0
109	20230707	174400	85143624	1861	1861	1861	1861	0
110	20230707	174300	85143624	1861	1861	1861	1861	0
111	20230707	174200	85143624	1861	1861	1861	1861	0
112	20230707	174100	85143624	1861	1861	1861	1861	0
113	20230707	174000	85143624	1861	1861	1861	1861	0
114	20230707	173900	85143624	1861	1861	1861	1861	0
115	20230707	173800	85143624	1861	1861	1861	1861	0
116	20230707	173700	85143624	1861	1861	1861	1861	0
117	20230707	173600	85143624	1861	1861	1861	1861	0
118	20230707	173500	85143624	1861	1861	1861	1861	0
119	20230707	173400	85143624	1861	1861	1861	1861	0
120	20230707	173300	85143624	1861	1861	1861	1861	0
121	20230707	173200	85143624	1861	1861	1861	1861	0
122	20230707	173100	85143624	1861	1861	1861	1861	465
123	20230707	173000	85143624	1861	1861	1861	1861	0
124	20230707	172900	85143624	1861	1861	1861	1861	0
125	20230707	172800	85143624	1861	1861	1861	1861	0
126	20230707	172700	85143624	1861	1861	1861	1861	0
127	20230707	172600	85143624	1861	1861	1861	1861	0
128	20230707	172500	85143624	1861	1861	1861	1861	0
129	20230707	172400	85143624	1861	1861	1861	1861	0
130	20230707	172300	85143624	1861	1861	1861	1861	0
131	20230707	172200	85143624	1861	1861	1861	1861	0
132	20230707	172100	85143624	1861	1861	1861	1861	0
133	20230707	172000	85143624	1861	1861	1861	1861	0
134	20230707	171900	85143624	1861	1861	1861	1861	0
135	20230707	171800	85143624	1861	1861	1861	1861	0
136	20230707	171700	85143624	1861	1861	1861	1861	0
137	20230707	171600	85143624	1861	1861	1861	1861	0
138	20230707	171500	85143624	1861	1861	1861	1861	0
139	20230707	171400	85143624	1861	1861	1861	1861	0
140	20230707	171300	85143624	1861	1861	1861	1861	0
141	20230707	171200	85143624	1861	1861	1861	1861	0
142	20230707	171100	85143624	1861	1861	1861	1861	0
143	20230707	171000	85143624	1861	1861	1861	1861	0
144	20230707	170900	85143624	1861	1861	1861	1861	0
145	20230707	170800	85143624	1861	1861	1861	1861	0
146	20230707	170700	85143624	1861	1861	1861	1861	0
147	20230707	170600	85143624	1861	1861	1861	1861	0
148	20230707	170500	85143624	1861	1861	1861	1861	0
149	20230707	170400	85143624	1861	1861	1861	1861	0
150	20230707	170300	85143624	1861	1861	1861	1861	0
151	20230707	170200	85143624	1861	1861	1861	1861	0
152	20230707	170100	85143624	1861	1861	1861	1861	465
153	20230707	170000	85143624	1861	1861	1861	1861	0
154	20230707	165900	85143624	1861	1861	1861	1861	0
155	20230707	165800	85143624	1861	1861	1861	1861	0
156	20230707	165700	85143624	1861	1861	1861	1861	0
157	20230707	165600	85143624	1861	1861	1861	1861	0
158	20230707	165500	85143624	1861	1861	1861	1861	0
159	20230707	165400	85143624	1861	1861	1861	1861	0
160	20230707	165300	85143624	1861	1861	1861	1861	0
161	20230707	165200	85143624	1861	1861	1861	1861	0
162	20230707	165100	85143624	1861	1861	1861	1861	0
163	20230707	165000	85143624	1861	1861	1861	1861	0
164	20230707	164900	85143624	1861	1861	1861	1861	0
165	20230707	164800	85143624	1861	1861	1861	1861	0
166	20230707	164700	85143624	1861	1861	1861	1861	0
167	20230707	164600	85143624	1861	1861	1861	1861	0
168	20230707	164500	85143624	1861	1861	1861	1861	0
169	20230707	164400	85143624	1861	1861	1861	1861	0
170	20230707	164300	85143624	1861	1861	1861	1861	0
171	20230707	164200	85143624	1861	1861	1861	1861	0
172	20230707	164100	85143624	1861	1861	1861	1861	0
173	20230707	164000	85143624	1861	1861	1861	1861	0
174	20230707	163900	85143624	1861	1861	1861	1861	0
175	20230707	163800	85143624	1861	1861	1861	1861	0
176	20230707	163700	85143624	1861	1861	1861	1861	0
177	20230707	163600	85143624	1861	1861	1861	1861	0
178	20230707	163500	85143624	1861	1861	1861	1861	0
179	20230707	163400	85143624	1861	1861	1861	1861	0
180	20230707	163300	85143624	1861	1861	1861	1861	0
181	20230707	163200	85143624	1861	1861	1861	1861	0
182	20230707	163100	85143624	1861	1861	1861	1861	465
183	20230707	163000	85143624	1861	1861	1861	1861	0
184	20230707	162900	85143624	1861	1861	1861	1861	0
185	20230707	162800	85143624	1861	1861	1861	1861	0
186	20230707	162700	85143624	1861	1861	1861	1861	0
187	20230707	162600	85143624	1861	1861	1861	1861	0
188	20230707	162500	85143624	1861	1861	1861	1861	0
189	20230707	162400	85143624	1861	1861	1861	1861	0
190	20230707	162300	85143624	1861	1861	1861	1861	0
191	20230707	162200	85143624	1861	1861	1861	1861	0
192	20230707	162100	85143624	1861	1861	1861	1861	0
193	20230707	162000	85143624	1861	1861	1861	1861	0
194	20230707	161900	85143624	1861	1861	1861	1861	0
195	20230707	161800	85143624	1861	1861	1861	1861	0
196	20230707	161700	85143624	1861	1861	1861	1861	0
197	20230707	161600	85143624	1861	1861	1861	1861	0
198	20230707	161500	85143624	1861	1861	1861	1861	0
199	20230707	161400	85143624	1861	1861	1861	1861	0
200	20230707	161300	85143624	1861	1861	1861	1861	0
201	20230707	161200	85143624	1861	1861	1861	1861	0
202	20230707	161100	85143624	1861	1861	1861	1861	0
203	20230707	161000	85143624	1861	1861	1861	1861	0
204	20230707	160900	85143624	1861	1861	1861	1861	0
205	20230707	160800	85143624	1861	1861	1861	1861	0
206	20230707	160700	85143624	1861	1861	1861	1861	0
207	20230707	160600	85143624	1861	1861	1861	1861	0
208	20230707	160500	85143624	1861	1861	1861	1861	0
209	20230707	160400	85143624	1861	1861	1861	1861	0
210	20230707	160300	85143624	1861	1861	1861	1861	0
211	20230707	160200	85143624	1861	1861	1861	1861	0
212	20230707	160100	85143624	1861	1861	1861	1861	465
213	20230707	160000	85143624	1861	1861	1861	1861	0
214	20230707	155900	85143624	1861	1861	1861	1861	0
215	20230707	155800	85143624	1861	1861	1861	1861	0
216	20230707	155700	85143624	1861	1861	1861	1861	0
217	20230707	155600	85143624	1861	1861	1861	1861	0
218	20230707	155500	85143624	1861	1861	1861	1861	0
219	20230707	155400	85143624	1861	1861	1861	1861	0
220	20230707	155300	85143624	1861	1861	1861	1861	0
221	20230707	155200	85143624	1861	1861	1861	1861	0
222	20230707	155100	85143624	1861	1861	1861	1861	0
223	20230707	155000	85143624	1861	1861	1861	1861	0
224	20230707	154900	85143624	1861	1861	1861	1861	0
225	20230707	154800	85143624	1861	1861	1861	1861	0
226	20230707	154700	85143624	1861	1861	1861	1861	0
227	20230707	154600	85143624	1861	1861	1861	1861	0
228	20230707	154500	85143624	1861	1861	1861	1861	0
229	20230707	154400	85143624	1861	1861	1861	1861	0
230	20230707	154300	85143624	1861	1861	1861	1861	0
231	20230707	154200	85143624	1861	1861	1861	1861	0
232	20230707	154100	85143624	1861	1861	1861	1861	0
233	20230707	154000	85143624	1861	1861	1861	1861	0
234	20230707	153900	85143624	1861	1861	1861	1861	0
235	20230707	153800	85143624	1861	1861	1861	1861	0
236	20230707	153700	85143624	1861	1861	1861	1861	0
237	20230707	153600	85143624	1861	1861	1861	1861	0
238	20230707	153500	85143624	1861	1861	1861	1861	0
239	20230707	153400	85143624	1861	1861	1861	1861	0
240	20230707	153300	85143624	1861	1861	1861	1861	0
241	20230707	153200	85143624	1861	1861	1861	1861	0
242	20230707	153100	85143624	1861	1861	1861	1861	465
243	20230707	153000	85143624	1861	1861	1861	1861	465
244	20230707	152900	84278259	1851	1851	1851	1851	0
245	20230707	152800	84278259	1851	1851	1851	1851	0
246	20230707	152700	84278259	1851	1851	1851	1851	0
247	20230707	152600	84278259	1851	1851	1851	1851	0
248	20230707	152500	84278259	1851	1851	1851	1851	0
249	20230707	152400	84278259	1851	1851	1851	1851	0
250	20230707	152300	84278259	1851	1851	1851	1851	0
251	20230707	152200	84278259	1851	1851	1851	1851	0
252	20230707	152100	84278259	1851	1851	1851	1851	0
253	20230707	152000	84278259	1851	1851	1851	1851	0
254	20230707	151900	84278259	1851	1851	1851	1851	0
255	20230707	151800	84278259	1851	1851	1851	1851	0
256	20230707	151700	84278259	1851	1851	1851	1851	0
257	20230707	151600	84278259	1851	1851	1851	1851	0
258	20230707	151500	84278259	1851	1851	1851	1851	0
259	20230707	151400	84278259	1851	1851	1851	1851	0
260	20230707	151300	84278259	1851	1851	1851	1851	0
261	20230707	151200	84278259	1851	1851	1851	1851	0
262	20230707	151100	84278259	1851	1851	1851	1851	0
263	20230707	151000	84278259	1851	1851	1851	1851	0
264	20230707	150900	84278259	1851	1851	1851	1851	181
265	20230707	150800	83943228	1851	1851	1851	1851	202
266	20230707	150700	83569326	1850	1851	1851	1850	530
267	20230707	150600	82588796	1851	1851	1851	1851	335
268	20230707	150500	81968711	1850	1850	1850	1850	0
269	20230707	150400	81968711	1850	1850	1850	1850	0
270	20230707	150300	81968711	1850	1850	1850	1850	0
271	20230707	150200	81968711	1850	1850	1850	1850	0
272	20230707	150100	81968711	1850	1850	1850	1850	0
273	20230707	150000	81968711	1850	1850	1850	1850	0
274	20230707	145900	81968711	1850	1850	1850	1850	0
275	20230707	145800	81968711	1850	1850	1850	1850	0
276	20230707	145700	81968711	1850	1850	1850	1850	30
277	20230707	145600	81913211	1850	1850	1850	1850	0
278	20230707	145500	81913211	1850	1850	1850	1850	0
279	20230707	145400	81913211	1850	1850	1850	1850	1
280	20230707	145300	81911361	1850	1850	1850	1850	0
281	20230707	145200	81911361	1850	1850	1850	1850	0
282	20230707	145100	81911361	1850	1850	1850	1850	0
283	20230707	145000	81911361	1850	1850	1850	1850	0
284	20230707	144900	81911361	1850	1850	1850	1850	0
285	20230707	144800	81911361	1850	1850	1850	1850	0
286	20230707	144700	81911361	1850	1850	1850	1850	0
287	20230707	144600	81911361	1850	1850	1850	1850	0
288	20230707	144500	81911361	1850	1850	1850	1850	0
289	20230707	144400	81911361	1850	1850	1850	1850	0
290	20230707	144300	81911361	1850	1850	1850	1850	0
291	20230707	144200	81911361	1850	1850	1850	1850	0
292	20230707	144100	81911361	1850	1850	1850	1850	0
293	20230707	144000	81911361	1850	1850	1850	1850	0
294	20230707	143900	81911361	1850	1850	1850	1850	0
295	20230707	143800	81911361	1850	1850	1850	1850	0
296	20230707	143700	81911361	1850	1850	1850	1850	0
297	20230707	143600	81911361	1850	1850	1850	1850	0
298	20230707	143500	81911361	1850	1853	1853	1850	278
299	20230707	143400	81396344	1862	1862	1862	1862	0
300	20230707	143300	81396344	1862	1862	1862	1862	0
301	20230707	143200	81396344	1862	1862	1862	1862	0
302	20230707	143100	81396344	1862	1862	1862	1862	0
303	20230707	143000	81396344	1862	1862	1862	1862	0
304	20230707	142900	81396344	1862	1862	1862	1862	0
305	20230707	142800	81396344	1862	1862	1862	1862	0
306	20230707	142700	81396344	1862	1862	1862	1862	15
307	20230707	142600	81368414	1862	1862	1862	1862	0
308	20230707	142500	81368414	1862	1862	1862	1862	1
309	20230707	142400	81366552	1853	1853	1853	1853	0
310	20230707	142300	81366552	1853	1853	1853	1853	0
311	20230707	142200	81366552	1853	1853	1853	1853	0
312	20230707	142100	81366552	1853	1853	1853	1853	440
313	20230707	142000	80551232	1853	1853	1853	1853	0
314	20230707	141900	80551232	1853	1853	1853	1853	0
315	20230707	141800	80551232	1853	1850	1853	1850	460
316	20230707	141700	79700065	1850	1850	1850	1850	3
317	20230707	141600	79694515	1850	1850	1850	1850	2
318	20230707	141500	79690815	1850	1850	1850	1850	0
319	20230707	141400	79690815	1850	1850	1850	1850	738
320	20230707	141300	78325515	1851	1851	1851	1851	0
321	20230707	141200	78325515	1851	1851	1851	1851	0
322	20230707	141100	78325515	1851	1851	1851	1851	11
323	20230707	141000	78305154	1851	1851	1851	1851	5
324	20230707	140900	78295899	1852	1852	1852	1852	1
325	20230707	140800	78294047	1851	1851	1851	1851	774
326	20230707	140700	76861373	1852	1852	1852	1852	57
327	20230707	140600	76755809	1851	1851	1851	1851	1
328	20230707	140500	76753958	1851	1851	1851	1851	0
329	20230707	140400	76753958	1851	1851	1851	1851	0
330	20230707	140300	76753958	1851	1851	1851	1851	1
331	20230707	140200	76752107	1853	1853	1853	1853	9
332	20230707	140100	76735430	1852	1852	1852	1852	0
333	20230707	140000	76735430	1852	1852	1852	1852	357
334	20230707	135900	76074266	1853	1853	1853	1853	50
335	20230707	135800	75981616	1862	1862	1862	1862	0
336	20230707	135700	75981616	1862	1862	1862	1862	0
337	20230707	135600	75981616	1862	1862	1862	1862	255
338	20230707	135500	75506806	1862	1862	1862	1862	0
339	20230707	135400	75506806	1862	1862	1862	1862	0
340	20230707	135300	75506806	1862	1862	1862	1862	0
341	20230707	135200	75506806	1862	1861	1862	1861	26
342	20230707	135100	75458404	1863	1863	1863	1863	0
343	20230707	135000	75458404	1863	1863	1863	1863	0
344	20230707	134900	75458404	1863	1863	1863	1863	0
345	20230707	134800	75458404	1863	1863	1863	1863	0
346	20230707	134700	75458404	1863	1863	1863	1863	0
347	20230707	134600	75458404	1863	1863	1863	1863	0
348	20230707	134500	75458404	1863	1863	1863	1863	0
349	20230707	134400	75458404	1863	1863	1863	1863	0
350	20230707	134300	75458404	1863	1863	1863	1863	0
351	20230707	134200	75458404	1863	1863	1863	1863	0
352	20230707	134100	75458404	1863	1863	1863	1863	0
353	20230707	134000	75458404	1863	1863	1863	1863	0
354	20230707	133900	75458404	1863	1863	1863	1863	0
355	20230707	133800	75458404	1863	1863	1863	1863	0
356	20230707	133700	75458404	1863	1863	1863	1863	0
357	20230707	133600	75458404	1863	1863	1863	1863	0
358	20230707	133500	75458404	1863	1863	1863	1863	0
359	20230707	133400	75458404	1863	1863	1863	1863	0
360	20230707	133300	75458404	1863	1863	1863	1863	0
361	20230707	133200	75458404	1863	1863	1863	1863	0
362	20230707	133100	75458404	1863	1863	1863	1863	10
363	20230707	133000	75439774	1863	1863	1863	1863	0
364	20230707	132900	75439774	1863	1863	1863	1863	0
365	20230707	132800	75439774	1863	1863	1863	1863	0
366	20230707	132700	75439774	1863	1863	1863	1863	0
367	20230707	132600	75439774	1863	1863	1863	1863	0
368	20230707	132500	75439774	1863	1863	1863	1863	0
369	20230707	132400	75439774	1863	1863	1863	1863	0
370	20230707	132300	75439774	1863	1863	1863	1863	0
371	20230707	132200	75439774	1863	1862	1863	1862	366
372	20230707	132100	74757977	1863	1863	1863	1863	0
373	20230707	132000	74757977	1863	1863	1863	1863	0
374	20230707	131900	74757977	1863	1863	1863	1863	0
375	20230707	131800	74757977	1863	1863	1863	1863	0
376	20230707	131700	74757977	1863	1863	1863	1863	0
377	20230707	131600	74757977	1863	1863	1863	1863	0
378	20230707	131500	74757977	1863	1860	1863	1860	10705
379	20230707	131400	54844562	1860	1860	1860	1860	0
380	20230707	131300	54844562	1860	1860	1860	1860	1
381	20230707	131200	54842702	1847	1847	1847	1847	0
382	20230707	131100	54842702	1847	1847	1847	1847	0
383	20230707	131000	54842702	1847	1847	1847	1847	0
384	20230707	130900	54842702	1847	1847	1847	1847	0
385	20230707	130800	54842702	1847	1847	1847	1847	0
386	20230707	130700	54842702	1847	1847	1847	1847	0
387	20230707	130600	54842702	1847	1847	1847	1847	0
388	20230707	130500	54842702	1847	1847	1847	1847	0
389	20230707	130400	54842702	1847	1847	1847	1847	193
390	20230707	130300	54486231	1847	1847	1847	1847	167
391	20230707	130200	54177782	1848	1849	1849	1848	1094
392	20230707	130100	52156066	1849	1849	1849	1849	454
393	20230707	130000	51316620	1850	1860	1860	1850	1473
394	20230707	125900	48589735	1859	1859	1859	1859	96
395	20230707	125800	48411271	1851	1851	1851	1851	0
396	20230707	125700	48411271	1851	1851	1851	1851	0
397	20230707	125600	48411271	1851	1851	1851	1851	0
398	20230707	125500	48411271	1851	1851	1851	1851	0
399	20230707	125400	48411271	1851	1851	1851	1851	0
400	20230707	125300	48411271	1851	1851	1851	1851	2
401	20230707	125200	48407569	1853	1853	1853	1853	0
402	20230707	125100	48407569	1853	1853	1853	1853	0
403	20230707	125000	48407569	1853	1853	1853	1853	0
404	20230707	124900	48407569	1853	1853	1853	1853	0
405	20230707	124800	48407569	1853	1853	1853	1853	0
406	20230707	124700	48407569	1853	1853	1853	1853	0
407	20230707	124600	48407569	1853	1853	1853	1853	0
408	20230707	124500	48407569	1853	1853	1853	1853	13
409	20230707	124400	48383480	1851	1851	1851	1851	0
410	20230707	124300	48383480	1851	1851	1851	1851	0
411	20230707	124200	48383480	1851	1851	1851	1851	0
412	20230707	124100	48383480	1851	1851	1851	1851	0
413	20230707	124000	48383480	1851	1851	1851	1851	0
414	20230707	123900	48383480	1851	1851	1851	1851	0
415	20230707	123800	48383480	1851	1851	1851	1851	0
416	20230707	123700	48383480	1851	1851	1851	1851	0
417	20230707	123600	48383480	1851	1853	1853	1851	356
418	20230707	123500	47724312	1854	1854	1854	1854	0
419	20230707	123400	47724312	1854	1854	1854	1854	0
420	20230707	123300	47724312	1854	1854	1854	1854	0
421	20230707	123200	47724312	1854	1854	1854	1854	0
422	20230707	123100	47724312	1854	1854	1854	1854	0
423	20230707	123000	47724312	1854	1854	1854	1854	0
424	20230707	122900	47724312	1854	1854	1854	1854	2
425	20230707	122800	47720604	1854	1854	1854	1854	153
426	20230707	122700	47436942	1854	1854	1854	1854	0
427	20230707	122600	47436942	1854	1854	1854	1854	0
428	20230707	122500	47436942	1854	1854	1854	1854	0
429	20230707	122400	47436942	1854	1854	1854	1854	0
430	20230707	122300	47436942	1854	1854	1854	1854	0
431	20230707	122200	47436942	1854	1855	1855	1854	6
432	20230707	122100	47425813	1855	1855	1855	1855	1
433	20230707	122000	47423958	1859	1859	1859	1859	0
434	20230707	121900	47423958	1859	1859	1859	1859	0
435	20230707	121800	47423958	1859	1859	1859	1859	0
436	20230707	121700	47423958	1859	1859	1859	1859	0
437	20230707	121600	47423958	1859	1859	1859	1859	0
438	20230707	121500	47423958	1859	1859	1859	1859	0
439	20230707	121400	47423958	1859	1859	1859	1859	0
440	20230707	121300	47423958	1859	1859	1859	1859	99
441	20230707	121200	47239917	1859	1859	1859	1859	0
442	20230707	121100	47239917	1859	1859	1859	1859	0
443	20230707	121000	47239917	1859	1859	1859	1859	19
444	20230707	120900	47204596	1859	1859	1859	1859	0
445	20230707	120800	47204596	1859	1859	1859	1859	1
446	20230707	120700	47202737	1848	1848	1848	1848	0
447	20230707	120600	47202737	1848	1848	1848	1848	0
448	20230707	120500	47202737	1848	1848	1848	1848	0
449	20230707	120400	47202737	1848	1848	1848	1848	0
450	20230707	120300	47202737	1848	1848	1848	1848	0
451	20230707	120200	47202737	1848	1848	1848	1848	0
452	20230707	120100	47202737	1848	1848	1848	1848	0
453	20230707	120000	47202737	1848	1848	1848	1848	0
454	20230707	115900	47202737	1848	1848	1848	1848	0
455	20230707	115800	47202737	1848	1848	1848	1848	0
456	20230707	115700	47202737	1848	1848	1848	1848	0
457	20230707	115600	47202737	1848	1848	1848	1848	0
458	20230707	115500	47202737	1848	1848	1848	1848	0
459	20230707	115400	47202737	1848	1848	1848	1848	77
460	20230707	115300	47060441	1848	1848	1848	1848	0
461	20230707	115200	47060441	1848	1848	1848	1848	0
462	20230707	115100	47060441	1848	1848	1848	1848	0
463	20230707	115000	47060441	1848	1848	1848	1848	36
464	20230707	114900	46993913	1848	1848	1848	1848	226
465	20230707	114800	46576265	1848	1848	1848	1848	0
466	20230707	114700	46576265	1848	1848	1848	1848	0
467	20230707	114600	46576265	1848	1848	1848	1848	0
468	20230707	114500	46576265	1848	1848	1848	1848	0
469	20230707	114400	46576265	1848	1848	1848	1848	95
470	20230707	114300	46400705	1848	1848	1848	1848	0
471	20230707	114200	46400705	1848	1848	1848	1848	0
472	20230707	114100	46400705	1848	1848	1848	1848	0
473	20230707	114000	46400705	1848	1848	1848	1848	0
474	20230707	113900	46400705	1848	1848	1848	1848	0
475	20230707	113800	46400705	1848	1848	1848	1848	0
476	20230707	113700	46400705	1848	1859	1859	1848	28
477	20230707	113600	46348906	1849	1849	1849	1849	211
478	20230707	113500	45958767	1863	1863	1863	1863	0
479	20230707	113400	45958767	1863	1863	1863	1863	0
480	20230707	113300	45958767	1863	1863	1863	1863	0
481	20230707	113200	45958767	1863	1863	1863	1863	3
482	20230707	113100	45953178	1849	1849	1849	1849	0
483	20230707	113000	45953178	1849	1851	1851	1849	3120
484	20230707	112900	40181358	1850	1850	1850	1850	0
485	20230707	112800	40181358	1850	1850	1850	1850	0
486	20230707	112700	40181358	1850	1850	1850	1850	0
487	20230707	112600	40181358	1850	1850	1850	1850	2148
488	20230707	112500	36207558	1866	1866	1866	1866	0
489	20230707	112400	36207558	1866	1866	1866	1866	0
490	20230707	112300	36207558	1866	1866	1866	1866	0
491	20230707	112200	36207558	1866	1866	1866	1866	0
492	20230707	112100	36207558	1866	1867	1867	1866	12
493	20230707	112000	36185165	1866	1866	1866	1866	0
494	20230707	111900	36185165	1866	1866	1866	1866	0
495	20230707	111800	36185165	1866	1866	1866	1866	0
496	20230707	111700	36185165	1866	1866	1866	1866	0
497	20230707	111600	36185165	1866	1866	1866	1866	0
498	20230707	111500	36185165	1866	1868	1868	1866	10
499	20230707	111400	36166495	1869	1869	1869	1869	0
500	20230707	111300	36166495	1869	1869	1869	1869	0
501	20230707	111200	36166495	1869	1869	1869	1869	2
502	20230707	111100	36162757	1869	1869	1869	1869	4
503	20230707	111000	36155281	1850	1850	1850	1850	0
504	20230707	110900	36155281	1850	1850	1850	1850	0
505	20230707	110800	36155281	1850	1860	1868	1850	548
506	20230707	110700	35139993	1860	1860	1860	1860	0
507	20230707	110600	35139993	1860	1853	1860	1850	2002
508	20230707	110500	31434666	1850	1850	1850	1850	0
509	20230707	110400	31434666	1850	1850	1850	1850	0
510	20230707	110300	31434666	1850	1852	1852	1850	3000
511	20230707	110200	25884338	1860	1860	1860	1860	0
512	20230707	110100	25884338	1860	1860	1860	1860	0
513	20230707	110000	25884338	1860	1860	1860	1860	0
514	20230707	105900	25884338	1860	1860	1860	1860	0
515	20230707	105800	25884338	1860	1860	1860	1860	0
516	20230707	105700	25884338	1860	1860	1860	1860	0
517	20230707	105600	25884338	1860	1860	1860	1860	2
518	20230707	105500	25880618	1860	1860	1860	1860	1
519	20230707	105400	25878758	1860	1860	1860	1860	0
520	20230707	105300	25878758	1860	1860	1860	1860	0
521	20230707	105200	25878758	1860	1860	1860	1860	0
522	20230707	105100	25878758	1860	1860	1860	1860	0
523	20230707	105000	25878758	1860	1860	1860	1860	10
524	20230707	104900	25860158	1870	1870	1870	1870	0
525	20230707	104800	25860158	1870	1870	1870	1870	0
526	20230707	104700	25860158	1870	1870	1870	1870	0
527	20230707	104600	25860158	1870	1864	1870	1851	4376
528	20230707	104500	17733949	1865	1865	1865	1865	0
529	20230707	104400	17733949	1865	1865	1865	1865	142
530	20230707	104300	17469119	1870	1870	1870	1870	10
531	20230707	104200	17450419	1870	1870	1870	1870	8
532	20230707	104100	17435459	1870	1870	1870	1870	60
533	20230707	104000	17323259	1870	1870	1870	1870	0
534	20230707	103900	17323259	1870	1870	1870	1870	0
535	20230707	103800	17323259	1870	1870	1870	1870	0
536	20230707	103700	17323259	1870	1870	1870	1870	29
537	20230707	103600	17269029	1870	1870	1870	1870	0
538	20230707	103500	17269029	1870	1870	1870	1870	0
539	20230707	103400	17269029	1870	1870	1870	1870	0
540	20230707	103300	17269029	1870	1870	1870	1870	10
541	20230707	103200	17250329	1870	1870	1870	1870	0
542	20230707	103100	17250329	1870	1870	1870	1870	10
543	20230707	103000	17231629	1870	1870	1870	1870	4
544	20230707	102900	17224149	1870	1870	1870	1870	226
545	20230707	102800	16801529	1870	1870	1870	1870	4
546	20230707	102700	16794049	1870	1870	1870	1870	2
547	20230707	102600	16790309	1870	1870	1870	1870	0
548	20230707	102500	16790309	1870	1870	1870	1870	0
549	20230707	102400	16790309	1870	1870	1870	1870	1
550	20230707	102300	16788439	1869	1869	1869	1869	0
551	20230707	102200	16788439	1869	1869	1869	1869	0
552	20230707	102100	16788439	1869	1867	1869	1867	3
553	20230707	102000	16782835	1865	1865	1865	1865	0
554	20230707	101900	16782835	1865	1865	1865	1865	0
555	20230707	101800	16782835	1865	1865	1865	1865	0
556	20230707	101700	16782835	1865	1865	1865	1865	100
557	20230707	101600	16596335	1865	1865	1865	1865	0
558	20230707	101500	16596335	1865	1865	1865	1865	0
559	20230707	101400	16596335	1865	1865	1865	1865	0
560	20230707	101300	16596335	1865	1865	1865	1865	0
561	20230707	101200	16596335	1865	1865	1865	1865	0
562	20230707	101100	16596335	1865	1865	1865	1865	0
563	20230707	101000	16596335	1865	1865	1865	1865	150
564	20230707	100900	16316585	1866	1866	1866	1866	1
565	20230707	100800	16314719	1865	1865	1865	1865	0
566	20230707	100700	16314719	1865	1865	1865	1865	1
567	20230707	100600	16312854	1871	1865	1871	1865	101
568	20230707	100500	16124483	1866	1866	1866	1866	85
569	20230707	100400	15965873	1871	1871	1871	1871	0
570	20230707	100300	15965873	1871	1871	1871	1871	0
571	20230707	100200	15965873	1871	1871	1871	1871	0
572	20230707	100100	15965873	1871	1871	1871	1871	0
573	20230707	100000	15965873	1871	1871	1871	1871	1
574	20230707	095900	15964002	1871	1871	1871	1871	0
575	20230707	095800	15964002	1871	1871	1871	1871	0
576	20230707	095700	15964002	1871	1871	1871	1871	0
577	20230707	095600	15964002	1871	1871	1871	1871	0
578	20230707	095500	15964002	1871	1871	1871	1871	590
579	20230707	095400	14860112	1871	1871	1871	1871	0
580	20230707	095300	14860112	1871	1871	1871	1871	10
581	20230707	095200	14841402	1871	1871	1871	1871	3
582	20230707	095100	14835789	1871	1871	1871	1871	0
583	20230707	095000	14835789	1871	1871	1871	1871	500
584	20230707	094900	13900289	1871	1871	1871	1871	0
585	20230707	094800	13900289	1871	1888	1888	1868	3557
586	20230707	094700	7249014	1871	1875	1875	1871	498
587	20230707	094600	6316804	1889	1889	1889	1889	0
588	20230707	094500	6316804	1889	1889	1889	1889	0
589	20230707	094400	6316804	1889	1889	1889	1889	0
590	20230707	094300	6316804	1889	1889	1889	1889	0
591	20230707	094200	6316804	1889	1889	1889	1889	0
592	20230707	094100	6316804	1889	1889	1889	1889	0
593	20230707	094000	6316804	1889	1889	1889	1889	0
594	20230707	093900	6316804	1889	1889	1889	1889	0
595	20230707	093800	6316804	1889	1889	1889	1889	0
596	20230707	093700	6316804	1889	1889	1889	1889	1
597	20230707	093600	6314915	1889	1889	1889	1889	1
598	20230707	093500	6313026	1889	1889	1889	1889	11
599	20230707	093400	6292247	1889	1889	1889	1889	2
600	20230707	093300	6288469	1889	1889	1889	1889	11
601	20230707	093200	6267690	1889	1889	1889	1889	0
602	20230707	093100	6267690	1889	1889	1889	1889	1
603	20230707	093000	6265801	1869	1869	1869	1869	20
604	20230707	092900	6228421	1869	1869	1869	1869	0
605	20230707	092800	6228421	1869	1869	1869	1869	0
606	20230707	092700	6228421	1869	1869	1869	1869	0
607	20230707	092600	6228421	1869	1871	1871	1869	60
608	20230707	092500	6116263	1869	1869	1869	1869	0
609	20230707	092400	6116263	1869	1869	1869	1869	0
610	20230707	092300	6116263	1869	1869	1869	1869	0
611	20230707	092200	6116263	1869	1869	1869	1869	245
612	20230707	092100	5658358	1870	1870	1870	1870	6
613	20230707	092000	5647138	1879	1870	1879	1870	76
614	20230707	091900	5505009	1870	1879	1879	1870	1106
615	20230707	091800	3436418	1880	1880	1880	1880	0
616	20230707	091700	3436418	1880	1880	1880	1880	22
617	20230707	091600	3395058	1879	1879	1879	1879	0
618	20230707	091500	3395058	1879	1879	1879	1879	0
619	20230707	091400	3395058	1879	1879	1879	1879	0
620	20230707	091300	3395058	1879	1880	1880	1879	90
621	20230707	091200	3225934	1881	1881	1881	1881	10
622	20230707	091100	3207124	1900	1890	1900	1890	50
623	20230707	091000	3112529	1890	1884	1890	1884	50
624	20230707	090900	3018057	1883	1883	1883	1883	0
625	20230707	090800	3018057	1883	1883	1883	1883	0
626	20230707	090700	3018057	1883	1883	1883	1883	0
627	20230707	090600	3018057	1883	1883	1883	1883	972
628	20230707	090500	1187781	1879	1879	1879	1879	85
629	20230707	090400	1028066	1879	1879	1879	1879	0
630	20230707	090300	1028066	1879	1879	1879	1879	0
631	20230707	090200	1028066	1879	1879	1879	1879	11
632	20230707	090100	1007397	1879	1881	1881	1879	3
633	20230707	090000	1001756	1883	1883	1883	1883	532