KissMeData/255220/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	202500	836316065	1762	1762	1762	1762	21597
3	20230704	202400	836316065	1762	1762	1762	1762	0
4	20230704	202300	836316065	1762	1762	1762	1762	0
5	20230704	202200	836316065	1762	1762	1762	1762	0
6	20230704	202100	836316065	1762	1762	1762	1762	0
7	20230704	202000	836316065	1762	1762	1762	1762	0
8	20230704	201900	836316065	1762	1762	1762	1762	0
9	20230704	201800	836316065	1762	1762	1762	1762	0
10	20230704	201700	836316065	1762	1762	1762	1762	0
11	20230704	201600	836316065	1762	1762	1762	1762	0
12	20230704	201500	836316065	1762	1762	1762	1762	0
13	20230704	201400	836316065	1762	1762	1762	1762	0
14	20230704	201300	836316065	1762	1762	1762	1762	0
15	20230704	201200	836316065	1762	1762	1762	1762	0
16	20230704	201100	836316065	1762	1762	1762	1762	0
17	20230704	201000	836316065	1762	1762	1762	1762	0
18	20230704	200900	836316065	1762	1762	1762	1762	0
19	20230704	200800	836316065	1762	1762	1762	1762	0
20	20230704	200700	836316065	1762	1762	1762	1762	0
21	20230704	200600	836316065	1762	1762	1762	1762	0
22	20230704	200500	836316065	1762	1762	1762	1762	0
23	20230704	200400	836316065	1762	1762	1762	1762	0
24	20230704	200300	836316065	1762	1762	1762	1762	0
25	20230704	200200	836316065	1762	1762	1762	1762	0
26	20230704	200100	836316065	1762	1762	1762	1762	0
27	20230704	200000	836316065	1762	1762	1762	1762	0
28	20230704	195900	836316065	1762	1762	1762	1762	0
29	20230704	195800	836316065	1762	1762	1762	1762	0
30	20230704	195700	836316065	1762	1762	1762	1762	0
31	20230704	195600	836316065	1762	1762	1762	1762	0
32	20230704	195500	836316065	1762	1762	1762	1762	21597
33	20230704	195400	836316065	1762	1762	1762	1762	0
34	20230704	195300	836316065	1762	1762	1762	1762	0
35	20230704	195200	836316065	1762	1762	1762	1762	0
36	20230704	195100	836316065	1762	1762	1762	1762	0
37	20230704	195000	836316065	1762	1762	1762	1762	0
38	20230704	194900	836316065	1762	1762	1762	1762	0
39	20230704	194800	836316065	1762	1762	1762	1762	0
40	20230704	194700	836316065	1762	1762	1762	1762	0
41	20230704	194600	836316065	1762	1762	1762	1762	0
42	20230704	194500	836316065	1762	1762	1762	1762	0
43	20230704	194400	836316065	1762	1762	1762	1762	0
44	20230704	194300	836316065	1762	1762	1762	1762	0
45	20230704	194200	836316065	1762	1762	1762	1762	0
46	20230704	194100	836316065	1762	1762	1762	1762	0
47	20230704	194000	836316065	1762	1762	1762	1762	0
48	20230704	193900	836316065	1762	1762	1762	1762	0
49	20230704	193800	836316065	1762	1762	1762	1762	0
50	20230704	193700	836316065	1762	1762	1762	1762	0
51	20230704	193600	836316065	1762	1762	1762	1762	0
52	20230704	193500	836316065	1762	1762	1762	1762	0
53	20230704	193400	836316065	1762	1762	1762	1762	0
54	20230704	193300	836316065	1762	1762	1762	1762	0
55	20230704	193200	836316065	1762	1762	1762	1762	0
56	20230704	193100	836316065	1762	1762	1762	1762	0
57	20230704	193000	836316065	1762	1762	1762	1762	0
58	20230704	192900	836316065	1762	1762	1762	1762	0
59	20230704	192800	836316065	1762	1762	1762	1762	0
60	20230704	192700	836316065	1762	1762	1762	1762	0
61	20230704	192600	836316065	1762	1762	1762	1762	0
62	20230704	192500	836316065	1762	1762	1762	1762	21597
63	20230704	192400	836316065	1762	1762	1762	1762	0
64	20230704	192300	836316065	1762	1762	1762	1762	0
65	20230704	192200	836316065	1762	1762	1762	1762	0
66	20230704	192100	836316065	1762	1762	1762	1762	0
67	20230704	192000	836316065	1762	1762	1762	1762	0
68	20230704	191900	836316065	1762	1762	1762	1762	0
69	20230704	191800	836316065	1762	1762	1762	1762	0
70	20230704	191700	836316065	1762	1762	1762	1762	0
71	20230704	191600	836316065	1762	1762	1762	1762	0
72	20230704	191500	836316065	1762	1762	1762	1762	0
73	20230704	191400	836316065	1762	1762	1762	1762	0
74	20230704	191300	836316065	1762	1762	1762	1762	0
75	20230704	191200	836316065	1762	1762	1762	1762	0
76	20230704	191100	836316065	1762	1762	1762	1762	0
77	20230704	191000	836316065	1762	1762	1762	1762	0
78	20230704	190900	836316065	1762	1762	1762	1762	0
79	20230704	190800	836316065	1762	1762	1762	1762	0
80	20230704	190700	836316065	1762	1762	1762	1762	0
81	20230704	190600	836316065	1762	1762	1762	1762	0
82	20230704	190500	836316065	1762	1762	1762	1762	0
83	20230704	190400	836316065	1762	1762	1762	1762	0
84	20230704	190300	836316065	1762	1762	1762	1762	0
85	20230704	190200	836316065	1762	1762	1762	1762	0
86	20230704	190100	836316065	1762	1762	1762	1762	0
87	20230704	190000	836316065	1762	1762	1762	1762	0
88	20230704	185900	836316065	1762	1762	1762	1762	0
89	20230704	185800	836316065	1762	1762	1762	1762	0
90	20230704	185700	836316065	1762	1762	1762	1762	0
91	20230704	185600	836316065	1762	1762	1762	1762	0
92	20230704	185500	836316065	1762	1762	1762	1762	21597
93	20230704	185400	836316065	1762	1762	1762	1762	0
94	20230704	185300	836316065	1762	1762	1762	1762	0
95	20230704	185200	836316065	1762	1762	1762	1762	0
96	20230704	185100	836316065	1762	1762	1762	1762	0
97	20230704	185000	836316065	1762	1762	1762	1762	0
98	20230704	184900	836316065	1762	1762	1762	1762	0
99	20230704	184800	836316065	1762	1762	1762	1762	0
100	20230704	184700	836316065	1762	1762	1762	1762	0
101	20230704	184600	836316065	1762	1762	1762	1762	0
102	20230704	184500	836316065	1762	1762	1762	1762	0
103	20230704	184400	836316065	1762	1762	1762	1762	0
104	20230704	184300	836316065	1762	1762	1762	1762	0
105	20230704	184200	836316065	1762	1762	1762	1762	0
106	20230704	184100	836316065	1762	1762	1762	1762	0
107	20230704	184000	836316065	1762	1762	1762	1762	0
108	20230704	183900	836316065	1762	1762	1762	1762	0
109	20230704	183800	836316065	1762	1762	1762	1762	0
110	20230704	183700	836316065	1762	1762	1762	1762	0
111	20230704	183600	836316065	1762	1762	1762	1762	0
112	20230704	183500	836316065	1762	1762	1762	1762	0
113	20230704	183400	836316065	1762	1762	1762	1762	0
114	20230704	183300	836316065	1762	1762	1762	1762	0
115	20230704	183200	836316065	1762	1762	1762	1762	0
116	20230704	183100	836316065	1762	1762	1762	1762	0
117	20230704	183000	836316065	1762	1762	1762	1762	0
118	20230704	182900	836316065	1762	1762	1762	1762	0
119	20230704	182800	836316065	1762	1762	1762	1762	0
120	20230704	182700	836316065	1762	1762	1762	1762	0
121	20230704	182600	836316065	1762	1762	1762	1762	0
122	20230704	182500	836316065	1762	1762	1762	1762	21597
123	20230704	182400	836316065	1762	1762	1762	1762	0
124	20230704	182300	836316065	1762	1762	1762	1762	0
125	20230704	182200	836316065	1762	1762	1762	1762	0
126	20230704	182100	836316065	1762	1762	1762	1762	0
127	20230704	182000	836316065	1762	1762	1762	1762	0
128	20230704	181900	836316065	1762	1762	1762	1762	0
129	20230704	181800	836316065	1762	1762	1762	1762	0
130	20230704	181700	836316065	1762	1762	1762	1762	0
131	20230704	181600	836316065	1762	1762	1762	1762	0
132	20230704	181500	836316065	1762	1762	1762	1762	0
133	20230704	181400	836316065	1762	1762	1762	1762	0
134	20230704	181300	836316065	1762	1762	1762	1762	0
135	20230704	181200	836316065	1762	1762	1762	1762	0
136	20230704	181100	836316065	1762	1762	1762	1762	0
137	20230704	181000	836316065	1762	1762	1762	1762	0
138	20230704	180900	836316065	1762	1762	1762	1762	0
139	20230704	180800	836316065	1762	1762	1762	1762	0
140	20230704	180700	836316065	1762	1762	1762	1762	0
141	20230704	180600	836316065	1762	1762	1762	1762	0
142	20230704	180500	836316065	1762	1762	1762	1762	0
143	20230704	180400	836316065	1762	1762	1762	1762	0
144	20230704	180300	836316065	1762	1762	1762	1762	0
145	20230704	180200	836316065	1762	1762	1762	1762	0
146	20230704	180100	836316065	1762	1762	1762	1762	0
147	20230704	180000	836316065	1762	1762	1762	1762	0
148	20230704	175900	836316065	1762	1762	1762	1762	0
149	20230704	175800	836316065	1762	1762	1762	1762	0
150	20230704	175700	836316065	1762	1762	1762	1762	0
151	20230704	175600	836316065	1762	1762	1762	1762	0
152	20230704	175500	836316065	1762	1762	1762	1762	21597
153	20230704	175400	836316065	1762	1762	1762	1762	0
154	20230704	175300	836316065	1762	1762	1762	1762	0
155	20230704	175200	836316065	1762	1762	1762	1762	0
156	20230704	175100	836316065	1762	1762	1762	1762	0
157	20230704	175000	836316065	1762	1762	1762	1762	0
158	20230704	174900	836316065	1762	1762	1762	1762	0
159	20230704	174800	836316065	1762	1762	1762	1762	0
160	20230704	174700	836316065	1762	1762	1762	1762	0
161	20230704	174600	836316065	1762	1762	1762	1762	0
162	20230704	174500	836316065	1762	1762	1762	1762	0
163	20230704	174400	836316065	1762	1762	1762	1762	0
164	20230704	174300	836316065	1762	1762	1762	1762	0
165	20230704	174200	836316065	1762	1762	1762	1762	0
166	20230704	174100	836316065	1762	1762	1762	1762	0
167	20230704	174000	836316065	1762	1762	1762	1762	0
168	20230704	173900	836316065	1762	1762	1762	1762	0
169	20230704	173800	836316065	1762	1762	1762	1762	0
170	20230704	173700	836316065	1762	1762	1762	1762	0
171	20230704	173600	836316065	1762	1762	1762	1762	0
172	20230704	173500	836316065	1762	1762	1762	1762	0
173	20230704	173400	836316065	1762	1762	1762	1762	0
174	20230704	173300	836316065	1762	1762	1762	1762	0
175	20230704	173200	836316065	1762	1762	1762	1762	0
176	20230704	173100	836316065	1762	1762	1762	1762	0
177	20230704	173000	836316065	1762	1762	1762	1762	0
178	20230704	172900	836316065	1762	1762	1762	1762	0
179	20230704	172800	836316065	1762	1762	1762	1762	0
180	20230704	172700	836316065	1762	1762	1762	1762	0
181	20230704	172600	836316065	1762	1762	1762	1762	0
182	20230704	172500	836316065	1762	1762	1762	1762	21597
183	20230704	172400	836316065	1762	1762	1762	1762	0
184	20230704	172300	836316065	1762	1762	1762	1762	0
185	20230704	172200	836316065	1762	1762	1762	1762	0
186	20230704	172100	836316065	1762	1762	1762	1762	0
187	20230704	172000	836316065	1762	1762	1762	1762	0
188	20230704	171900	836316065	1762	1762	1762	1762	0
189	20230704	171800	836316065	1762	1762	1762	1762	0
190	20230704	171700	836316065	1762	1762	1762	1762	0
191	20230704	171600	836316065	1762	1762	1762	1762	0
192	20230704	171500	836316065	1762	1762	1762	1762	0
193	20230704	171400	836316065	1762	1762	1762	1762	0
194	20230704	171300	836316065	1762	1762	1762	1762	0
195	20230704	171200	836316065	1762	1762	1762	1762	0
196	20230704	171100	836316065	1762	1762	1762	1762	0
197	20230704	171000	836316065	1762	1762	1762	1762	0
198	20230704	170900	836316065	1762	1762	1762	1762	0
199	20230704	170800	836316065	1762	1762	1762	1762	0
200	20230704	170700	836316065	1762	1762	1762	1762	0
201	20230704	170600	836316065	1762	1762	1762	1762	0
202	20230704	170500	836316065	1762	1762	1762	1762	0
203	20230704	170400	836316065	1762	1762	1762	1762	0
204	20230704	170300	836316065	1762	1762	1762	1762	0
205	20230704	170200	836316065	1762	1762	1762	1762	0
206	20230704	170100	836316065	1762	1762	1762	1762	0
207	20230704	170000	836316065	1762	1762	1762	1762	0
208	20230704	165900	836316065	1762	1762	1762	1762	0
209	20230704	165800	836316065	1762	1762	1762	1762	0
210	20230704	165700	836316065	1762	1762	1762	1762	0
211	20230704	165600	836316065	1762	1762	1762	1762	0
212	20230704	165500	836316065	1762	1762	1762	1762	21597
213	20230704	165400	836316065	1762	1762	1762	1762	0
214	20230704	165300	836316065	1762	1762	1762	1762	0
215	20230704	165200	836316065	1762	1762	1762	1762	0
216	20230704	165100	836316065	1762	1762	1762	1762	0
217	20230704	165000	836316065	1762	1762	1762	1762	0
218	20230704	164900	836316065	1762	1762	1762	1762	0
219	20230704	164800	836316065	1762	1762	1762	1762	0
220	20230704	164700	836316065	1762	1762	1762	1762	0
221	20230704	164600	836316065	1762	1762	1762	1762	0
222	20230704	164500	836316065	1762	1762	1762	1762	0
223	20230704	164400	836316065	1762	1762	1762	1762	0
224	20230704	164300	836316065	1762	1762	1762	1762	0
225	20230704	164200	836316065	1762	1762	1762	1762	0
226	20230704	164100	836316065	1762	1762	1762	1762	0
227	20230704	164000	836316065	1762	1762	1762	1762	0
228	20230704	163900	836316065	1762	1762	1762	1762	0
229	20230704	163800	836316065	1762	1762	1762	1762	0
230	20230704	163700	836316065	1762	1762	1762	1762	0
231	20230704	163600	836316065	1762	1762	1762	1762	0
232	20230704	163500	836316065	1762	1762	1762	1762	0
233	20230704	163400	836316065	1762	1762	1762	1762	0
234	20230704	163300	836316065	1762	1762	1762	1762	0
235	20230704	163200	836316065	1762	1762	1762	1762	0
236	20230704	163100	836316065	1762	1762	1762	1762	0
237	20230704	163000	836316065	1762	1762	1762	1762	0
238	20230704	162900	836316065	1762	1762	1762	1762	0
239	20230704	162800	836316065	1762	1762	1762	1762	0
240	20230704	162700	836316065	1762	1762	1762	1762	0
241	20230704	162600	836316065	1762	1762	1762	1762	0
242	20230704	162500	836316065	1762	1762	1762	1762	21597
243	20230704	162400	836316065	1762	1762	1762	1762	0
244	20230704	162300	836316065	1762	1762	1762	1762	0
245	20230704	162200	836316065	1762	1762	1762	1762	0
246	20230704	162100	836316065	1762	1762	1762	1762	0
247	20230704	162000	836316065	1762	1762	1762	1762	0
248	20230704	161900	836316065	1762	1762	1762	1762	0
249	20230704	161800	836316065	1762	1762	1762	1762	0
250	20230704	161700	836316065	1762	1762	1762	1762	0
251	20230704	161600	836316065	1762	1762	1762	1762	0
252	20230704	161500	836316065	1762	1762	1762	1762	0
253	20230704	161400	836316065	1762	1762	1762	1762	0
254	20230704	161300	836316065	1762	1762	1762	1762	0
255	20230704	161200	836316065	1762	1762	1762	1762	0
256	20230704	161100	836316065	1762	1762	1762	1762	0
257	20230704	161000	836316065	1762	1762	1762	1762	0
258	20230704	160900	836316065	1762	1762	1762	1762	0
259	20230704	160800	836316065	1762	1762	1762	1762	0
260	20230704	160700	836316065	1762	1762	1762	1762	0
261	20230704	160600	836316065	1762	1762	1762	1762	0
262	20230704	160500	836316065	1762	1762	1762	1762	0
263	20230704	160400	836316065	1762	1762	1762	1762	0
264	20230704	160300	836316065	1762	1762	1762	1762	0
265	20230704	160200	836316065	1762	1762	1762	1762	0
266	20230704	160100	836316065	1762	1762	1762	1762	0
267	20230704	160000	836316065	1762	1762	1762	1762	0
268	20230704	155900	836316065	1762	1762	1762	1762	0
269	20230704	155800	836316065	1762	1762	1762	1762	0
270	20230704	155700	836316065	1762	1762	1762	1762	0
271	20230704	155600	836316065	1762	1762	1762	1762	0
272	20230704	155500	836316065	1762	1762	1762	1762	21597
273	20230704	155400	836316065	1762	1762	1762	1762	0
274	20230704	155300	836316065	1762	1762	1762	1762	0
275	20230704	155200	836316065	1762	1762	1762	1762	0
276	20230704	155100	836316065	1762	1762	1762	1762	0
277	20230704	155000	836316065	1762	1762	1762	1762	0
278	20230704	154900	836316065	1762	1762	1762	1762	0
279	20230704	154800	836316065	1762	1762	1762	1762	0
280	20230704	154700	836316065	1762	1762	1762	1762	0
281	20230704	154600	836316065	1762	1762	1762	1762	0
282	20230704	154500	836316065	1762	1762	1762	1762	0
283	20230704	154400	836316065	1762	1762	1762	1762	0
284	20230704	154300	836316065	1762	1762	1762	1762	0
285	20230704	154200	836316065	1762	1762	1762	1762	0
286	20230704	154100	836316065	1762	1762	1762	1762	0
287	20230704	154000	836316065	1762	1762	1762	1762	0
288	20230704	153900	836316065	1762	1762	1762	1762	0
289	20230704	153800	836316065	1762	1762	1762	1762	0
290	20230704	153700	836316065	1762	1762	1762	1762	0
291	20230704	153600	836316065	1762	1762	1762	1762	0
292	20230704	153500	836316065	1762	1762	1762	1762	0
293	20230704	153400	836316065	1762	1762	1762	1762	0
294	20230704	153300	836316065	1762	1762	1762	1762	0
295	20230704	153200	836316065	1762	1762	1762	1762	0
296	20230704	153100	836316065	1762	1762	1762	1762	0
297	20230704	153000	836316065	1762	1762	1762	1762	21597
298	20230704	152900	798262151	1763	1763	1763	1763	0
299	20230704	152800	798262151	1763	1763	1763	1763	0
300	20230704	152700	798262151	1763	1763	1763	1763	0
301	20230704	152600	798262151	1763	1763	1763	1763	0
302	20230704	152500	798262151	1763	1763	1763	1763	0
303	20230704	152400	798262151	1763	1763	1763	1763	0
304	20230704	152300	798262151	1763	1763	1763	1763	0
305	20230704	152200	798262151	1763	1763	1763	1763	0
306	20230704	152100	798262151	1763	1763	1763	1763	0
307	20230704	152000	798262151	1763	1763	1763	1763	0
308	20230704	151900	798262151	1763	1764	1764	1763	2756
309	20230704	151800	793402060	1769	1769	1769	1769	0
310	20230704	151700	793402060	1769	1769	1769	1769	2343
311	20230704	151600	789257293	1763	1765	1765	1763	1510
312	20230704	151500	786593563	1764	1764	1764	1764	276
313	20230704	151400	786106699	1772	1772	1772	1772	0
314	20230704	151300	786106699	1772	1772	1772	1772	1
315	20230704	151200	786104927	1764	1764	1764	1764	600
316	20230704	151100	785046527	1764	1764	1772	1764	2479
317	20230704	151000	780665571	1764	1764	1764	1764	110
318	20230704	150900	780471531	1764	1764	1772	1764	58
319	20230704	150800	780369211	1764	1767	1767	1764	7014
320	20230704	150700	767987889	1772	1772	1772	1772	0
321	20230704	150600	767987889	1772	1771	1772	1771	1017
322	20230704	150500	766186556	1771	1771	1771	1771	11
323	20230704	150400	766167075	1771	1771	1771	1771	1322
324	20230704	150300	763825813	1771	1767	1771	1767	209
325	20230704	150200	763456282	1766	1766	1766	1766	0
326	20230704	150100	763456282	1766	1766	1766	1765	1389
327	20230704	150000	761003971	1767	1768	1768	1767	3688
328	20230704	145900	754486787	1767	1766	1767	1766	363
329	20230704	145800	753845529	1773	1773	1773	1773	1
330	20230704	145700	753843756	1773	1766	1773	1764	1581
331	20230704	145600	751049365	1772	1772	1772	1772	200
332	20230704	145500	750694965	1773	1767	1773	1767	544
333	20230704	145400	749733179	1767	1767	1767	1767	2949
334	20230704	145300	744522296	1771	1771	1771	1771	0
335	20230704	145200	744522296	1771	1771	1771	1771	21
336	20230704	145100	744485105	1773	1773	1773	1765	206
337	20230704	145000	744120299	1773	1773	1773	1773	1
338	20230704	144900	744118526	1773	1773	1773	1773	1
339	20230704	144800	744116753	1773	1773	1773	1773	0
340	20230704	144700	744116753	1773	1763	1773	1762	2817
341	20230704	144600	739152807	1762	1762	1762	1762	0
342	20230704	144500	739152807	1762	1770	1770	1762	10619
343	20230704	144400	720395324	1770	1770	1770	1770	0
344	20230704	144300	720395324	1770	1770	1770	1770	1249
345	20230704	144200	718184594	1770	1770	1770	1770	0
346	20230704	144100	718184594	1770	1772	1772	1770	1595
347	20230704	144000	715360832	1772	1772	1772	1772	5
348	20230704	143900	715351972	1770	1770	1770	1770	181
349	20230704	143800	715031602	1769	1768	1769	1768	445
350	20230704	143700	714244471	1768	1768	1768	1768	1481
351	20230704	143600	711626063	1768	1768	1768	1768	0
352	20230704	143500	711626063	1768	1768	1768	1768	0
353	20230704	143400	711626063	1768	1768	1768	1768	0
354	20230704	143300	711626063	1768	1768	1768	1768	497
355	20230704	143200	710747367	1768	1768	1768	1768	0
356	20230704	143100	710747367	1768	1763	1768	1763	135
357	20230704	143000	710509312	1768	1762	1768	1762	455
358	20230704	142900	709706569	1762	1762	1762	1762	3
359	20230704	142800	709701283	1762	1762	1762	1762	0
360	20230704	142700	709701283	1762	1762	1762	1762	0
361	20230704	142600	709701283	1762	1762	1762	1762	0
362	20230704	142500	709701283	1762	1767	1767	1762	55
363	20230704	142400	709604368	1762	1762	1762	1762	1
364	20230704	142300	709602606	1767	1767	1767	1767	3
365	20230704	142200	709597305	1767	1767	1767	1767	11
366	20230704	142100	709577868	1767	1767	1767	1767	2
367	20230704	142000	709574334	1768	1768	1768	1768	0
368	20230704	141900	709574334	1768	1768	1768	1768	0
369	20230704	141800	709574334	1768	1767	1768	1767	200
370	20230704	141700	709220901	1761	1761	1761	1761	0
371	20230704	141600	709220901	1761	1767	1767	1761	7765
372	20230704	141500	695545446	1767	1767	1767	1767	1
373	20230704	141400	695543679	1764	1767	1767	1762	5693
374	20230704	141300	685511277	1768	1767	1768	1767	1458
375	20230704	141200	682934989	1768	1768	1768	1768	0
376	20230704	141100	682934989	1768	1768	1768	1768	3
377	20230704	141000	682929685	1769	1769	1769	1769	2
378	20230704	140900	682926147	1769	1769	1769	1769	3
379	20230704	140800	682920840	1763	1763	1763	1763	57
380	20230704	140700	682820349	1763	1764	1764	1763	842
381	20230704	140600	681335553	1769	1769	1769	1769	0
382	20230704	140500	681335553	1769	1769	1769	1769	201
383	20230704	140400	680979984	1769	1769	1769	1769	6
384	20230704	140300	680969370	1769	1769	1769	1769	44
385	20230704	140200	680891534	1765	1765	1765	1765	0
386	20230704	140100	680891534	1765	1764	1765	1764	1371
387	20230704	140000	678471789	1764	1764	1764	1764	0
388	20230704	135900	678471789	1764	1764	1764	1764	0
389	20230704	135800	678471789	1764	1764	1764	1764	0
390	20230704	135700	678471789	1764	1764	1764	1764	575
391	20230704	135600	677457489	1763	1763	1763	1763	42
392	20230704	135500	677383443	1763	1763	1763	1763	1000
393	20230704	135400	675620443	1763	1763	1763	1762	102
394	20230704	135300	675440618	1763	1763	1763	1763	562
395	20230704	135200	674449812	1764	1764	1764	1764	55
396	20230704	135100	674352792	1764	1764	1765	1764	2800
397	20230704	135000	669410892	1764	1764	1764	1764	40
398	20230704	134900	669340332	1762	1762	1762	1762	892
399	20230704	134800	667768628	1762	1762	1762	1762	0
400	20230704	134700	667768628	1762	1762	1762	1762	2396
401	20230704	134600	663546876	1763	1764	1764	1762	2896
402	20230704	134500	658441004	1764	1764	1764	1764	0
403	20230704	134400	658441004	1764	1764	1765	1764	1706
404	20230704	134300	655431615	1764	1764	1764	1764	0
405	20230704	134200	655431615	1764	1764	1764	1764	43
406	20230704	134100	655355763	1765	1765	1765	1765	9
407	20230704	134000	655339878	1768	1768	1768	1768	43
408	20230704	133900	655263854	1765	1765	1765	1765	0
409	20230704	133800	655263854	1765	1765	1765	1765	1200
410	20230704	133700	653145854	1765	1765	1765	1765	0
411	20230704	133600	653145854	1765	1765	1765	1765	0
412	20230704	133500	653145854	1765	1768	1768	1765	747
413	20230704	133400	651826491	1768	1768	1768	1768	2341
414	20230704	133300	647687603	1769	1769	1769	1769	35
415	20230704	133200	647625688	1769	1769	1769	1769	18
416	20230704	133100	647593846	1773	1773	1773	1773	1
417	20230704	133000	647592073	1769	1769	1769	1769	3
418	20230704	132900	647586766	1768	1768	1768	1768	0
419	20230704	132800	647586766	1768	1773	1773	1768	1649
420	20230704	132700	644670834	1773	1773	1773	1773	0
421	20230704	132600	644670834	1773	1773	1773	1773	101
422	20230704	132500	644491761	1773	1773	1773	1773	0
423	20230704	132400	644491761	1773	1773	1773	1773	0
424	20230704	132300	644491761	1773	1770	1773	1770	331
425	20230704	132200	643905798	1773	1773	1773	1773	0
426	20230704	132100	643905798	1773	1773	1773	1773	0
427	20230704	132000	643905798	1773	1773	1773	1773	0
428	20230704	131900	643905798	1773	1773	1773	1773	1
429	20230704	131800	643904025	1773	1773	1773	1773	0
430	20230704	131700	643904025	1773	1773	1773	1773	0
431	20230704	131600	643904025	1773	1768	1773	1768	421
432	20230704	131500	643159692	1768	1768	1768	1768	0
433	20230704	131400	643159692	1768	1770	1770	1768	243
434	20230704	131300	642730064	1770	1770	1770	1770	1000
435	20230704	131200	640960064	1772	1772	1772	1772	0
436	20230704	131100	640960064	1772	1772	1772	1772	0
437	20230704	131000	640960064	1772	1772	1772	1772	0
438	20230704	130900	640960064	1772	1772	1772	1772	0
439	20230704	130800	640960064	1772	1772	1772	1772	158
440	20230704	130700	640680088	1773	1773	1773	1773	0
441	20230704	130600	640680088	1773	1773	1773	1773	0
442	20230704	130500	640680088	1773	1768	1773	1768	45
443	20230704	130400	640600333	1773	1773	1773	1773	0
444	20230704	130300	640600333	1773	1771	1773	1771	9
445	20230704	130200	640584392	1773	1772	1773	1772	178
446	20230704	130100	640268975	1769	1769	1769	1769	362
447	20230704	130000	639628597	1773	1772	1773	1769	300
448	20230704	125900	639097008	1772	1769	1772	1769	6
449	20230704	125800	639086391	1773	1773	1773	1773	12
450	20230704	125700	639065115	1773	1767	1773	1767	144
451	20230704	125600	638810491	1770	1770	1770	1770	0
452	20230704	125500	638810491	1770	1767	1770	1767	1280
453	20230704	125400	636548728	1767	1767	1767	1767	0
454	20230704	125300	636548728	1767	1767	1767	1767	0
455	20230704	125200	636548728	1767	1767	1767	1767	0
456	20230704	125100	636548728	1767	1767	1767	1767	4
457	20230704	125000	636541660	1765	1765	1765	1765	0
458	20230704	124900	636541660	1765	1765	1765	1765	0
459	20230704	124800	636541660	1765	1765	1765	1765	0
460	20230704	124700	636541660	1765	1765	1765	1765	130
461	20230704	124600	636312210	1765	1765	1765	1765	0
462	20230704	124500	636312210	1765	1765	1765	1765	1400
463	20230704	124400	633841210	1767	1767	1767	1767	0
464	20230704	124300	633841210	1767	1767	1767	1767	0
465	20230704	124200	633841210	1767	1767	1767	1767	1
466	20230704	124100	633839443	1762	1762	1762	1762	0
467	20230704	124000	633839443	1762	1762	1762	1762	111
468	20230704	123900	633643861	1767	1767	1767	1767	0
469	20230704	123800	633643861	1767	1767	1767	1767	441
470	20230704	123700	632864614	1767	1762	1767	1762	1090
471	20230704	123600	630938724	1767	1767	1767	1767	1
472	20230704	123500	630936957	1762	1762	1762	1762	0
473	20230704	123400	630936957	1762	1762	1762	1762	2
474	20230704	123300	630933433	1762	1764	1767	1762	7442
475	20230704	123200	617813008	1764	1767	1767	1764	1395
476	20230704	123100	615350295	1767	1767	1767	1767	301
477	20230704	123000	614818428	1767	1767	1767	1767	1
478	20230704	122900	614816661	1767	1767	1767	1767	0
479	20230704	122800	614816661	1767	1767	1767	1767	2834
480	20230704	122700	609808983	1767	1767	1767	1767	3
481	20230704	122600	609803682	1767	1769	1769	1767	10
482	20230704	122500	609786002	1770	1770	1770	1770	1
483	20230704	122400	609784232	1768	1768	1768	1768	0
484	20230704	122300	609784232	1768	1768	1768	1768	0
485	20230704	122200	609784232	1768	1766	1768	1765	2368
486	20230704	122100	605600898	1765	1765	1765	1765	74
487	20230704	122000	605470288	1765	1765	1765	1765	115
488	20230704	121900	605267313	1766	1766	1766	1766	0
489	20230704	121800	605267313	1766	1766	1766	1766	634
490	20230704	121700	604147669	1767	1767	1767	1767	3
491	20230704	121600	604142368	1767	1767	1767	1767	740
492	20230704	121500	602834788	1768	1768	1768	1768	204
493	20230704	121400	602474116	1767	1769	1769	1767	1053
494	20230704	121300	600612644	1770	1770	1770	1770	189
495	20230704	121200	600278114	1770	1770	1770	1770	0
496	20230704	121100	600278114	1770	1770	1770	1770	0
497	20230704	121000	600278114	1770	1770	1770	1770	9
498	20230704	120900	600262184	1770	1772	1772	1770	2275
499	20230704	120800	596233710	1772	1772	1772	1772	0
500	20230704	120700	596233710	1772	1772	1772	1772	0
501	20230704	120600	596233710	1772	1772	1772	1772	0
502	20230704	120500	596233710	1772	1773	1773	1772	7553
503	20230704	120400	582848322	1777	1774	1777	1773	214
504	20230704	120300	582468435	1777	1777	1777	1777	1
505	20230704	120200	582466658	1774	1774	1774	1774	1599
506	20230704	120100	579630032	1778	1778	1778	1778	0
507	20230704	120000	579630032	1778	1777	1778	1774	2112
508	20230704	115900	575881669	1777	1777	1777	1777	373
509	20230704	115800	575218848	1776	1776	1776	1776	275
510	20230704	115700	574730448	1776	1777	1777	1776	89
511	20230704	115600	574572299	1776	1775	1777	1775	2574
512	20230704	115500	570000379	1775	1775	1775	1775	10
513	20230704	115400	569982629	1776	1776	1776	1776	0
514	20230704	115300	569982629	1776	1776	1776	1776	74
515	20230704	115200	569851205	1776	1776	1776	1776	0
516	20230704	115100	569851205	1776	1776	1776	1776	1
517	20230704	115000	569849429	1774	1774	1774	1774	0
518	20230704	114900	569849429	1774	1774	1774	1774	22
519	20230704	114800	569810401	1777	1777	1777	1777	135
520	20230704	114700	569570506	1777	1777	1777	1777	0
521	20230704	114600	569570506	1777	1777	1777	1777	2400
522	20230704	114500	565305706	1780	1780	1780	1780	200
523	20230704	114400	564949706	1780	1780	1780	1780	1
524	20230704	114300	564947926	1772	1773	1773	1772	678
525	20230704	114200	563746038	1780	1779	1780	1779	2
526	20230704	114100	563742479	1773	1775	1775	1773	50
527	20230704	114000	563653807	1780	1780	1780	1780	0
528	20230704	113900	563653807	1780	1780	1780	1780	35
529	20230704	113800	563591507	1780	1780	1781	1780	50
530	20230704	113700	563502506	1778	1778	1778	1778	0
531	20230704	113600	563502506	1778	1778	1778	1778	0
532	20230704	113500	563502506	1778	1780	1780	1778	150
533	20230704	113400	563235606	1781	1781	1781	1781	0
534	20230704	113300	563235606	1781	1780	1781	1779	1242
535	20230704	113200	561023686	1781	1775	1781	1775	105
536	20230704	113100	560837284	1775	1775	1775	1775	0
537	20230704	113000	560837284	1775	1775	1775	1775	0
538	20230704	112900	560837284	1775	1775	1775	1775	0
539	20230704	112800	560837284	1775	1775	1775	1775	0
540	20230704	112700	560837284	1775	1781	1781	1772	55
541	20230704	112600	560739665	1782	1782	1782	1782	0
542	20230704	112500	560739665	1782	1782	1782	1782	5
543	20230704	112400	560730755	1782	1782	1782	1782	0
544	20230704	112300	560730755	1782	1782	1782	1782	0
545	20230704	112200	560730755	1782	1782	1782	1782	1
546	20230704	112100	560728973	1782	1778	1782	1778	150
547	20230704	112000	560462005	1778	1776	1778	1776	180
548	20230704	111900	560142308	1768	1768	1768	1768	2
549	20230704	111800	560138772	1768	1772	1772	1768	3430
550	20230704	111700	554066870	1778	1778	1778	1778	0
551	20230704	111600	554066870	1778	1778	1778	1778	0
552	20230704	111500	554066870	1778	1778	1778	1778	140
553	20230704	111400	553817950	1780	1780	1780	1780	40
554	20230704	111300	553746750	1779	1778	1779	1778	1192
555	20230704	111200	551626320	1781	1777	1781	1777	5292
556	20230704	111100	542203772	1781	1770	1781	1770	72
557	20230704	111000	542076277	1778	1778	1778	1778	0
558	20230704	110900	542076277	1778	1778	1778	1778	50
559	20230704	110800	541987377	1778	1778	1778	1778	0
560	20230704	110700	541987377	1778	1778	1778	1778	124
561	20230704	110600	541766905	1778	1770	1778	1770	2990
562	20230704	110500	536466901	1770	1778	1778	1770	49
563	20230704	110400	536380163	1770	1778	1778	1770	1648
564	20230704	110300	533459093	1778	1772	1778	1772	14
565	20230704	110200	533434274	1772	1772	1772	1772	13
566	20230704	110100	533411238	1772	1776	1776	1772	1311
567	20230704	110000	531082946	1777	1777	1777	1777	1
568	20230704	105900	531081169	1771	1772	1772	1771	874
569	20230704	105800	529532484	1772	1776	1776	1772	65
570	20230704	105700	529417300	1777	1770	1777	1770	105
571	20230704	105600	529230972	1777	1777	1777	1777	246
572	20230704	105500	528793830	1778	1778	1778	1778	1500
573	20230704	105400	526126830	1778	1768	1778	1767	11
574	20230704	105300	526107376	1779	1781	1781	1766	1237
575	20230704	105200	523908617	1781	1777	1781	1777	300
576	20230704	105100	523375218	1777	1776	1777	1765	335
577	20230704	105000	522780268	1776	1776	1776	1776	278
578	20230704	104900	522286540	1776	1776	1776	1776	164
579	20230704	104800	521995276	1776	1764	1776	1764	131
580	20230704	104700	521762896	1776	1775	1776	1764	2318
581	20230704	104600	517668380	1774	1776	1776	1774	49
582	20230704	104500	517581380	1776	1772	1776	1772	984
583	20230704	104400	515837518	1774	1776	1776	1766	224
584	20230704	104300	515440744	1771	1771	1771	1771	0
585	20230704	104200	515440744	1771	1771	1771	1771	108
586	20230704	104100	515249476	1771	1771	1771	1771	0
587	20230704	104000	515249476	1771	1771	1771	1771	6
588	20230704	103900	515238850	1761	1761	1761	1761	1200
589	20230704	103800	513125650	1772	1772	1772	1772	23
590	20230704	103700	513084894	1761	1764	1764	1761	1300
591	20230704	103600	510793910	1763	1761	1763	1761	590
592	20230704	103500	509754340	1761	1764	1764	1761	900
593	20230704	103400	508168706	1764	1770	1770	1764	15714
594	20230704	103300	480400633	1776	1776	1776	1776	0
595	20230704	103200	480400633	1776	1776	1776	1776	4
596	20230704	103100	480393529	1776	1777	1777	1776	341
597	20230704	103000	479787912	1769	1776	1777	1769	9781
598	20230704	102900	462481659	1775	1775	1775	1775	16
599	20230704	102800	462453259	1775	1769	1775	1769	5311
600	20230704	102700	453058094	1769	1771	1771	1769	5953
601	20230704	102600	442524302	1771	1771	1771	1771	0
602	20230704	102500	442524302	1771	1771	1771	1771	0
603	20230704	102400	442524302	1771	1770	1771	1770	54
604	20230704	102300	442428670	1769	1769	1769	1769	0
605	20230704	102200	442428670	1769	1772	1772	1769	8474
606	20230704	102100	427435052	1772	1772	1772	1772	0
607	20230704	102000	427435052	1772	1772	1777	1772	440
608	20230704	101900	426655362	1772	1777	1777	1772	247
609	20230704	101800	426217423	1771	1771	1771	1771	538
610	20230704	101700	425264625	1780	1780	1780	1780	0
611	20230704	101600	425264625	1780	1772	1780	1772	206
612	20230704	101500	424899411	1770	1769	1773	1769	1584
613	20230704	101400	422092541	1769	1777	1777	1769	56
614	20230704	101300	421993069	1769	1777	1777	1769	2088
615	20230704	101200	418285893	1780	1780	1780	1780	0
616	20230704	101100	418285893	1780	1779	1780	1778	538
617	20230704	101000	417328359	1781	1781	1781	1781	0
618	20230704	100900	417328359	1781	1781	1781	1781	600
619	20230704	100800	416259759	1782	1781	1782	1781	100
620	20230704	100700	416081620	1783	1783	1783	1783	50
621	20230704	100600	415992470	1785	1769	1785	1765	2990
622	20230704	100500	410707127	1766	1766	1766	1766	0
623	20230704	100400	410707127	1766	1769	1769	1766	1400
624	20230704	100300	408232578	1772	1772	1773	1766	2664
625	20230704	100200	403513424	1773	1773	1773	1772	280
626	20230704	100100	403017225	1775	1777	1777	1775	1488
627	20230704	100000	400374415	1784	1784	1785	1778	5246
628	20230704	095900	391043018	1787	1785	1787	1785	301
629	20230704	095800	390505731	1788	1780	1788	1780	4
630	20230704	095700	390498597	1779	1778	1779	1778	347
631	20230704	095600	389881521	1776	1777	1777	1776	3167
632	20230704	095500	384255883	1777	1776	1777	1776	55
633	20230704	095400	384158169	1776	1777	1778	1776	1813
634	20230704	095300	380936620	1777	1780	1780	1777	2780
635	20230704	095200	375993839	1780	1785	1785	1780	3591
636	20230704	095100	369601284	1785	1785	1785	1785	9
637	20230704	095000	369585219	1780	1780	1780	1780	1086
638	20230704	094900	367652139	1780	1781	1781	1780	9000
639	20230704	094800	351625752	1782	1788	1788	1782	10100
640	20230704	094700	333618348	1788	1790	1790	1788	2076
641	20230704	094600	329906058	1793	1803	1803	1793	7210
642	20230704	094500	316949241	1805	1802	1805	1801	5474
643	20230704	094400	307088586	1802	1800	1802	1797	1679
644	20230704	094300	304063665	1797	1797	1800	1797	1105
645	20230704	094200	302074797	1795	1795	1796	1795	162
646	20230704	094100	301783987	1795	1798	1798	1795	546
647	20230704	094000	300802828	1798	1801	1801	1798	2316
648	20230704	093900	296634926	1802	1803	1803	1802	4181
649	20230704	093800	289099799	1805	1805	1806	1802	6026
650	20230704	093700	278232713	1805	1793	1805	1793	12667
651	20230704	093600	255441170	1793	1796	1796	1793	1040
652	20230704	093500	253575317	1794	1793	1797	1793	4241
653	20230704	093400	245960478	1793	1784	1794	1783	8495
654	20230704	093300	230756712	1784	1784	1784	1783	50
655	20230704	093200	230667513	1783	1783	1783	1783	559
656	20230704	093100	229670816	1783	1787	1787	1783	100
657	20230704	093000	229492340	1785	1786	1787	1785	414
658	20230704	092900	228752918	1784	1784	1784	1784	351
659	20230704	092800	228126734	1784	1783	1784	1783	270
660	20230704	092700	227645080	1783	1784	1784	1783	2505
661	20230704	092600	223178464	1784	1784	1784	1783	590
662	20230704	092500	222126274	1784	1786	1786	1783	2574
663	20230704	092400	217536590	1787	1783	1787	1783	3828
664	20230704	092300	210710566	1787	1787	1787	1787	36
665	20230704	092200	210646234	1788	1787	1788	1787	228
666	20230704	092100	210238678	1788	1783	1788	1782	2162
667	20230704	092000	206384695	1783	1783	1784	1783	100
668	20230704	091900	206206351	1782	1782	1782	1782	10
669	20230704	091800	206188531	1780	1789	1793	1780	6601
670	20230704	091700	194405519	1788	1797	1798	1788	4349
671	20230704	091600	186607165	1797	1790	1797	1790	14867
672	20230704	091500	159971864	1790	1780	1791	1780	4183
673	20230704	091400	152491152	1778	1770	1778	1769	10547
674	20230704	091300	133765502	1770	1770	1770	1765	300
675	20230704	091200	133235962	1764	1764	1771	1764	351
676	20230704	091100	132616790	1764	1765	1771	1764	1722
677	20230704	091000	129578083	1773	1763	1773	1762	1259
678	20230704	090900	127357176	1768	1758	1768	1758	1856
679	20230704	090800	124082191	1758	1757	1764	1757	600
680	20230704	090700	123026802	1757	1758	1758	1757	232
681	20230704	090600	122619122	1757	1757	1757	1757	265
682	20230704	090500	122153517	1756	1765	1765	1756	1216
683	20230704	090400	120009077	1756	1754	1756	1754	1654
684	20230704	090300	117106755	1754	1768	1768	1752	35235
685	20230704	090200	55189545	1768	1778	1778	1768	1235
686	20230704	090100	53001665	1769	1773	1775	1769	7552
687	20230704	090000	39632337	1774	1785	1785	1774	22254