KissMeData/013700/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	185400	75955065	1663	1663	1663	1663	2300
3	20230707	185300	75955065	1663	1663	1663	1663	0
4	20230707	185200	75955065	1663	1663	1663	1663	0
5	20230707	185100	75955065	1663	1663	1663	1663	0
6	20230707	185000	75955065	1663	1663	1663	1663	0
7	20230707	184900	75955065	1663	1663	1663	1663	0
8	20230707	184800	75955065	1663	1663	1663	1663	0
9	20230707	184700	75955065	1663	1663	1663	1663	0
10	20230707	184600	75955065	1663	1663	1663	1663	0
11	20230707	184500	75955065	1663	1663	1663	1663	0
12	20230707	184400	75955065	1663	1663	1663	1663	0
13	20230707	184300	75955065	1663	1663	1663	1663	0
14	20230707	184200	75955065	1663	1663	1663	1663	0
15	20230707	184100	75955065	1663	1663	1663	1663	0
16	20230707	184000	75955065	1663	1663	1663	1663	0
17	20230707	183900	75955065	1663	1663	1663	1663	0
18	20230707	183800	75955065	1663	1663	1663	1663	0
19	20230707	183700	75955065	1663	1663	1663	1663	0
20	20230707	183600	75955065	1663	1663	1663	1663	0
21	20230707	183500	75955065	1663	1663	1663	1663	0
22	20230707	183400	75955065	1663	1663	1663	1663	0
23	20230707	183300	75955065	1663	1663	1663	1663	0
24	20230707	183200	75955065	1663	1663	1663	1663	0
25	20230707	183100	75955065	1663	1663	1663	1663	0
26	20230707	183000	75955065	1663	1663	1663	1663	0
27	20230707	182900	75955065	1663	1663	1663	1663	0
28	20230707	182800	75955065	1663	1663	1663	1663	0
29	20230707	182700	75955065	1663	1663	1663	1663	0
30	20230707	182600	75955065	1663	1663	1663	1663	0
31	20230707	182500	75955065	1663	1663	1663	1663	0
32	20230707	182400	75955065	1663	1663	1663	1663	2300
33	20230707	182300	75955065	1663	1663	1663	1663	0
34	20230707	182200	75955065	1663	1663	1663	1663	0
35	20230707	182100	75955065	1663	1663	1663	1663	0
36	20230707	182000	75955065	1663	1663	1663	1663	0
37	20230707	181900	75955065	1663	1663	1663	1663	0
38	20230707	181800	75955065	1663	1663	1663	1663	0
39	20230707	181700	75955065	1663	1663	1663	1663	0
40	20230707	181600	75955065	1663	1663	1663	1663	0
41	20230707	181500	75955065	1663	1663	1663	1663	0
42	20230707	181400	75955065	1663	1663	1663	1663	0
43	20230707	181300	75955065	1663	1663	1663	1663	0
44	20230707	181200	75955065	1663	1663	1663	1663	0
45	20230707	181100	75955065	1663	1663	1663	1663	0
46	20230707	181000	75955065	1663	1663	1663	1663	0
47	20230707	180900	75955065	1663	1663	1663	1663	0
48	20230707	180800	75955065	1663	1663	1663	1663	0
49	20230707	180700	75955065	1663	1663	1663	1663	0
50	20230707	180600	75955065	1663	1663	1663	1663	0
51	20230707	180500	75955065	1663	1663	1663	1663	0
52	20230707	180400	75955065	1663	1663	1663	1663	0
53	20230707	180300	75955065	1663	1663	1663	1663	0
54	20230707	180200	75955065	1663	1663	1663	1663	0
55	20230707	180100	75955065	1663	1663	1663	1663	0
56	20230707	180000	75955065	1663	1663	1663	1663	0
57	20230707	175900	75955065	1663	1663	1663	1663	0
58	20230707	175800	75955065	1663	1663	1663	1663	0
59	20230707	175700	75955065	1663	1663	1663	1663	0
60	20230707	175600	75955065	1663	1663	1663	1663	0
61	20230707	175500	75955065	1663	1663	1663	1663	0
62	20230707	175400	75955065	1663	1663	1663	1663	2300
63	20230707	175300	75955065	1663	1663	1663	1663	0
64	20230707	175200	75955065	1663	1663	1663	1663	0
65	20230707	175100	75955065	1663	1663	1663	1663	0
66	20230707	175000	75955065	1663	1663	1663	1663	0
67	20230707	174900	75955065	1663	1663	1663	1663	0
68	20230707	174800	75955065	1663	1663	1663	1663	0
69	20230707	174700	75955065	1663	1663	1663	1663	0
70	20230707	174600	75955065	1663	1663	1663	1663	0
71	20230707	174500	75955065	1663	1663	1663	1663	0
72	20230707	174400	75955065	1663	1663	1663	1663	0
73	20230707	174300	75955065	1663	1663	1663	1663	0
74	20230707	174200	75955065	1663	1663	1663	1663	0
75	20230707	174100	75955065	1663	1663	1663	1663	0
76	20230707	174000	75955065	1663	1663	1663	1663	0
77	20230707	173900	75955065	1663	1663	1663	1663	0
78	20230707	173800	75955065	1663	1663	1663	1663	0
79	20230707	173700	75955065	1663	1663	1663	1663	0
80	20230707	173600	75955065	1663	1663	1663	1663	0
81	20230707	173500	75955065	1663	1663	1663	1663	0
82	20230707	173400	75955065	1663	1663	1663	1663	0
83	20230707	173300	75955065	1663	1663	1663	1663	0
84	20230707	173200	75955065	1663	1663	1663	1663	0
85	20230707	173100	75955065	1663	1663	1663	1663	0
86	20230707	173000	75955065	1663	1663	1663	1663	0
87	20230707	172900	75955065	1663	1663	1663	1663	0
88	20230707	172800	75955065	1663	1663	1663	1663	0
89	20230707	172700	75955065	1663	1663	1663	1663	0
90	20230707	172600	75955065	1663	1663	1663	1663	0
91	20230707	172500	75955065	1663	1663	1663	1663	0
92	20230707	172400	75955065	1663	1663	1663	1663	2300
93	20230707	172300	75955065	1663	1663	1663	1663	0
94	20230707	172200	75955065	1663	1663	1663	1663	0
95	20230707	172100	75955065	1663	1663	1663	1663	0
96	20230707	172000	75955065	1663	1663	1663	1663	0
97	20230707	171900	75955065	1663	1663	1663	1663	0
98	20230707	171800	75955065	1663	1663	1663	1663	0
99	20230707	171700	75955065	1663	1663	1663	1663	0
100	20230707	171600	75955065	1663	1663	1663	1663	0
101	20230707	171500	75955065	1663	1663	1663	1663	0
102	20230707	171400	75955065	1663	1663	1663	1663	0
103	20230707	171300	75955065	1663	1663	1663	1663	0
104	20230707	171200	75955065	1663	1663	1663	1663	0
105	20230707	171100	75955065	1663	1663	1663	1663	0
106	20230707	171000	75955065	1663	1663	1663	1663	0
107	20230707	170900	75955065	1663	1663	1663	1663	0
108	20230707	170800	75955065	1663	1663	1663	1663	0
109	20230707	170700	75955065	1663	1663	1663	1663	0
110	20230707	170600	75955065	1663	1663	1663	1663	0
111	20230707	170500	75955065	1663	1663	1663	1663	0
112	20230707	170400	75955065	1663	1663	1663	1663	0
113	20230707	170300	75955065	1663	1663	1663	1663	0
114	20230707	170200	75955065	1663	1663	1663	1663	0
115	20230707	170100	75955065	1663	1663	1663	1663	0
116	20230707	170000	75955065	1663	1663	1663	1663	0
117	20230707	165900	75955065	1663	1663	1663	1663	0
118	20230707	165800	75955065	1663	1663	1663	1663	0
119	20230707	165700	75955065	1663	1663	1663	1663	0
120	20230707	165600	75955065	1663	1663	1663	1663	0
121	20230707	165500	75955065	1663	1663	1663	1663	0
122	20230707	165400	75955065	1663	1663	1663	1663	2300
123	20230707	165300	75955065	1663	1663	1663	1663	0
124	20230707	165200	75955065	1663	1663	1663	1663	0
125	20230707	165100	75955065	1663	1663	1663	1663	0
126	20230707	165000	75955065	1663	1663	1663	1663	0
127	20230707	164900	75955065	1663	1663	1663	1663	0
128	20230707	164800	75955065	1663	1663	1663	1663	0
129	20230707	164700	75955065	1663	1663	1663	1663	0
130	20230707	164600	75955065	1663	1663	1663	1663	0
131	20230707	164500	75955065	1663	1663	1663	1663	0
132	20230707	164400	75955065	1663	1663	1663	1663	0
133	20230707	164300	75955065	1663	1663	1663	1663	0
134	20230707	164200	75955065	1663	1663	1663	1663	0
135	20230707	164100	75955065	1663	1663	1663	1663	0
136	20230707	164000	75955065	1663	1663	1663	1663	0
137	20230707	163900	75955065	1663	1663	1663	1663	0
138	20230707	163800	75955065	1663	1663	1663	1663	0
139	20230707	163700	75955065	1663	1663	1663	1663	0
140	20230707	163600	75955065	1663	1663	1663	1663	0
141	20230707	163500	75955065	1663	1663	1663	1663	0
142	20230707	163400	75955065	1663	1663	1663	1663	0
143	20230707	163300	75955065	1663	1663	1663	1663	0
144	20230707	163200	75955065	1663	1663	1663	1663	0
145	20230707	163100	75955065	1663	1663	1663	1663	0
146	20230707	163000	75955065	1663	1663	1663	1663	0
147	20230707	162900	75955065	1663	1663	1663	1663	0
148	20230707	162800	75955065	1663	1663	1663	1663	0
149	20230707	162700	75955065	1663	1663	1663	1663	0
150	20230707	162600	75955065	1663	1663	1663	1663	0
151	20230707	162500	75955065	1663	1663	1663	1663	0
152	20230707	162400	75955065	1663	1663	1663	1663	2300
153	20230707	162300	75955065	1663	1663	1663	1663	0
154	20230707	162200	75955065	1663	1663	1663	1663	0
155	20230707	162100	75955065	1663	1663	1663	1663	0
156	20230707	162000	75955065	1663	1663	1663	1663	0
157	20230707	161900	75955065	1663	1663	1663	1663	0
158	20230707	161800	75955065	1663	1663	1663	1663	0
159	20230707	161700	75955065	1663	1663	1663	1663	0
160	20230707	161600	75955065	1663	1663	1663	1663	0
161	20230707	161500	75955065	1663	1663	1663	1663	0
162	20230707	161400	75955065	1663	1663	1663	1663	0
163	20230707	161300	75955065	1663	1663	1663	1663	0
164	20230707	161200	75955065	1663	1663	1663	1663	0
165	20230707	161100	75955065	1663	1663	1663	1663	0
166	20230707	161000	75955065	1663	1663	1663	1663	0
167	20230707	160900	75955065	1663	1663	1663	1663	0
168	20230707	160800	75955065	1663	1663	1663	1663	0
169	20230707	160700	75955065	1663	1663	1663	1663	0
170	20230707	160600	75955065	1663	1663	1663	1663	0
171	20230707	160500	75955065	1663	1663	1663	1663	0
172	20230707	160400	75955065	1663	1663	1663	1663	0
173	20230707	160300	75955065	1663	1663	1663	1663	0
174	20230707	160200	75955065	1663	1663	1663	1663	0
175	20230707	160100	75955065	1663	1663	1663	1663	0
176	20230707	160000	75955065	1663	1663	1663	1663	0
177	20230707	155900	75955065	1663	1663	1663	1663	0
178	20230707	155800	75955065	1663	1663	1663	1663	0
179	20230707	155700	75955065	1663	1663	1663	1663	0
180	20230707	155600	75955065	1663	1663	1663	1663	0
181	20230707	155500	75955065	1663	1663	1663	1663	0
182	20230707	155400	75955065	1663	1663	1663	1663	2300
183	20230707	155300	75955065	1663	1663	1663	1663	0
184	20230707	155200	75955065	1663	1663	1663	1663	0
185	20230707	155100	75955065	1663	1663	1663	1663	0
186	20230707	155000	75955065	1663	1663	1663	1663	0
187	20230707	154900	75955065	1663	1663	1663	1663	0
188	20230707	154800	75955065	1663	1663	1663	1663	0
189	20230707	154700	75955065	1663	1663	1663	1663	0
190	20230707	154600	75955065	1663	1663	1663	1663	0
191	20230707	154500	75955065	1663	1663	1663	1663	0
192	20230707	154400	75955065	1663	1663	1663	1663	0
193	20230707	154300	75955065	1663	1663	1663	1663	0
194	20230707	154200	75955065	1663	1663	1663	1663	0
195	20230707	154100	75955065	1663	1663	1663	1663	0
196	20230707	154000	75955065	1663	1663	1663	1663	0
197	20230707	153900	75955065	1663	1663	1663	1663	0
198	20230707	153800	75955065	1663	1663	1663	1663	0
199	20230707	153700	75955065	1663	1663	1663	1663	0
200	20230707	153600	75955065	1663	1663	1663	1663	0
201	20230707	153500	75955065	1663	1663	1663	1663	0
202	20230707	153400	75955065	1663	1663	1663	1663	0
203	20230707	153300	75955065	1663	1663	1663	1663	0
204	20230707	153200	75955065	1663	1663	1663	1663	0
205	20230707	153100	75955065	1663	1663	1663	1663	0
206	20230707	153000	75955065	1663	1663	1663	1663	2300
207	20230707	152900	72130165	1679	1679	1679	1679	0
208	20230707	152800	72130165	1679	1679	1679	1679	0
209	20230707	152700	72130165	1679	1679	1679	1679	0
210	20230707	152600	72130165	1679	1679	1679	1679	0
211	20230707	152500	72130165	1679	1679	1679	1679	0
212	20230707	152400	72130165	1679	1679	1679	1679	0
213	20230707	152300	72130165	1679	1679	1679	1679	0
214	20230707	152200	72130165	1679	1679	1679	1679	0
215	20230707	152100	72130165	1679	1679	1679	1679	0
216	20230707	152000	72130165	1679	1679	1679	1679	0
217	20230707	151900	72130165	1679	1679	1679	1679	0
218	20230707	151800	72130165	1679	1679	1679	1679	0
219	20230707	151700	72130165	1679	1679	1679	1679	0
220	20230707	151600	72130165	1679	1679	1679	1679	0
221	20230707	151500	72130165	1679	1679	1679	1679	0
222	20230707	151400	72130165	1679	1679	1679	1679	0
223	20230707	151300	72130165	1679	1679	1679	1679	0
224	20230707	151200	72130165	1679	1679	1679	1679	0
225	20230707	151100	72130165	1679	1679	1679	1679	0
226	20230707	151000	72130165	1679	1680	1682	1679	115
227	20230707	150900	71937050	1679	1679	1679	1679	0
228	20230707	150800	71937050	1679	1679	1679	1679	0
229	20230707	150700	71937050	1679	1678	1679	1678	827
230	20230707	150600	70548620	1679	1679	1679	1679	0
231	20230707	150500	70548620	1679	1679	1679	1679	0
232	20230707	150400	70548620	1679	1679	1679	1679	0
233	20230707	150300	70548620	1679	1679	1679	1679	0
234	20230707	150200	70548620	1679	1679	1679	1679	0
235	20230707	150100	70548620	1679	1679	1679	1679	0
236	20230707	150000	70548620	1679	1679	1679	1679	0
237	20230707	145900	70548620	1679	1679	1679	1679	196
238	20230707	145800	70219536	1683	1683	1683	1683	0
239	20230707	145700	70219536	1683	1683	1683	1683	0
240	20230707	145600	70219536	1683	1683	1683	1683	0
241	20230707	145500	70219536	1683	1683	1683	1683	0
242	20230707	145400	70219536	1683	1683	1683	1683	0
243	20230707	145300	70219536	1683	1683	1683	1683	0
244	20230707	145200	70219536	1683	1683	1683	1683	0
245	20230707	145100	70219536	1683	1683	1683	1683	0
246	20230707	145000	70219536	1683	1683	1683	1683	0
247	20230707	144900	70219536	1683	1683	1683	1683	0
248	20230707	144800	70219536	1683	1683	1683	1683	0
249	20230707	144700	70219536	1683	1683	1683	1683	0
250	20230707	144600	70219536	1683	1683	1683	1683	0
251	20230707	144500	70219536	1683	1683	1683	1683	0
252	20230707	144400	70219536	1683	1682	1683	1682	2001
253	20230707	144300	66852836	1682	1681	1682	1681	800
254	20230707	144200	65507239	1682	1682	1682	1682	0
255	20230707	144100	65507239	1682	1680	1682	1680	120
256	20230707	144000	65305518	1681	1675	1681	1675	500
257	20230707	143900	64467625	1676	1676	1676	1676	0
258	20230707	143800	64467625	1676	1676	1676	1676	0
259	20230707	143700	64467625	1676	1676	1676	1676	0
260	20230707	143600	64467625	1676	1676	1676	1676	0
261	20230707	143500	64467625	1676	1676	1676	1676	0
262	20230707	143400	64467625	1676	1676	1676	1676	2
263	20230707	143300	64464273	1676	1676	1676	1676	0
264	20230707	143200	64464273	1676	1677	1677	1676	48
265	20230707	143100	64383808	1676	1676	1676	1676	85
266	20230707	143000	64241348	1676	1676	1676	1676	0
267	20230707	142900	64241348	1676	1676	1676	1676	0
268	20230707	142800	64241348	1676	1675	1676	1675	1500
269	20230707	142700	61727453	1675	1675	1675	1675	0
270	20230707	142600	61727453	1675	1675	1675	1675	0
271	20230707	142500	61727453	1675	1675	1675	1675	0
272	20230707	142400	61727453	1675	1675	1675	1675	0
273	20230707	142300	61727453	1675	1675	1675	1675	0
274	20230707	142200	61727453	1675	1675	1675	1675	0
275	20230707	142100	61727453	1675	1675	1675	1675	300
276	20230707	142000	61224953	1675	1675	1675	1675	0
277	20230707	141900	61224953	1675	1675	1675	1675	0
278	20230707	141800	61224953	1675	1675	1675	1675	0
279	20230707	141700	61224953	1675	1675	1675	1675	10
280	20230707	141600	61208203	1676	1676	1676	1676	0
281	20230707	141500	61208203	1676	1676	1676	1676	0
282	20230707	141400	61208203	1676	1676	1676	1676	0
283	20230707	141300	61208203	1676	1676	1676	1676	0
284	20230707	141200	61208203	1676	1676	1676	1676	0
285	20230707	141100	61208203	1676	1676	1676	1676	0
286	20230707	141000	61208203	1676	1676	1676	1676	0
287	20230707	140900	61208203	1676	1676	1676	1676	0
288	20230707	140800	61208203	1676	1676	1676	1676	0
289	20230707	140700	61208203	1676	1676	1676	1676	0
290	20230707	140600	61208203	1676	1676	1676	1676	0
291	20230707	140500	61208203	1676	1676	1676	1676	50
292	20230707	140400	61124403	1680	1680	1680	1680	0
293	20230707	140300	61124403	1680	1680	1680	1680	0
294	20230707	140200	61124403	1680	1680	1680	1680	0
295	20230707	140100	61124403	1680	1680	1680	1680	0
296	20230707	140000	61124403	1680	1680	1680	1680	0
297	20230707	135900	61124403	1680	1680	1680	1680	0
298	20230707	135800	61124403	1680	1680	1680	1680	0
299	20230707	135700	61124403	1680	1680	1680	1680	0
300	20230707	135600	61124403	1680	1680	1680	1680	0
301	20230707	135500	61124403	1680	1680	1680	1680	0
302	20230707	135400	61124403	1680	1680	1680	1680	0
303	20230707	135300	61124403	1680	1680	1680	1680	0
304	20230707	135200	61124403	1680	1680	1680	1680	0
305	20230707	135100	61124403	1680	1680	1680	1680	0
306	20230707	135000	61124403	1680	1680	1680	1680	0
307	20230707	134900	61124403	1680	1680	1680	1680	0
308	20230707	134800	61124403	1680	1680	1680	1680	0
309	20230707	134700	61124403	1680	1680	1680	1680	0
310	20230707	134600	61124403	1680	1680	1680	1680	0
311	20230707	134500	61124403	1680	1680	1680	1680	0
312	20230707	134400	61124403	1680	1680	1680	1680	0
313	20230707	134300	61124403	1680	1680	1680	1680	0
314	20230707	134200	61124403	1680	1680	1680	1680	0
315	20230707	134100	61124403	1680	1680	1680	1680	0
316	20230707	134000	61124403	1680	1680	1680	1680	0
317	20230707	133900	61124403	1680	1680	1680	1680	0
318	20230707	133800	61124403	1680	1680	1680	1680	0
319	20230707	133700	61124403	1680	1680	1680	1680	0
320	20230707	133600	61124403	1680	1680	1680	1680	0
321	20230707	133500	61124403	1680	1680	1680	1680	0
322	20230707	133400	61124403	1680	1680	1680	1680	0
323	20230707	133300	61124403	1680	1680	1680	1680	0
324	20230707	133200	61124403	1680	1680	1680	1680	0
325	20230707	133100	61124403	1680	1680	1680	1680	0
326	20230707	133000	61124403	1680	1680	1680	1680	0
327	20230707	132900	61124403	1680	1680	1680	1680	1
328	20230707	132800	61122723	1666	1666	1680	1666	381
329	20230707	132700	60487963	1681	1681	1681	1681	0
330	20230707	132600	60487963	1681	1681	1681	1681	0
331	20230707	132500	60487963	1681	1681	1681	1681	10
332	20230707	132400	60471153	1681	1681	1681	1681	12
333	20230707	132300	60450981	1681	1681	1681	1681	14
334	20230707	132200	60427447	1681	1681	1681	1681	0
335	20230707	132100	60427447	1681	1680	1681	1680	10
336	20230707	132000	60410640	1681	1681	1681	1681	0
337	20230707	131900	60410640	1681	1681	1681	1681	0
338	20230707	131800	60410640	1681	1681	1681	1681	0
339	20230707	131700	60410640	1681	1681	1681	1681	0
340	20230707	131600	60410640	1681	1681	1681	1681	0
341	20230707	131500	60410640	1681	1681	1681	1681	0
342	20230707	131400	60410640	1681	1681	1681	1681	0
343	20230707	131300	60410640	1681	1681	1681	1681	0
344	20230707	131200	60410640	1681	1681	1681	1681	0
345	20230707	131100	60410640	1681	1681	1681	1681	595
346	20230707	131000	59410445	1681	1681	1681	1681	2
347	20230707	130900	59407083	1681	1681	1681	1681	0
348	20230707	130800	59407083	1681	1681	1681	1681	1
349	20230707	130700	59405402	1681	1681	1681	1681	0
350	20230707	130600	59405402	1681	1681	1681	1681	0
351	20230707	130500	59405402	1681	1681	1681	1681	5
352	20230707	130400	59396997	1666	1666	1666	1666	0
353	20230707	130300	59396997	1666	1666	1666	1666	272
354	20230707	130200	58943845	1667	1667	1667	1667	0
355	20230707	130100	58943845	1667	1667	1667	1667	52
356	20230707	130000	58857161	1682	1682	1682	1682	0
357	20230707	125900	58857161	1682	1682	1682	1682	150
358	20230707	125800	58604861	1682	1682	1682	1682	0
359	20230707	125700	58604861	1682	1682	1682	1682	0
360	20230707	125600	58604861	1682	1682	1682	1682	20
361	20230707	125500	58571221	1682	1682	1682	1682	0
362	20230707	125400	58571221	1682	1682	1682	1682	0
363	20230707	125300	58571221	1682	1682	1682	1682	0
364	20230707	125200	58571221	1682	1682	1682	1682	0
365	20230707	125100	58571221	1682	1682	1682	1682	0
366	20230707	125000	58571221	1682	1682	1682	1682	0
367	20230707	124900	58571221	1682	1682	1682	1682	0
368	20230707	124800	58571221	1682	1682	1682	1682	0
369	20230707	124700	58571221	1682	1682	1682	1682	0
370	20230707	124600	58571221	1682	1682	1682	1682	6
371	20230707	124500	58561129	1682	1679	1682	1679	217
372	20230707	124400	58196192	1679	1679	1679	1679	0
373	20230707	124300	58196192	1679	1678	1679	1678	1056
374	20230707	124200	56423400	1678	1678	1678	1678	0
375	20230707	124100	56423400	1678	1678	1678	1678	0
376	20230707	124000	56423400	1678	1678	1678	1678	0
377	20230707	123900	56423400	1678	1678	1678	1678	0
378	20230707	123800	56423400	1678	1678	1678	1678	0
379	20230707	123700	56423400	1678	1678	1678	1678	90
380	20230707	123600	56272380	1678	1678	1678	1678	10
381	20230707	123500	56255600	1678	1678	1678	1678	0
382	20230707	123400	56255600	1678	1678	1678	1678	0
383	20230707	123300	56255600	1678	1678	1678	1678	0
384	20230707	123200	56255600	1678	1678	1678	1678	0
385	20230707	123100	56255600	1678	1678	1678	1678	0
386	20230707	123000	56255600	1678	1678	1678	1678	0
387	20230707	122900	56255600	1678	1678	1678	1678	0
388	20230707	122800	56255600	1678	1678	1678	1678	0
389	20230707	122700	56255600	1678	1678	1678	1678	0
390	20230707	122600	56255600	1678	1678	1678	1678	0
391	20230707	122500	56255600	1678	1678	1678	1678	0
392	20230707	122400	56255600	1678	1678	1678	1678	0
393	20230707	122300	56255600	1678	1678	1678	1678	0
394	20230707	122200	56255600	1678	1678	1678	1678	0
395	20230707	122100	56255600	1678	1678	1678	1678	0
396	20230707	122000	56255600	1678	1678	1678	1678	0
397	20230707	121900	56255600	1678	1678	1678	1678	131
398	20230707	121800	56035782	1679	1679	1679	1679	0
399	20230707	121700	56035782	1679	1679	1679	1679	0
400	20230707	121600	56035782	1679	1679	1679	1679	0
401	20230707	121500	56035782	1679	1679	1679	1679	0
402	20230707	121400	56035782	1679	1679	1679	1679	0
403	20230707	121300	56035782	1679	1679	1679	1679	0
404	20230707	121200	56035782	1679	1679	1679	1679	0
405	20230707	121100	56035782	1679	1674	1679	1674	1230
406	20230707	121000	53973712	1675	1675	1675	1675	0
407	20230707	120900	53973712	1675	1675	1675	1675	0
408	20230707	120800	53973712	1675	1675	1675	1675	0
409	20230707	120700	53973712	1675	1675	1675	1675	0
410	20230707	120600	53973712	1675	1675	1675	1675	0
411	20230707	120500	53973712	1675	1675	1675	1675	0
412	20230707	120400	53973712	1675	1675	1675	1675	0
413	20230707	120300	53973712	1675	1675	1675	1675	0
414	20230707	120200	53973712	1675	1675	1675	1675	0
415	20230707	120100	53973712	1675	1675	1675	1675	0
416	20230707	120000	53973712	1675	1675	1675	1675	0
417	20230707	115900	53973712	1675	1675	1675	1675	13
418	20230707	115800	53951937	1676	1676	1676	1676	0
419	20230707	115700	53951937	1676	1676	1676	1675	14
420	20230707	115600	53928483	1676	1676	1676	1676	1
421	20230707	115500	53926807	1676	1676	1676	1676	1
422	20230707	115400	53925131	1664	1664	1664	1664	0
423	20230707	115300	53925131	1664	1664	1664	1664	461
424	20230707	115200	53158027	1664	1664	1664	1664	600
425	20230707	115100	52159627	1676	1676	1676	1676	0
426	20230707	115000	52159627	1676	1676	1676	1676	0
427	20230707	114900	52159627	1676	1676	1676	1676	0
428	20230707	114800	52159627	1676	1676	1676	1676	0
429	20230707	114700	52159627	1676	1676	1676	1676	0
430	20230707	114600	52159627	1676	1676	1676	1676	0
431	20230707	114500	52159627	1676	1676	1676	1676	0
432	20230707	114400	52159627	1676	1676	1676	1676	0
433	20230707	114300	52159627	1676	1676	1676	1676	0
434	20230707	114200	52159627	1676	1676	1676	1676	0
435	20230707	114100	52159627	1676	1676	1676	1676	0
436	20230707	114000	52159627	1676	1676	1676	1665	406
437	20230707	113900	51483571	1665	1665	1665	1665	24
438	20230707	113800	51443611	1665	1665	1665	1665	0
439	20230707	113700	51443611	1665	1665	1665	1665	0
440	20230707	113600	51443611	1665	1665	1665	1665	30
441	20230707	113500	51393661	1665	1665	1665	1665	0
442	20230707	113400	51393661	1665	1665	1665	1665	0
443	20230707	113300	51393661	1665	1665	1665	1665	120
444	20230707	113200	51193861	1665	1665	1665	1665	0
445	20230707	113100	51193861	1665	1665	1665	1665	0
446	20230707	113000	51193861	1665	1665	1665	1665	0
447	20230707	112900	51193861	1665	1665	1665	1665	0
448	20230707	112800	51193861	1665	1673	1679	1665	519
449	20230707	112700	50327560	1673	1673	1673	1673	0
450	20230707	112600	50327560	1673	1665	1673	1665	402
451	20230707	112500	49658222	1665	1665	1665	1665	0
452	20230707	112400	49658222	1665	1665	1665	1665	824
453	20230707	112300	48286262	1665	1665	1665	1665	0
454	20230707	112200	48286262	1665	1665	1665	1665	0
455	20230707	112100	48286262	1665	1665	1665	1665	0
456	20230707	112000	48286262	1665	1665	1665	1665	0
457	20230707	111900	48286262	1665	1665	1665	1665	1
458	20230707	111800	48284597	1664	1664	1664	1664	40
459	20230707	111700	48218037	1660	1660	1660	1660	0
460	20230707	111600	48218037	1660	1660	1660	1660	0
461	20230707	111500	48218037	1660	1660	1660	1660	0
462	20230707	111400	48218037	1660	1660	1660	1660	0
463	20230707	111300	48218037	1660	1660	1660	1660	0
464	20230707	111200	48218037	1660	1660	1660	1660	0
465	20230707	111100	48218037	1660	1660	1660	1660	0
466	20230707	111000	48218037	1660	1660	1660	1660	0
467	20230707	110900	48218037	1660	1660	1660	1660	40
468	20230707	110800	48151637	1660	1660	1660	1660	0
469	20230707	110700	48151637	1660	1662	1662	1660	2601
470	20230707	110600	43832471	1662	1662	1662	1662	0
471	20230707	110500	43832471	1662	1662	1662	1662	0
472	20230707	110400	43832471	1662	1662	1662	1662	0
473	20230707	110300	43832471	1662	1662	1662	1662	0
474	20230707	110200	43832471	1662	1662	1662	1662	0
475	20230707	110100	43832471	1662	1662	1662	1662	0
476	20230707	110000	43832471	1662	1663	1663	1662	144
477	20230707	105900	43593142	1662	1662	1662	1662	0
478	20230707	105800	43593142	1662	1662	1662	1662	0
479	20230707	105700	43593142	1662	1662	1662	1662	0
480	20230707	105600	43593142	1662	1662	1662	1662	0
481	20230707	105500	43593142	1662	1662	1662	1662	0
482	20230707	105400	43593142	1662	1662	1662	1662	0
483	20230707	105300	43593142	1662	1662	1662	1662	0
484	20230707	105200	43593142	1662	1662	1662	1662	0
485	20230707	105100	43593142	1662	1662	1662	1662	20
486	20230707	105000	43559902	1662	1662	1662	1662	0
487	20230707	104900	43559902	1662	1662	1662	1662	0
488	20230707	104800	43559902	1662	1662	1662	1662	0
489	20230707	104700	43559902	1662	1662	1662	1662	0
490	20230707	104600	43559902	1662	1663	1663	1662	1215
491	20230707	104500	41540566	1664	1664	1664	1664	20
492	20230707	104400	41507286	1664	1664	1664	1664	0
493	20230707	104300	41507286	1664	1664	1664	1664	0
494	20230707	104200	41507286	1664	1664	1664	1664	10
495	20230707	104100	41490646	1666	1667	1667	1666	4778
496	20230707	104000	33530329	1667	1667	1667	1667	0
497	20230707	103900	33530329	1667	1667	1667	1667	245
498	20230707	103800	33121914	1668	1668	1668	1668	0
499	20230707	103700	33121914	1668	1668	1668	1668	2
500	20230707	103600	33118578	1671	1671	1671	1671	0
501	20230707	103500	33118578	1671	1671	1671	1671	7
502	20230707	103400	33106881	1670	1670	1670	1670	0
503	20230707	103300	33106881	1670	1670	1670	1670	80
504	20230707	103200	32973281	1672	1672	1672	1672	0
505	20230707	103100	32973281	1672	1672	1672	1672	0
506	20230707	103000	32973281	1672	1672	1672	1672	0
507	20230707	102900	32973281	1672	1672	1672	1672	0
508	20230707	102800	32973281	1672	1672	1672	1672	1
509	20230707	102700	32971609	1670	1670	1670	1670	0
510	20230707	102600	32971609	1670	1670	1670	1670	0
511	20230707	102500	32971609	1670	1670	1670	1670	0
512	20230707	102400	32971609	1670	1670	1670	1670	0
513	20230707	102300	32971609	1670	1670	1670	1670	2300
514	20230707	102200	29130609	1672	1672	1672	1672	1
515	20230707	102100	29128937	1670	1670	1670	1670	0
516	20230707	102000	29128937	1670	1669	1671	1669	4
517	20230707	101900	29122257	1669	1669	1669	1669	11
518	20230707	101800	29103898	1669	1669	1669	1669	229
519	20230707	101700	28721697	1668	1668	1668	1668	0
520	20230707	101600	28721697	1668	1668	1668	1668	624
521	20230707	101500	27680865	1668	1668	1668	1668	0
522	20230707	101400	27680865	1668	1668	1668	1668	0
523	20230707	101300	27680865	1668	1668	1668	1668	1
524	20230707	101200	27679197	1666	1666	1666	1666	0
525	20230707	101100	27679197	1666	1666	1666	1666	0
526	20230707	101000	27679197	1666	1667	1667	1666	21
527	20230707	100900	27644207	1666	1666	1666	1666	0
528	20230707	100800	27644207	1666	1666	1666	1666	267
529	20230707	100700	27199385	1666	1666	1666	1666	0
530	20230707	100600	27199385	1666	1668	1668	1666	270
531	20230707	100500	26749543	1669	1669	1669	1669	0
532	20230707	100400	26749543	1669	1669	1669	1669	0
533	20230707	100300	26749543	1669	1669	1669	1669	10
534	20230707	100200	26732853	1669	1669	1669	1669	50
535	20230707	100100	26649403	1669	1669	1669	1669	0
536	20230707	100000	26649403	1669	1671	1671	1669	2442
537	20230707	095900	22571583	1671	1671	1671	1671	0
538	20230707	095800	22571583	1671	1671	1671	1671	0
539	20230707	095700	22571583	1671	1671	1671	1671	0
540	20230707	095600	22571583	1671	1671	1671	1671	0
541	20230707	095500	22571583	1671	1671	1671	1671	0
542	20230707	095400	22571583	1671	1671	1671	1671	0
543	20230707	095300	22571583	1671	1671	1671	1671	0
544	20230707	095200	22571583	1671	1671	1671	1671	50
545	20230707	095100	22488033	1670	1670	1670	1670	0
546	20230707	095000	22488033	1670	1670	1670	1670	1
547	20230707	094900	22486363	1666	1666	1666	1666	0
548	20230707	094800	22486363	1666	1666	1666	1666	0
549	20230707	094700	22486363	1666	1666	1666	1666	0
550	20230707	094600	22486363	1666	1666	1666	1666	0
551	20230707	094500	22486363	1666	1666	1666	1666	0
552	20230707	094400	22486363	1666	1666	1666	1666	0
553	20230707	094300	22486363	1666	1666	1666	1666	0
554	20230707	094200	22486363	1666	1666	1666	1666	0
555	20230707	094100	22486363	1666	1666	1666	1666	0
556	20230707	094000	22486363	1666	1666	1666	1666	2000
557	20230707	093900	19154363	1666	1666	1666	1666	0
558	20230707	093800	19154363	1666	1666	1666	1666	119
559	20230707	093700	18956109	1666	1666	1666	1666	1
560	20230707	093600	18954443	1658	1658	1658	1658	0
561	20230707	093500	18954443	1658	1658	1658	1658	0
562	20230707	093400	18954443	1658	1658	1658	1658	0
563	20230707	093300	18954443	1658	1658	1658	1658	0
564	20230707	093200	18954443	1658	1658	1658	1658	60
565	20230707	093100	18854963	1655	1655	1655	1655	0
566	20230707	093000	18854963	1655	1655	1655	1655	0
567	20230707	092900	18854963	1655	1655	1655	1655	0
568	20230707	092800	18854963	1655	1655	1655	1655	0
569	20230707	092700	18854963	1655	1656	1656	1655	300
570	20230707	092600	18358166	1655	1655	1655	1655	0
571	20230707	092500	18358166	1655	1660	1660	1655	1300
572	20230707	092400	16203360	1660	1660	1660	1660	3609
573	20230707	092300	10212420	1660	1660	1660	1660	200
574	20230707	092200	9880420	1660	1660	1660	1660	0
575	20230707	092100	9880420	1660	1660	1660	1660	503
576	20230707	092000	9045440	1658	1658	1658	1658	0
577	20230707	091900	9045440	1658	1658	1658	1658	0
578	20230707	091800	9045440	1658	1663	1663	1658	347
579	20230707	091700	8469217	1663	1663	1663	1663	953
580	20230707	091600	6884378	1663	1663	1663	1663	47
581	20230707	091500	6806217	1663	1664	1664	1662	1010
582	20230707	091400	5126501	1663	1663	1663	1663	0
583	20230707	091300	5126501	1663	1663	1663	1663	0
584	20230707	091200	5126501	1663	1665	1665	1663	283
585	20230707	091100	4655850	1668	1668	1668	1668	1
586	20230707	091000	4654182	1672	1672	1672	1671	89
587	20230707	090900	4505375	1684	1684	1684	1684	0
588	20230707	090800	4505375	1684	1684	1684	1684	0
589	20230707	090700	4505375	1684	1684	1684	1684	0
590	20230707	090600	4505375	1684	1684	1684	1684	1
591	20230707	090500	4503691	1684	1684	1684	1684	0
592	20230707	090400	4503691	1684	1684	1684	1684	10
593	20230707	090300	4486851	1684	1684	1684	1684	2
594	20230707	090200	4483483	1672	1663	1672	1663	2666
595	20230707	090100	28271	1663	1663	1663	1663	1
596	20230707	090000	26608	1663	1663	1663	1663	16