KissMeData/369370/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	205900	41911016	1671	1671	1671	1671	50
3	20230705	205800	41911016	1671	1671	1671	1671	0
4	20230705	205700	41911016	1671	1671	1671	1671	0
5	20230705	205600	41911016	1671	1671	1671	1671	0
6	20230705	205500	41911016	1671	1671	1671	1671	0
7	20230705	205400	41911016	1671	1671	1671	1671	0
8	20230705	205300	41911016	1671	1671	1671	1671	0
9	20230705	205200	41911016	1671	1671	1671	1671	0
10	20230705	205100	41911016	1671	1671	1671	1671	0
11	20230705	205000	41911016	1671	1671	1671	1671	0
12	20230705	204900	41911016	1671	1671	1671	1671	0
13	20230705	204800	41911016	1671	1671	1671	1671	0
14	20230705	204700	41911016	1671	1671	1671	1671	0
15	20230705	204600	41911016	1671	1671	1671	1671	0
16	20230705	204500	41911016	1671	1671	1671	1671	0
17	20230705	204400	41911016	1671	1671	1671	1671	0
18	20230705	204300	41911016	1671	1671	1671	1671	0
19	20230705	204200	41911016	1671	1671	1671	1671	0
20	20230705	204100	41911016	1671	1671	1671	1671	0
21	20230705	204000	41911016	1671	1671	1671	1671	0
22	20230705	203900	41911016	1671	1671	1671	1671	0
23	20230705	203800	41911016	1671	1671	1671	1671	0
24	20230705	203700	41911016	1671	1671	1671	1671	0
25	20230705	203600	41911016	1671	1671	1671	1671	0
26	20230705	203500	41911016	1671	1671	1671	1671	0
27	20230705	203400	41911016	1671	1671	1671	1671	0
28	20230705	203300	41911016	1671	1671	1671	1671	0
29	20230705	203200	41911016	1671	1671	1671	1671	0
30	20230705	203100	41911016	1671	1671	1671	1671	0
31	20230705	203000	41911016	1671	1671	1671	1671	0
32	20230705	202900	41911016	1671	1671	1671	1671	50
33	20230705	202800	41911016	1671	1671	1671	1671	0
34	20230705	202700	41911016	1671	1671	1671	1671	0
35	20230705	202600	41911016	1671	1671	1671	1671	0
36	20230705	202500	41911016	1671	1671	1671	1671	0
37	20230705	202400	41911016	1671	1671	1671	1671	0
38	20230705	202300	41911016	1671	1671	1671	1671	0
39	20230705	202200	41911016	1671	1671	1671	1671	0
40	20230705	202100	41911016	1671	1671	1671	1671	0
41	20230705	202000	41911016	1671	1671	1671	1671	0
42	20230705	201900	41911016	1671	1671	1671	1671	0
43	20230705	201800	41911016	1671	1671	1671	1671	0
44	20230705	201700	41911016	1671	1671	1671	1671	0
45	20230705	201600	41911016	1671	1671	1671	1671	0
46	20230705	201500	41911016	1671	1671	1671	1671	0
47	20230705	201400	41911016	1671	1671	1671	1671	0
48	20230705	201300	41911016	1671	1671	1671	1671	0
49	20230705	201200	41911016	1671	1671	1671	1671	0
50	20230705	201100	41911016	1671	1671	1671	1671	0
51	20230705	201000	41911016	1671	1671	1671	1671	0
52	20230705	200900	41911016	1671	1671	1671	1671	0
53	20230705	200800	41911016	1671	1671	1671	1671	0
54	20230705	200700	41911016	1671	1671	1671	1671	0
55	20230705	200600	41911016	1671	1671	1671	1671	0
56	20230705	200500	41911016	1671	1671	1671	1671	0
57	20230705	200400	41911016	1671	1671	1671	1671	0
58	20230705	200300	41911016	1671	1671	1671	1671	0
59	20230705	200200	41911016	1671	1671	1671	1671	0
60	20230705	200100	41911016	1671	1671	1671	1671	0
61	20230705	200000	41911016	1671	1671	1671	1671	0
62	20230705	195900	41911016	1671	1671	1671	1671	50
63	20230705	195800	41911016	1671	1671	1671	1671	0
64	20230705	195700	41911016	1671	1671	1671	1671	0
65	20230705	195600	41911016	1671	1671	1671	1671	0
66	20230705	195500	41911016	1671	1671	1671	1671	0
67	20230705	195400	41911016	1671	1671	1671	1671	0
68	20230705	195300	41911016	1671	1671	1671	1671	0
69	20230705	195200	41911016	1671	1671	1671	1671	0
70	20230705	195100	41911016	1671	1671	1671	1671	0
71	20230705	195000	41911016	1671	1671	1671	1671	0
72	20230705	194900	41911016	1671	1671	1671	1671	0
73	20230705	194800	41911016	1671	1671	1671	1671	0
74	20230705	194700	41911016	1671	1671	1671	1671	0
75	20230705	194600	41911016	1671	1671	1671	1671	0
76	20230705	194500	41911016	1671	1671	1671	1671	0
77	20230705	194400	41911016	1671	1671	1671	1671	0
78	20230705	194300	41911016	1671	1671	1671	1671	0
79	20230705	194200	41911016	1671	1671	1671	1671	0
80	20230705	194100	41911016	1671	1671	1671	1671	0
81	20230705	194000	41911016	1671	1671	1671	1671	0
82	20230705	193900	41911016	1671	1671	1671	1671	0
83	20230705	193800	41911016	1671	1671	1671	1671	0
84	20230705	193700	41911016	1671	1671	1671	1671	0
85	20230705	193600	41911016	1671	1671	1671	1671	0
86	20230705	193500	41911016	1671	1671	1671	1671	0
87	20230705	193400	41911016	1671	1671	1671	1671	0
88	20230705	193300	41911016	1671	1671	1671	1671	0
89	20230705	193200	41911016	1671	1671	1671	1671	0
90	20230705	193100	41911016	1671	1671	1671	1671	0
91	20230705	193000	41911016	1671	1671	1671	1671	0
92	20230705	192900	41911016	1671	1671	1671	1671	50
93	20230705	192800	41911016	1671	1671	1671	1671	0
94	20230705	192700	41911016	1671	1671	1671	1671	0
95	20230705	192600	41911016	1671	1671	1671	1671	0
96	20230705	192500	41911016	1671	1671	1671	1671	0
97	20230705	192400	41911016	1671	1671	1671	1671	0
98	20230705	192300	41911016	1671	1671	1671	1671	0
99	20230705	192200	41911016	1671	1671	1671	1671	0
100	20230705	192100	41911016	1671	1671	1671	1671	0
101	20230705	192000	41911016	1671	1671	1671	1671	0
102	20230705	191900	41911016	1671	1671	1671	1671	0
103	20230705	191800	41911016	1671	1671	1671	1671	0
104	20230705	191700	41911016	1671	1671	1671	1671	0
105	20230705	191600	41911016	1671	1671	1671	1671	0
106	20230705	191500	41911016	1671	1671	1671	1671	0
107	20230705	191400	41911016	1671	1671	1671	1671	0
108	20230705	191300	41911016	1671	1671	1671	1671	0
109	20230705	191200	41911016	1671	1671	1671	1671	0
110	20230705	191100	41911016	1671	1671	1671	1671	0
111	20230705	191000	41911016	1671	1671	1671	1671	0
112	20230705	190900	41911016	1671	1671	1671	1671	0
113	20230705	190800	41911016	1671	1671	1671	1671	0
114	20230705	190700	41911016	1671	1671	1671	1671	0
115	20230705	190600	41911016	1671	1671	1671	1671	0
116	20230705	190500	41911016	1671	1671	1671	1671	0
117	20230705	190400	41911016	1671	1671	1671	1671	0
118	20230705	190300	41911016	1671	1671	1671	1671	0
119	20230705	190200	41911016	1671	1671	1671	1671	0
120	20230705	190100	41911016	1671	1671	1671	1671	0
121	20230705	190000	41911016	1671	1671	1671	1671	0
122	20230705	185900	41911016	1671	1671	1671	1671	50
123	20230705	185800	41911016	1671	1671	1671	1671	0
124	20230705	185700	41911016	1671	1671	1671	1671	0
125	20230705	185600	41911016	1671	1671	1671	1671	0
126	20230705	185500	41911016	1671	1671	1671	1671	0
127	20230705	185400	41911016	1671	1671	1671	1671	0
128	20230705	185300	41911016	1671	1671	1671	1671	0
129	20230705	185200	41911016	1671	1671	1671	1671	0
130	20230705	185100	41911016	1671	1671	1671	1671	0
131	20230705	185000	41911016	1671	1671	1671	1671	0
132	20230705	184900	41911016	1671	1671	1671	1671	0
133	20230705	184800	41911016	1671	1671	1671	1671	0
134	20230705	184700	41911016	1671	1671	1671	1671	0
135	20230705	184600	41911016	1671	1671	1671	1671	0
136	20230705	184500	41911016	1671	1671	1671	1671	0
137	20230705	184400	41911016	1671	1671	1671	1671	0
138	20230705	184300	41911016	1671	1671	1671	1671	0
139	20230705	184200	41911016	1671	1671	1671	1671	0
140	20230705	184100	41911016	1671	1671	1671	1671	0
141	20230705	184000	41911016	1671	1671	1671	1671	0
142	20230705	183900	41911016	1671	1671	1671	1671	0
143	20230705	183800	41911016	1671	1671	1671	1671	0
144	20230705	183700	41911016	1671	1671	1671	1671	0
145	20230705	183600	41911016	1671	1671	1671	1671	0
146	20230705	183500	41911016	1671	1671	1671	1671	0
147	20230705	183400	41911016	1671	1671	1671	1671	0
148	20230705	183300	41911016	1671	1671	1671	1671	0
149	20230705	183200	41911016	1671	1671	1671	1671	0
150	20230705	183100	41911016	1671	1671	1671	1671	0
151	20230705	183000	41911016	1671	1671	1671	1671	0
152	20230705	182900	41911016	1671	1671	1671	1671	50
153	20230705	182800	41911016	1671	1671	1671	1671	0
154	20230705	182700	41911016	1671	1671	1671	1671	0
155	20230705	182600	41911016	1671	1671	1671	1671	0
156	20230705	182500	41911016	1671	1671	1671	1671	0
157	20230705	182400	41911016	1671	1671	1671	1671	0
158	20230705	182300	41911016	1671	1671	1671	1671	0
159	20230705	182200	41911016	1671	1671	1671	1671	0
160	20230705	182100	41911016	1671	1671	1671	1671	0
161	20230705	182000	41911016	1671	1671	1671	1671	0
162	20230705	181900	41911016	1671	1671	1671	1671	0
163	20230705	181800	41911016	1671	1671	1671	1671	0
164	20230705	181700	41911016	1671	1671	1671	1671	0
165	20230705	181600	41911016	1671	1671	1671	1671	0
166	20230705	181500	41911016	1671	1671	1671	1671	0
167	20230705	181400	41911016	1671	1671	1671	1671	0
168	20230705	181300	41911016	1671	1671	1671	1671	0
169	20230705	181200	41911016	1671	1671	1671	1671	0
170	20230705	181100	41911016	1671	1671	1671	1671	0
171	20230705	181000	41911016	1671	1671	1671	1671	0
172	20230705	180900	41911016	1671	1671	1671	1671	0
173	20230705	180800	41911016	1671	1671	1671	1671	0
174	20230705	180700	41911016	1671	1671	1671	1671	0
175	20230705	180600	41911016	1671	1671	1671	1671	0
176	20230705	180500	41911016	1671	1671	1671	1671	0
177	20230705	180400	41911016	1671	1671	1671	1671	0
178	20230705	180300	41911016	1671	1671	1671	1671	0
179	20230705	180200	41911016	1671	1671	1671	1671	0
180	20230705	180100	41911016	1671	1671	1671	1671	0
181	20230705	180000	41911016	1671	1671	1671	1671	0
182	20230705	175900	41911016	1671	1671	1671	1671	50
183	20230705	175800	41911016	1671	1671	1671	1671	0
184	20230705	175700	41911016	1671	1671	1671	1671	0
185	20230705	175600	41911016	1671	1671	1671	1671	0
186	20230705	175500	41911016	1671	1671	1671	1671	0
187	20230705	175400	41911016	1671	1671	1671	1671	0
188	20230705	175300	41911016	1671	1671	1671	1671	0
189	20230705	175200	41911016	1671	1671	1671	1671	0
190	20230705	175100	41911016	1671	1671	1671	1671	0
191	20230705	175000	41911016	1671	1671	1671	1671	0
192	20230705	174900	41911016	1671	1671	1671	1671	0
193	20230705	174800	41911016	1671	1671	1671	1671	0
194	20230705	174700	41911016	1671	1671	1671	1671	0
195	20230705	174600	41911016	1671	1671	1671	1671	0
196	20230705	174500	41911016	1671	1671	1671	1671	0
197	20230705	174400	41911016	1671	1671	1671	1671	0
198	20230705	174300	41911016	1671	1671	1671	1671	0
199	20230705	174200	41911016	1671	1671	1671	1671	0
200	20230705	174100	41911016	1671	1671	1671	1671	0
201	20230705	174000	41911016	1671	1671	1671	1671	0
202	20230705	173900	41911016	1671	1671	1671	1671	0
203	20230705	173800	41911016	1671	1671	1671	1671	0
204	20230705	173700	41911016	1671	1671	1671	1671	0
205	20230705	173600	41911016	1671	1671	1671	1671	0
206	20230705	173500	41911016	1671	1671	1671	1671	0
207	20230705	173400	41911016	1671	1671	1671	1671	0
208	20230705	173300	41911016	1671	1671	1671	1671	0
209	20230705	173200	41911016	1671	1671	1671	1671	0
210	20230705	173100	41911016	1671	1671	1671	1671	0
211	20230705	173000	41911016	1671	1671	1671	1671	0
212	20230705	172900	41911016	1671	1671	1671	1671	50
213	20230705	172800	41911016	1671	1671	1671	1671	0
214	20230705	172700	41911016	1671	1671	1671	1671	0
215	20230705	172600	41911016	1671	1671	1671	1671	0
216	20230705	172500	41911016	1671	1671	1671	1671	0
217	20230705	172400	41911016	1671	1671	1671	1671	0
218	20230705	172300	41911016	1671	1671	1671	1671	0
219	20230705	172200	41911016	1671	1671	1671	1671	0
220	20230705	172100	41911016	1671	1671	1671	1671	0
221	20230705	172000	41911016	1671	1671	1671	1671	0
222	20230705	171900	41911016	1671	1671	1671	1671	0
223	20230705	171800	41911016	1671	1671	1671	1671	0
224	20230705	171700	41911016	1671	1671	1671	1671	0
225	20230705	171600	41911016	1671	1671	1671	1671	0
226	20230705	171500	41911016	1671	1671	1671	1671	0
227	20230705	171400	41911016	1671	1671	1671	1671	0
228	20230705	171300	41911016	1671	1671	1671	1671	0
229	20230705	171200	41911016	1671	1671	1671	1671	0
230	20230705	171100	41911016	1671	1671	1671	1671	0
231	20230705	171000	41911016	1671	1671	1671	1671	0
232	20230705	170900	41911016	1671	1671	1671	1671	0
233	20230705	170800	41911016	1671	1671	1671	1671	0
234	20230705	170700	41911016	1671	1671	1671	1671	0
235	20230705	170600	41911016	1671	1671	1671	1671	0
236	20230705	170500	41911016	1671	1671	1671	1671	0
237	20230705	170400	41911016	1671	1671	1671	1671	0
238	20230705	170300	41911016	1671	1671	1671	1671	0
239	20230705	170200	41911016	1671	1671	1671	1671	0
240	20230705	170100	41911016	1671	1671	1671	1671	0
241	20230705	170000	41911016	1671	1671	1671	1671	0
242	20230705	165900	41911016	1671	1671	1671	1671	50
243	20230705	165800	41911016	1671	1671	1671	1671	0
244	20230705	165700	41911016	1671	1671	1671	1671	0
245	20230705	165600	41911016	1671	1671	1671	1671	0
246	20230705	165500	41911016	1671	1671	1671	1671	0
247	20230705	165400	41911016	1671	1671	1671	1671	0
248	20230705	165300	41911016	1671	1671	1671	1671	0
249	20230705	165200	41911016	1671	1671	1671	1671	0
250	20230705	165100	41911016	1671	1671	1671	1671	0
251	20230705	165000	41911016	1671	1671	1671	1671	0
252	20230705	164900	41911016	1671	1671	1671	1671	0
253	20230705	164800	41911016	1671	1671	1671	1671	0
254	20230705	164700	41911016	1671	1671	1671	1671	0
255	20230705	164600	41911016	1671	1671	1671	1671	0
256	20230705	164500	41911016	1671	1671	1671	1671	0
257	20230705	164400	41911016	1671	1671	1671	1671	0
258	20230705	164300	41911016	1671	1671	1671	1671	0
259	20230705	164200	41911016	1671	1671	1671	1671	0
260	20230705	164100	41911016	1671	1671	1671	1671	0
261	20230705	164000	41911016	1671	1671	1671	1671	0
262	20230705	163900	41911016	1671	1671	1671	1671	0
263	20230705	163800	41911016	1671	1671	1671	1671	0
264	20230705	163700	41911016	1671	1671	1671	1671	0
265	20230705	163600	41911016	1671	1671	1671	1671	0
266	20230705	163500	41911016	1671	1671	1671	1671	0
267	20230705	163400	41911016	1671	1671	1671	1671	0
268	20230705	163300	41911016	1671	1671	1671	1671	0
269	20230705	163200	41911016	1671	1671	1671	1671	0
270	20230705	163100	41911016	1671	1671	1671	1671	0
271	20230705	163000	41911016	1671	1671	1671	1671	0
272	20230705	162900	41911016	1671	1671	1671	1671	50
273	20230705	162800	41911016	1671	1671	1671	1671	0
274	20230705	162700	41911016	1671	1671	1671	1671	0
275	20230705	162600	41911016	1671	1671	1671	1671	0
276	20230705	162500	41911016	1671	1671	1671	1671	0
277	20230705	162400	41911016	1671	1671	1671	1671	0
278	20230705	162300	41911016	1671	1671	1671	1671	0
279	20230705	162200	41911016	1671	1671	1671	1671	0
280	20230705	162100	41911016	1671	1671	1671	1671	0
281	20230705	162000	41911016	1671	1671	1671	1671	0
282	20230705	161900	41911016	1671	1671	1671	1671	0
283	20230705	161800	41911016	1671	1671	1671	1671	0
284	20230705	161700	41911016	1671	1671	1671	1671	0
285	20230705	161600	41911016	1671	1671	1671	1671	0
286	20230705	161500	41911016	1671	1671	1671	1671	0
287	20230705	161400	41911016	1671	1671	1671	1671	0
288	20230705	161300	41911016	1671	1671	1671	1671	0
289	20230705	161200	41911016	1671	1671	1671	1671	0
290	20230705	161100	41911016	1671	1671	1671	1671	0
291	20230705	161000	41911016	1671	1671	1671	1671	0
292	20230705	160900	41911016	1671	1671	1671	1671	0
293	20230705	160800	41911016	1671	1671	1671	1671	0
294	20230705	160700	41911016	1671	1671	1671	1671	0
295	20230705	160600	41911016	1671	1671	1671	1671	0
296	20230705	160500	41911016	1671	1671	1671	1671	0
297	20230705	160400	41911016	1671	1671	1671	1671	0
298	20230705	160300	41911016	1671	1671	1671	1671	0
299	20230705	160200	41911016	1671	1671	1671	1671	0
300	20230705	160100	41911016	1671	1671	1671	1671	0
301	20230705	160000	41911016	1671	1671	1671	1671	0
302	20230705	155900	41911016	1671	1671	1671	1671	50
303	20230705	155800	41911016	1671	1671	1671	1671	0
304	20230705	155700	41911016	1671	1671	1671	1671	0
305	20230705	155600	41911016	1671	1671	1671	1671	0
306	20230705	155500	41911016	1671	1671	1671	1671	0
307	20230705	155400	41911016	1671	1671	1671	1671	0
308	20230705	155300	41911016	1671	1671	1671	1671	0
309	20230705	155200	41911016	1671	1671	1671	1671	0
310	20230705	155100	41911016	1671	1671	1671	1671	0
311	20230705	155000	41911016	1671	1671	1671	1671	0
312	20230705	154900	41911016	1671	1671	1671	1671	0
313	20230705	154800	41911016	1671	1671	1671	1671	0
314	20230705	154700	41911016	1671	1671	1671	1671	0
315	20230705	154600	41911016	1671	1671	1671	1671	0
316	20230705	154500	41911016	1671	1671	1671	1671	0
317	20230705	154400	41911016	1671	1671	1671	1671	0
318	20230705	154300	41911016	1671	1671	1671	1671	0
319	20230705	154200	41911016	1671	1671	1671	1671	0
320	20230705	154100	41911016	1671	1671	1671	1671	0
321	20230705	154000	41911016	1671	1671	1671	1671	0
322	20230705	153900	41911016	1671	1671	1671	1671	0
323	20230705	153800	41911016	1671	1671	1671	1671	0
324	20230705	153700	41911016	1671	1671	1671	1671	0
325	20230705	153600	41911016	1671	1671	1671	1671	0
326	20230705	153500	41911016	1671	1671	1671	1671	0
327	20230705	153400	41911016	1671	1671	1671	1671	0
328	20230705	153300	41911016	1671	1671	1671	1671	0
329	20230705	153200	41911016	1671	1671	1671	1671	0
330	20230705	153100	41911016	1671	1671	1671	1671	0
331	20230705	153000	41911016	1671	1671	1671	1671	50
332	20230705	152900	41827466	1683	1683	1683	1683	0
333	20230705	152800	41827466	1683	1683	1683	1683	0
334	20230705	152700	41827466	1683	1683	1683	1683	0
335	20230705	152600	41827466	1683	1683	1683	1683	0
336	20230705	152500	41827466	1683	1683	1683	1683	0
337	20230705	152400	41827466	1683	1683	1683	1683	0
338	20230705	152300	41827466	1683	1683	1683	1683	0
339	20230705	152200	41827466	1683	1683	1683	1683	0
340	20230705	152100	41827466	1683	1683	1683	1683	0
341	20230705	152000	41827466	1683	1683	1683	1683	0
342	20230705	151900	41827466	1683	1671	1683	1671	388
343	20230705	151800	41177798	1677	1677	1677	1677	0
344	20230705	151700	41177798	1677	1677	1677	1677	0
345	20230705	151600	41177798	1677	1677	1677	1677	0
346	20230705	151500	41177798	1677	1677	1677	1677	0
347	20230705	151400	41177798	1677	1677	1677	1677	1
348	20230705	151300	41176121	1671	1671	1671	1671	0
349	20230705	151200	41176121	1671	1671	1671	1671	0
350	20230705	151100	41176121	1671	1671	1671	1671	0
351	20230705	151000	41176121	1671	1671	1671	1671	0
352	20230705	150900	41176121	1671	1675	1675	1671	451
353	20230705	150800	40422300	1677	1677	1677	1677	2
354	20230705	150700	40418946	1679	1679	1679	1679	0
355	20230705	150600	40418946	1679	1679	1679	1679	0
356	20230705	150500	40418946	1679	1679	1679	1679	0
357	20230705	150400	40418946	1679	1679	1679	1679	0
358	20230705	150300	40418946	1679	1679	1679	1679	0
359	20230705	150200	40418946	1679	1679	1679	1679	0
360	20230705	150100	40418946	1679	1679	1679	1679	0
361	20230705	150000	40418946	1679	1679	1679	1679	0
362	20230705	145900	40418946	1679	1679	1679	1679	0
363	20230705	145800	40418946	1679	1679	1679	1679	0
364	20230705	145700	40418946	1679	1679	1679	1679	0
365	20230705	145600	40418946	1679	1679	1679	1679	0
366	20230705	145500	40418946	1679	1679	1679	1679	0
367	20230705	145400	40418946	1679	1679	1679	1679	0
368	20230705	145300	40418946	1679	1679	1679	1679	0
369	20230705	145200	40418946	1679	1679	1679	1679	0
370	20230705	145100	40418946	1679	1679	1679	1679	0
371	20230705	145000	40418946	1679	1679	1679	1679	0
372	20230705	144900	40418946	1679	1679	1679	1679	0
373	20230705	144800	40418946	1679	1679	1679	1679	0
374	20230705	144700	40418946	1679	1679	1679	1679	0
375	20230705	144600	40418946	1679	1679	1679	1679	0
376	20230705	144500	40418946	1679	1679	1679	1679	0
377	20230705	144400	40418946	1679	1679	1679	1679	0
378	20230705	144300	40418946	1679	1679	1679	1679	0
379	20230705	144200	40418946	1679	1679	1679	1679	0
380	20230705	144100	40418946	1679	1679	1679	1679	0
381	20230705	144000	40418946	1679	1679	1679	1679	0
382	20230705	143900	40418946	1679	1679	1679	1679	0
383	20230705	143800	40418946	1679	1679	1679	1679	0
384	20230705	143700	40418946	1679	1679	1679	1679	0
385	20230705	143600	40418946	1679	1679	1679	1679	0
386	20230705	143500	40418946	1679	1679	1679	1679	0
387	20230705	143400	40418946	1679	1679	1679	1679	0
388	20230705	143300	40418946	1679	1679	1679	1679	0
389	20230705	143200	40418946	1679	1679	1679	1679	0
390	20230705	143100	40418946	1679	1679	1679	1679	0
391	20230705	143000	40418946	1679	1679	1679	1679	0
392	20230705	142900	40418946	1679	1679	1679	1679	0
393	20230705	142800	40418946	1679	1679	1679	1679	0
394	20230705	142700	40418946	1679	1679	1679	1679	0
395	20230705	142600	40418946	1679	1679	1679	1679	0
396	20230705	142500	40418946	1679	1678	1679	1678	1800
397	20230705	142400	37396747	1679	1676	1679	1676	1000
398	20230705	142300	35719229	1677	1677	1677	1677	0
399	20230705	142200	35719229	1677	1676	1677	1676	3000
400	20230705	142100	30688234	1677	1677	1677	1677	1000
401	20230705	142000	29011234	1677	1677	1677	1677	0
402	20230705	141900	29011234	1677	1677	1677	1677	0
403	20230705	141800	29011234	1677	1677	1677	1677	20
404	20230705	141700	28977694	1677	1677	1677	1677	0
405	20230705	141600	28977694	1677	1677	1677	1677	0
406	20230705	141500	28977694	1677	1677	1677	1677	0
407	20230705	141400	28977694	1677	1677	1677	1677	0
408	20230705	141300	28977694	1677	1677	1677	1677	0
409	20230705	141200	28977694	1677	1677	1677	1677	0
410	20230705	141100	28977694	1677	1677	1677	1677	0
411	20230705	141000	28977694	1677	1677	1677	1677	0
412	20230705	140900	28977694	1677	1677	1677	1677	0
413	20230705	140800	28977694	1677	1677	1677	1677	0
414	20230705	140700	28977694	1677	1677	1677	1677	0
415	20230705	140600	28977694	1677	1677	1677	1677	1
416	20230705	140500	28976017	1670	1670	1670	1670	0
417	20230705	140400	28976017	1670	1670	1670	1670	0
418	20230705	140300	28976017	1670	1670	1670	1670	0
419	20230705	140200	28976017	1670	1670	1670	1670	1000
420	20230705	140100	27306017	1678	1678	1678	1678	0
421	20230705	140000	27306017	1678	1678	1678	1678	0
422	20230705	135900	27306017	1678	1678	1678	1678	289
423	20230705	135800	26821075	1678	1678	1678	1678	0
424	20230705	135700	26821075	1678	1678	1678	1678	0
425	20230705	135600	26821075	1678	1678	1678	1678	1
426	20230705	135500	26819397	1670	1670	1670	1670	0
427	20230705	135400	26819397	1670	1670	1670	1670	180
428	20230705	135300	26518797	1670	1670	1670	1670	0
429	20230705	135200	26518797	1670	1670	1670	1670	0
430	20230705	135100	26518797	1670	1670	1670	1670	9
431	20230705	135000	26503767	1680	1680	1680	1680	0
432	20230705	134900	26503767	1680	1680	1680	1680	0
433	20230705	134800	26503767	1680	1680	1680	1680	0
434	20230705	134700	26503767	1680	1680	1680	1680	0
435	20230705	134600	26503767	1680	1680	1680	1680	0
436	20230705	134500	26503767	1680	1680	1680	1680	0
437	20230705	134400	26503767	1680	1680	1680	1680	0
438	20230705	134300	26503767	1680	1680	1680	1680	0
439	20230705	134200	26503767	1680	1680	1680	1680	0
440	20230705	134100	26503767	1680	1680	1680	1680	0
441	20230705	134000	26503767	1680	1680	1680	1680	0
442	20230705	133900	26503767	1680	1680	1680	1680	0
443	20230705	133800	26503767	1680	1680	1680	1680	0
444	20230705	133700	26503767	1680	1680	1680	1680	0
445	20230705	133600	26503767	1680	1680	1680	1680	0
446	20230705	133500	26503767	1680	1680	1680	1680	0
447	20230705	133400	26503767	1680	1680	1680	1680	0
448	20230705	133300	26503767	1680	1680	1680	1680	0
449	20230705	133200	26503767	1680	1680	1680	1680	1
450	20230705	133100	26502087	1679	1679	1679	1679	0
451	20230705	133000	26502087	1679	1679	1679	1679	0
452	20230705	132900	26502087	1679	1679	1679	1679	0
453	20230705	132800	26502087	1679	1678	1679	1678	70
454	20230705	132700	26384575	1677	1677	1677	1677	0
455	20230705	132600	26384575	1677	1677	1677	1677	0
456	20230705	132500	26384575	1677	1677	1677	1677	0
457	20230705	132400	26384575	1677	1677	1677	1677	0
458	20230705	132300	26384575	1677	1677	1677	1677	0
459	20230705	132200	26384575	1677	1677	1677	1677	0
460	20230705	132100	26384575	1677	1677	1677	1677	0
461	20230705	132000	26384575	1677	1677	1677	1677	0
462	20230705	131900	26384575	1677	1677	1677	1677	0
463	20230705	131800	26384575	1677	1677	1677	1677	0
464	20230705	131700	26384575	1677	1677	1677	1677	0
465	20230705	131600	26384575	1677	1677	1677	1677	0
466	20230705	131500	26384575	1677	1677	1677	1677	10
467	20230705	131400	26367805	1677	1677	1677	1677	0
468	20230705	131300	26367805	1677	1677	1677	1677	0
469	20230705	131200	26367805	1677	1677	1677	1677	0
470	20230705	131100	26367805	1677	1677	1677	1677	0
471	20230705	131000	26367805	1677	1677	1677	1677	1
472	20230705	130900	26366128	1670	1670	1670	1670	0
473	20230705	130800	26366128	1670	1670	1670	1670	0
474	20230705	130700	26366128	1670	1670	1670	1670	0
475	20230705	130600	26366128	1670	1670	1670	1670	0
476	20230705	130500	26366128	1670	1670	1670	1670	0
477	20230705	130400	26366128	1670	1675	1675	1670	500
478	20230705	130300	25530565	1685	1685	1685	1685	10
479	20230705	130200	25513715	1675	1675	1675	1675	0
480	20230705	130100	25513715	1675	1675	1675	1675	0
481	20230705	130000	25513715	1675	1675	1675	1675	0
482	20230705	125900	25513715	1675	1675	1675	1675	0
483	20230705	125800	25513715	1675	1675	1675	1675	0
484	20230705	125700	25513715	1675	1675	1675	1675	0
485	20230705	125600	25513715	1675	1675	1675	1675	0
486	20230705	125500	25513715	1675	1675	1675	1675	126
487	20230705	125400	25302665	1675	1675	1675	1675	874
488	20230705	125300	23838715	1688	1688	1688	1688	0
489	20230705	125200	23838715	1688	1688	1688	1688	0
490	20230705	125100	23838715	1688	1688	1688	1688	0
491	20230705	125000	23838715	1688	1688	1688	1688	1
492	20230705	124900	23837027	1690	1690	1690	1690	0
493	20230705	124800	23837027	1690	1690	1690	1690	0
494	20230705	124700	23837027	1690	1678	1690	1673	3008
495	20230705	124600	18795321	1678	1684	1684	1678	6390
496	20230705	124500	8056424	1690	1690	1690	1690	162
497	20230705	124400	7782644	1690	1690	1690	1690	178
498	20230705	124300	7481824	1690	1686	1690	1686	18
499	20230705	124200	7451459	1684	1684	1684	1684	0
500	20230705	124100	7451459	1684	1687	1687	1684	132
501	20230705	124000	7228787	1690	1690	1690	1690	0
502	20230705	123900	7228787	1690	1690	1690	1690	0
503	20230705	123800	7228787	1690	1690	1690	1690	0
504	20230705	123700	7228787	1690	1690	1690	1690	0
505	20230705	123600	7228787	1690	1690	1690	1690	0
506	20230705	123500	7228787	1690	1690	1690	1690	0
507	20230705	123400	7228787	1690	1690	1690	1690	0
508	20230705	123300	7228787	1690	1690	1690	1690	0
509	20230705	123200	7228787	1690	1690	1690	1690	0
510	20230705	123100	7228787	1690	1690	1690	1690	0
511	20230705	123000	7228787	1690	1690	1690	1690	59
512	20230705	122900	7129077	1690	1690	1690	1690	1
513	20230705	122800	7127387	1692	1692	1692	1692	0
514	20230705	122700	7127387	1692	1692	1692	1692	0
515	20230705	122600	7127387	1692	1692	1692	1692	0
516	20230705	122500	7127387	1692	1692	1692	1692	0
517	20230705	122400	7127387	1692	1692	1692	1692	0
518	20230705	122300	7127387	1692	1692	1692	1692	0
519	20230705	122200	7127387	1692	1692	1692	1692	0
520	20230705	122100	7127387	1692	1692	1692	1692	0
521	20230705	122000	7127387	1692	1692	1692	1692	0
522	20230705	121900	7127387	1692	1692	1692	1692	0
523	20230705	121800	7127387	1692	1692	1692	1692	0
524	20230705	121700	7127387	1692	1692	1692	1692	0
525	20230705	121600	7127387	1692	1692	1692	1692	0
526	20230705	121500	7127387	1692	1692	1692	1692	0
527	20230705	121400	7127387	1692	1692	1692	1692	0
528	20230705	121300	7127387	1692	1692	1692	1692	0
529	20230705	121200	7127387	1692	1692	1692	1692	0
530	20230705	121100	7127387	1692	1692	1692	1692	0
531	20230705	121000	7127387	1692	1692	1692	1692	0
532	20230705	120900	7127387	1692	1692	1692	1692	0
533	20230705	120800	7127387	1692	1692	1692	1692	0
534	20230705	120700	7127387	1692	1692	1692	1692	0
535	20230705	120600	7127387	1692	1691	1692	1691	191
536	20230705	120500	6804218	1692	1692	1692	1692	0
537	20230705	120400	6804218	1692	1692	1692	1692	0
538	20230705	120300	6804218	1692	1692	1692	1692	0
539	20230705	120200	6804218	1692	1692	1692	1692	0
540	20230705	120100	6804218	1692	1692	1692	1692	0
541	20230705	120000	6804218	1692	1692	1692	1692	0
542	20230705	115900	6804218	1692	1692	1692	1692	0
543	20230705	115800	6804218	1692	1692	1692	1692	0
544	20230705	115700	6804218	1692	1692	1692	1692	0
545	20230705	115600	6804218	1692	1692	1692	1692	0
546	20230705	115500	6804218	1692	1692	1692	1692	0
547	20230705	115400	6804218	1692	1692	1692	1692	0
548	20230705	115300	6804218	1692	1692	1692	1692	0
549	20230705	115200	6804218	1692	1692	1692	1692	0
550	20230705	115100	6804218	1692	1692	1692	1692	0
551	20230705	115000	6804218	1692	1692	1692	1692	0
552	20230705	114900	6804218	1692	1692	1692	1692	0
553	20230705	114800	6804218	1692	1692	1692	1692	0
554	20230705	114700	6804218	1692	1692	1692	1692	0
555	20230705	114600	6804218	1692	1687	1692	1684	1004
556	20230705	114500	5112166	1692	1692	1692	1692	0
557	20230705	114400	5112166	1692	1692	1692	1692	0
558	20230705	114300	5112166	1692	1692	1692	1692	0
559	20230705	114200	5112166	1692	1692	1692	1692	0
560	20230705	114100	5112166	1692	1692	1692	1692	0
561	20230705	114000	5112166	1692	1692	1692	1692	0
562	20230705	113900	5112166	1692	1692	1692	1692	0
563	20230705	113800	5112166	1692	1692	1692	1692	0
564	20230705	113700	5112166	1692	1692	1692	1692	0
565	20230705	113600	5112166	1692	1692	1692	1692	0
566	20230705	113500	5112166	1692	1692	1692	1692	0
567	20230705	113400	5112166	1692	1692	1692	1692	0
568	20230705	113300	5112166	1692	1692	1692	1692	0
569	20230705	113200	5112166	1692	1692	1692	1692	0
570	20230705	113100	5112166	1692	1692	1692	1692	0
571	20230705	113000	5112166	1692	1692	1692	1692	0
572	20230705	112900	5112166	1692	1692	1692	1692	0
573	20230705	112800	5112166	1692	1692	1692	1692	0
574	20230705	112700	5112166	1692	1692	1692	1692	0
575	20230705	112600	5112166	1692	1692	1692	1692	0
576	20230705	112500	5112166	1692	1692	1692	1692	0
577	20230705	112400	5112166	1692	1692	1692	1692	0
578	20230705	112300	5112166	1692	1692	1692	1692	0
579	20230705	112200	5112166	1692	1692	1692	1692	0
580	20230705	112100	5112166	1692	1692	1692	1692	0
581	20230705	112000	5112166	1692	1692	1692	1692	0
582	20230705	111900	5112166	1692	1692	1692	1692	0
583	20230705	111800	5112166	1692	1692	1692	1692	0
584	20230705	111700	5112166	1692	1692	1692	1692	0
585	20230705	111600	5112166	1692	1692	1692	1692	0
586	20230705	111500	5112166	1692	1692	1692	1692	0
587	20230705	111400	5112166	1692	1692	1692	1692	0
588	20230705	111300	5112166	1692	1692	1692	1692	0
589	20230705	111200	5112166	1692	1692	1692	1692	0
590	20230705	111100	5112166	1692	1692	1692	1692	0
591	20230705	111000	5112166	1692	1692	1692	1692	0
592	20230705	110900	5112166	1692	1692	1692	1692	0
593	20230705	110800	5112166	1692	1692	1692	1692	0
594	20230705	110700	5112166	1692	1692	1692	1692	0
595	20230705	110600	5112166	1692	1692	1692	1692	12
596	20230705	110500	5091862	1692	1692	1692	1692	0
597	20230705	110400	5091862	1692	1692	1692	1692	3
598	20230705	110300	5086786	1692	1692	1692	1692	0
599	20230705	110200	5086786	1692	1692	1692	1692	0
600	20230705	110100	5086786	1692	1692	1692	1692	0
601	20230705	110000	5086786	1692	1692	1692	1692	0
602	20230705	105900	5086786	1692	1692	1692	1692	0
603	20230705	105800	5086786	1692	1692	1692	1692	0
604	20230705	105700	5086786	1692	1692	1692	1692	0
605	20230705	105600	5086786	1692	1692	1692	1692	0
606	20230705	105500	5086786	1692	1692	1692	1692	0
607	20230705	105400	5086786	1692	1692	1692	1692	0
608	20230705	105300	5086786	1692	1692	1692	1692	0
609	20230705	105200	5086786	1692	1692	1692	1692	0
610	20230705	105100	5086786	1692	1692	1692	1692	0
611	20230705	105000	5086786	1692	1692	1692	1692	0
612	20230705	104900	5086786	1692	1692	1692	1692	0
613	20230705	104800	5086786	1692	1692	1692	1692	0
614	20230705	104700	5086786	1692	1692	1692	1692	0
615	20230705	104600	5086786	1692	1692	1692	1692	0
616	20230705	104500	5086786	1692	1692	1692	1692	1
617	20230705	104400	5085094	1680	1680	1680	1680	0
618	20230705	104300	5085094	1680	1689	1689	1680	1133
619	20230705	104200	3180790	1693	1693	1693	1693	0
620	20230705	104100	3180790	1693	1693	1693	1693	0
621	20230705	104000	3180790	1693	1693	1693	1693	0
622	20230705	103900	3180790	1693	1693	1693	1693	0
623	20230705	103800	3180790	1693	1693	1693	1693	0
624	20230705	103700	3180790	1693	1693	1693	1693	0
625	20230705	103600	3180790	1693	1693	1693	1693	0
626	20230705	103500	3180790	1693	1693	1693	1693	0
627	20230705	103400	3180790	1693	1693	1693	1693	0
628	20230705	103300	3180790	1693	1693	1693	1693	0
629	20230705	103200	3180790	1693	1692	1693	1692	10
630	20230705	103100	3163862	1694	1694	1694	1694	0
631	20230705	103000	3163862	1694	1694	1694	1694	0
632	20230705	102900	3163862	1694	1694	1694	1694	0
633	20230705	102800	3163862	1694	1694	1694	1694	0
634	20230705	102700	3163862	1694	1694	1694	1694	0
635	20230705	102600	3163862	1694	1694	1694	1694	0
636	20230705	102500	3163862	1694	1694	1694	1694	0
637	20230705	102400	3163862	1694	1694	1694	1694	0
638	20230705	102300	3163862	1694	1694	1694	1694	0
639	20230705	102200	3163862	1694	1694	1694	1694	0
640	20230705	102100	3163862	1694	1694	1694	1694	0
641	20230705	102000	3163862	1694	1694	1694	1694	0
642	20230705	101900	3163862	1694	1694	1694	1694	0
643	20230705	101800	3163862	1694	1694	1694	1694	0
644	20230705	101700	3163862	1694	1694	1694	1694	0
645	20230705	101600	3163862	1694	1694	1694	1694	0
646	20230705	101500	3163862	1694	1694	1694	1694	0
647	20230705	101400	3163862	1694	1694	1694	1694	0
648	20230705	101300	3163862	1694	1694	1694	1694	0
649	20230705	101200	3163862	1694	1693	1694	1693	223
650	20230705	101100	2786206	1692	1692	1692	1692	20
651	20230705	101000	2752366	1693	1693	1693	1693	0
652	20230705	100900	2752366	1693	1693	1693	1693	0
653	20230705	100800	2752366	1693	1693	1693	1693	0
654	20230705	100700	2752366	1693	1693	1693	1693	0
655	20230705	100600	2752366	1693	1693	1693	1693	0
656	20230705	100500	2752366	1693	1688	1693	1688	24
657	20230705	100400	2711794	1686	1687	1687	1686	11
658	20230705	100300	2693240	1685	1686	1686	1685	301
659	20230705	100200	2185755	1688	1688	1688	1688	0
660	20230705	100100	2185755	1688	1689	1689	1688	88
661	20230705	100000	2037205	1688	1688	1688	1688	0
662	20230705	095900	2037205	1688	1688	1688	1688	0
663	20230705	095800	2037205	1688	1688	1688	1688	0
664	20230705	095700	2037205	1688	1688	1688	1688	0
665	20230705	095600	2037205	1688	1689	1689	1688	600
666	20230705	095500	1024340	1694	1694	1694	1694	0
667	20230705	095400	1024340	1694	1694	1694	1694	0
668	20230705	095300	1024340	1694	1694	1694	1694	0
669	20230705	095200	1024340	1694	1694	1694	1694	5
670	20230705	095100	1015870	1694	1693	1694	1693	2
671	20230705	095000	1012483	1693	1693	1693	1693	0
672	20230705	094900	1012483	1693	1693	1693	1693	0
673	20230705	094800	1012483	1693	1693	1693	1693	0
674	20230705	094700	1012483	1693	1693	1693	1693	0
675	20230705	094600	1012483	1693	1693	1693	1693	0
676	20230705	094500	1012483	1693	1693	1693	1693	2
677	20230705	094400	1009097	1693	1693	1693	1693	0
678	20230705	094300	1009097	1693	1693	1693	1693	0
679	20230705	094200	1009097	1693	1693	1693	1693	0
680	20230705	094100	1009097	1693	1693	1693	1693	0
681	20230705	094000	1009097	1693	1693	1693	1693	0
682	20230705	093900	1009097	1693	1693	1693	1693	0
683	20230705	093800	1009097	1693	1693	1693	1693	2
684	20230705	093700	1005711	1689	1689	1689	1689	10
685	20230705	093600	988821	1689	1689	1689	1689	38
686	20230705	093500	924639	1689	1689	1689	1689	0
687	20230705	093400	924639	1689	1689	1689	1689	0
688	20230705	093300	924639	1689	1689	1689	1689	0
689	20230705	093200	924639	1689	1689	1689	1689	0
690	20230705	093100	924639	1689	1689	1689	1689	0
691	20230705	093000	924639	1689	1692	1692	1689	169
692	20230705	092900	638991	1692	1692	1692	1692	0
693	20230705	092800	638991	1692	1692	1692	1692	0
694	20230705	092700	638991	1692	1692	1692	1692	98
695	20230705	092600	473175	1694	1694	1694	1694	0
696	20230705	092500	473175	1694	1694	1694	1694	0
697	20230705	092400	473175	1694	1694	1694	1694	0
698	20230705	092300	473175	1694	1694	1694	1694	0
699	20230705	092200	473175	1694	1694	1694	1694	0
700	20230705	092100	473175	1694	1694	1694	1694	0
701	20230705	092000	473175	1694	1694	1694	1694	0
702	20230705	091900	473175	1694	1694	1694	1694	0
703	20230705	091800	473175	1694	1694	1694	1694	0
704	20230705	091700	473175	1694	1694	1694	1694	0
705	20230705	091600	473175	1694	1693	1694	1693	2
706	20230705	091500	469788	1692	1692	1692	1692	0
707	20230705	091400	469788	1692	1692	1692	1692	0
708	20230705	091300	469788	1692	1692	1692	1692	0
709	20230705	091200	469788	1692	1692	1692	1692	130
710	20230705	091100	249828	1692	1692	1692	1692	0
711	20230705	091000	249828	1692	1692	1692	1692	0
712	20230705	090900	249828	1692	1692	1692	1692	0
713	20230705	090800	249828	1692	1692	1692	1692	0
714	20230705	090700	249828	1692	1692	1692	1692	0
715	20230705	090600	249828	1692	1692	1692	1692	0
716	20230705	090500	249828	1692	1692	1692	1692	1
717	20230705	090400	248136	1688	1688	1688	1688	0
718	20230705	090300	248136	1688	1688	1688	1688	0
719	20230705	090200	248136	1688	1688	1688	1688	0
720	20230705	090100	248136	1688	1688	1688	1688	0
721	20230705	090000	248136	1688	1688	1688	1688	147