KissMeData/065690/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192700	84919805	1852	1852	1852	1852	683
3	20230703	192600	84919805	1852	1852	1852	1852	0
4	20230703	192500	84919805	1852	1852	1852	1852	0
5	20230703	192400	84919805	1852	1852	1852	1852	0
6	20230703	192300	84919805	1852	1852	1852	1852	0
7	20230703	192200	84919805	1852	1852	1852	1852	0
8	20230703	192100	84919805	1852	1852	1852	1852	0
9	20230703	192000	84919805	1852	1852	1852	1852	0
10	20230703	191900	84919805	1852	1852	1852	1852	0
11	20230703	191800	84919805	1852	1852	1852	1852	0
12	20230703	191700	84919805	1852	1852	1852	1852	0
13	20230703	191600	84919805	1852	1852	1852	1852	0
14	20230703	191500	84919805	1852	1852	1852	1852	0
15	20230703	191400	84919805	1852	1852	1852	1852	0
16	20230703	191300	84919805	1852	1852	1852	1852	0
17	20230703	191200	84919805	1852	1852	1852	1852	0
18	20230703	191100	84919805	1852	1852	1852	1852	0
19	20230703	191000	84919805	1852	1852	1852	1852	0
20	20230703	190900	84919805	1852	1852	1852	1852	0
21	20230703	190800	84919805	1852	1852	1852	1852	0
22	20230703	190700	84919805	1852	1852	1852	1852	0
23	20230703	190600	84919805	1852	1852	1852	1852	0
24	20230703	190500	84919805	1852	1852	1852	1852	0
25	20230703	190400	84919805	1852	1852	1852	1852	0
26	20230703	190300	84919805	1852	1852	1852	1852	0
27	20230703	190200	84919805	1852	1852	1852	1852	0
28	20230703	190100	84919805	1852	1852	1852	1852	0
29	20230703	190000	84919805	1852	1852	1852	1852	0
30	20230703	185900	84919805	1852	1852	1852	1852	0
31	20230703	185800	84919805	1852	1852	1852	1852	0
32	20230703	185700	84919805	1852	1852	1852	1852	683
33	20230703	185600	84919805	1852	1852	1852	1852	0
34	20230703	185500	84919805	1852	1852	1852	1852	0
35	20230703	185400	84919805	1852	1852	1852	1852	0
36	20230703	185300	84919805	1852	1852	1852	1852	0
37	20230703	185200	84919805	1852	1852	1852	1852	0
38	20230703	185100	84919805	1852	1852	1852	1852	0
39	20230703	185000	84919805	1852	1852	1852	1852	0
40	20230703	184900	84919805	1852	1852	1852	1852	0
41	20230703	184800	84919805	1852	1852	1852	1852	0
42	20230703	184700	84919805	1852	1852	1852	1852	0
43	20230703	184600	84919805	1852	1852	1852	1852	0
44	20230703	184500	84919805	1852	1852	1852	1852	0
45	20230703	184400	84919805	1852	1852	1852	1852	0
46	20230703	184300	84919805	1852	1852	1852	1852	0
47	20230703	184200	84919805	1852	1852	1852	1852	0
48	20230703	184100	84919805	1852	1852	1852	1852	0
49	20230703	184000	84919805	1852	1852	1852	1852	0
50	20230703	183900	84919805	1852	1852	1852	1852	0
51	20230703	183800	84919805	1852	1852	1852	1852	0
52	20230703	183700	84919805	1852	1852	1852	1852	0
53	20230703	183600	84919805	1852	1852	1852	1852	0
54	20230703	183500	84919805	1852	1852	1852	1852	0
55	20230703	183400	84919805	1852	1852	1852	1852	0
56	20230703	183300	84919805	1852	1852	1852	1852	0
57	20230703	183200	84919805	1852	1852	1852	1852	0
58	20230703	183100	84919805	1852	1852	1852	1852	0
59	20230703	183000	84919805	1852	1852	1852	1852	0
60	20230703	182900	84919805	1852	1852	1852	1852	0
61	20230703	182800	84919805	1852	1852	1852	1852	0
62	20230703	182700	84919805	1852	1852	1852	1852	683
63	20230703	182600	84919805	1852	1852	1852	1852	0
64	20230703	182500	84919805	1852	1852	1852	1852	0
65	20230703	182400	84919805	1852	1852	1852	1852	0
66	20230703	182300	84919805	1852	1852	1852	1852	0
67	20230703	182200	84919805	1852	1852	1852	1852	0
68	20230703	182100	84919805	1852	1852	1852	1852	0
69	20230703	182000	84919805	1852	1852	1852	1852	0
70	20230703	181900	84919805	1852	1852	1852	1852	0
71	20230703	181800	84919805	1852	1852	1852	1852	0
72	20230703	181700	84919805	1852	1852	1852	1852	0
73	20230703	181600	84919805	1852	1852	1852	1852	0
74	20230703	181500	84919805	1852	1852	1852	1852	0
75	20230703	181400	84919805	1852	1852	1852	1852	0
76	20230703	181300	84919805	1852	1852	1852	1852	0
77	20230703	181200	84919805	1852	1852	1852	1852	0
78	20230703	181100	84919805	1852	1852	1852	1852	0
79	20230703	181000	84919805	1852	1852	1852	1852	0
80	20230703	180900	84919805	1852	1852	1852	1852	0
81	20230703	180800	84919805	1852	1852	1852	1852	0
82	20230703	180700	84919805	1852	1852	1852	1852	0
83	20230703	180600	84919805	1852	1852	1852	1852	0
84	20230703	180500	84919805	1852	1852	1852	1852	0
85	20230703	180400	84919805	1852	1852	1852	1852	0
86	20230703	180300	84919805	1852	1852	1852	1852	0
87	20230703	180200	84919805	1852	1852	1852	1852	0
88	20230703	180100	84919805	1852	1852	1852	1852	0
89	20230703	180000	84919805	1852	1852	1852	1852	0
90	20230703	175900	84919805	1852	1852	1852	1852	0
91	20230703	175800	84919805	1852	1852	1852	1852	0
92	20230703	175700	84919805	1852	1852	1852	1852	683
93	20230703	175600	84919805	1852	1852	1852	1852	0
94	20230703	175500	84919805	1852	1852	1852	1852	0
95	20230703	175400	84919805	1852	1852	1852	1852	0
96	20230703	175300	84919805	1852	1852	1852	1852	0
97	20230703	175200	84919805	1852	1852	1852	1852	0
98	20230703	175100	84919805	1852	1852	1852	1852	0
99	20230703	175000	84919805	1852	1852	1852	1852	0
100	20230703	174900	84919805	1852	1852	1852	1852	0
101	20230703	174800	84919805	1852	1852	1852	1852	0
102	20230703	174700	84919805	1852	1852	1852	1852	0
103	20230703	174600	84919805	1852	1852	1852	1852	0
104	20230703	174500	84919805	1852	1852	1852	1852	0
105	20230703	174400	84919805	1852	1852	1852	1852	0
106	20230703	174300	84919805	1852	1852	1852	1852	0
107	20230703	174200	84919805	1852	1852	1852	1852	0
108	20230703	174100	84919805	1852	1852	1852	1852	0
109	20230703	174000	84919805	1852	1852	1852	1852	0
110	20230703	173900	84919805	1852	1852	1852	1852	0
111	20230703	173800	84919805	1852	1852	1852	1852	0
112	20230703	173700	84919805	1852	1852	1852	1852	0
113	20230703	173600	84919805	1852	1852	1852	1852	0
114	20230703	173500	84919805	1852	1852	1852	1852	0
115	20230703	173400	84919805	1852	1852	1852	1852	0
116	20230703	173300	84919805	1852	1852	1852	1852	0
117	20230703	173200	84919805	1852	1852	1852	1852	0
118	20230703	173100	84919805	1852	1852	1852	1852	0
119	20230703	173000	84919805	1852	1852	1852	1852	0
120	20230703	172900	84919805	1852	1852	1852	1852	0
121	20230703	172800	84919805	1852	1852	1852	1852	0
122	20230703	172700	84919805	1852	1852	1852	1852	683
123	20230703	172600	84919805	1852	1852	1852	1852	0
124	20230703	172500	84919805	1852	1852	1852	1852	0
125	20230703	172400	84919805	1852	1852	1852	1852	0
126	20230703	172300	84919805	1852	1852	1852	1852	0
127	20230703	172200	84919805	1852	1852	1852	1852	0
128	20230703	172100	84919805	1852	1852	1852	1852	0
129	20230703	172000	84919805	1852	1852	1852	1852	0
130	20230703	171900	84919805	1852	1852	1852	1852	0
131	20230703	171800	84919805	1852	1852	1852	1852	0
132	20230703	171700	84919805	1852	1852	1852	1852	0
133	20230703	171600	84919805	1852	1852	1852	1852	0
134	20230703	171500	84919805	1852	1852	1852	1852	0
135	20230703	171400	84919805	1852	1852	1852	1852	0
136	20230703	171300	84919805	1852	1852	1852	1852	0
137	20230703	171200	84919805	1852	1852	1852	1852	0
138	20230703	171100	84919805	1852	1852	1852	1852	0
139	20230703	171000	84919805	1852	1852	1852	1852	0
140	20230703	170900	84919805	1852	1852	1852	1852	0
141	20230703	170800	84919805	1852	1852	1852	1852	0
142	20230703	170700	84919805	1852	1852	1852	1852	0
143	20230703	170600	84919805	1852	1852	1852	1852	0
144	20230703	170500	84919805	1852	1852	1852	1852	0
145	20230703	170400	84919805	1852	1852	1852	1852	0
146	20230703	170300	84919805	1852	1852	1852	1852	0
147	20230703	170200	84919805	1852	1852	1852	1852	0
148	20230703	170100	84919805	1852	1852	1852	1852	0
149	20230703	170000	84919805	1852	1852	1852	1852	0
150	20230703	165900	84919805	1852	1852	1852	1852	0
151	20230703	165800	84919805	1852	1852	1852	1852	0
152	20230703	165700	84919805	1852	1852	1852	1852	683
153	20230703	165600	84919805	1852	1852	1852	1852	0
154	20230703	165500	84919805	1852	1852	1852	1852	0
155	20230703	165400	84919805	1852	1852	1852	1852	0
156	20230703	165300	84919805	1852	1852	1852	1852	0
157	20230703	165200	84919805	1852	1852	1852	1852	0
158	20230703	165100	84919805	1852	1852	1852	1852	0
159	20230703	165000	84919805	1852	1852	1852	1852	0
160	20230703	164900	84919805	1852	1852	1852	1852	0
161	20230703	164800	84919805	1852	1852	1852	1852	0
162	20230703	164700	84919805	1852	1852	1852	1852	0
163	20230703	164600	84919805	1852	1852	1852	1852	0
164	20230703	164500	84919805	1852	1852	1852	1852	0
165	20230703	164400	84919805	1852	1852	1852	1852	0
166	20230703	164300	84919805	1852	1852	1852	1852	0
167	20230703	164200	84919805	1852	1852	1852	1852	0
168	20230703	164100	84919805	1852	1852	1852	1852	0
169	20230703	164000	84919805	1852	1852	1852	1852	0
170	20230703	163900	84919805	1852	1852	1852	1852	0
171	20230703	163800	84919805	1852	1852	1852	1852	0
172	20230703	163700	84919805	1852	1852	1852	1852	0
173	20230703	163600	84919805	1852	1852	1852	1852	0
174	20230703	163500	84919805	1852	1852	1852	1852	0
175	20230703	163400	84919805	1852	1852	1852	1852	0
176	20230703	163300	84919805	1852	1852	1852	1852	0
177	20230703	163200	84919805	1852	1852	1852	1852	0
178	20230703	163100	84919805	1852	1852	1852	1852	0
179	20230703	163000	84919805	1852	1852	1852	1852	0
180	20230703	162900	84919805	1852	1852	1852	1852	0
181	20230703	162800	84919805	1852	1852	1852	1852	0
182	20230703	162700	84919805	1852	1852	1852	1852	683
183	20230703	162600	84919805	1852	1852	1852	1852	0
184	20230703	162500	84919805	1852	1852	1852	1852	0
185	20230703	162400	84919805	1852	1852	1852	1852	0
186	20230703	162300	84919805	1852	1852	1852	1852	0
187	20230703	162200	84919805	1852	1852	1852	1852	0
188	20230703	162100	84919805	1852	1852	1852	1852	0
189	20230703	162000	84919805	1852	1852	1852	1852	0
190	20230703	161900	84919805	1852	1852	1852	1852	0
191	20230703	161800	84919805	1852	1852	1852	1852	0
192	20230703	161700	84919805	1852	1852	1852	1852	0
193	20230703	161600	84919805	1852	1852	1852	1852	0
194	20230703	161500	84919805	1852	1852	1852	1852	0
195	20230703	161400	84919805	1852	1852	1852	1852	0
196	20230703	161300	84919805	1852	1852	1852	1852	0
197	20230703	161200	84919805	1852	1852	1852	1852	0
198	20230703	161100	84919805	1852	1852	1852	1852	0
199	20230703	161000	84919805	1852	1852	1852	1852	0
200	20230703	160900	84919805	1852	1852	1852	1852	0
201	20230703	160800	84919805	1852	1852	1852	1852	0
202	20230703	160700	84919805	1852	1852	1852	1852	0
203	20230703	160600	84919805	1852	1852	1852	1852	0
204	20230703	160500	84919805	1852	1852	1852	1852	0
205	20230703	160400	84919805	1852	1852	1852	1852	0
206	20230703	160300	84919805	1852	1852	1852	1852	0
207	20230703	160200	84919805	1852	1852	1852	1852	0
208	20230703	160100	84919805	1852	1852	1852	1852	0
209	20230703	160000	84919805	1852	1852	1852	1852	0
210	20230703	155900	84919805	1852	1852	1852	1852	0
211	20230703	155800	84919805	1852	1852	1852	1852	0
212	20230703	155700	84919805	1852	1852	1852	1852	683
213	20230703	155600	84919805	1852	1852	1852	1852	0
214	20230703	155500	84919805	1852	1852	1852	1852	0
215	20230703	155400	84919805	1852	1852	1852	1852	0
216	20230703	155300	84919805	1852	1852	1852	1852	0
217	20230703	155200	84919805	1852	1852	1852	1852	0
218	20230703	155100	84919805	1852	1852	1852	1852	0
219	20230703	155000	84919805	1852	1852	1852	1852	0
220	20230703	154900	84919805	1852	1852	1852	1852	0
221	20230703	154800	84919805	1852	1852	1852	1852	0
222	20230703	154700	84919805	1852	1852	1852	1852	0
223	20230703	154600	84919805	1852	1852	1852	1852	0
224	20230703	154500	84919805	1852	1852	1852	1852	0
225	20230703	154400	84919805	1852	1852	1852	1852	0
226	20230703	154300	84919805	1852	1852	1852	1852	0
227	20230703	154200	84919805	1852	1852	1852	1852	0
228	20230703	154100	84919805	1852	1852	1852	1852	0
229	20230703	154000	84919805	1852	1852	1852	1852	0
230	20230703	153900	84919805	1852	1852	1852	1852	0
231	20230703	153800	84919805	1852	1852	1852	1852	0
232	20230703	153700	84919805	1852	1852	1852	1852	0
233	20230703	153600	84919805	1852	1852	1852	1852	0
234	20230703	153500	84919805	1852	1852	1852	1852	0
235	20230703	153400	84919805	1852	1852	1852	1852	0
236	20230703	153300	84919805	1852	1852	1852	1852	0
237	20230703	153200	84919805	1852	1852	1852	1852	0
238	20230703	153100	84919805	1852	1852	1852	1852	0
239	20230703	153000	84919805	1852	1852	1852	1852	683
240	20230703	152900	83654889	1839	1839	1839	1839	0
241	20230703	152800	83654889	1839	1839	1839	1839	0
242	20230703	152700	83654889	1839	1839	1839	1839	0
243	20230703	152600	83654889	1839	1839	1839	1839	0
244	20230703	152500	83654889	1839	1839	1839	1839	0
245	20230703	152400	83654889	1839	1839	1839	1839	0
246	20230703	152300	83654889	1839	1839	1839	1839	0
247	20230703	152200	83654889	1839	1839	1839	1839	0
248	20230703	152100	83654889	1839	1839	1839	1839	0
249	20230703	152000	83654889	1839	1839	1839	1839	0
250	20230703	151900	83654889	1839	1839	1839	1839	1
251	20230703	151800	83653050	1840	1840	1840	1840	1660
252	20230703	151700	80598650	1843	1844	1844	1843	667
253	20230703	151600	79369358	1843	1843	1843	1843	0
254	20230703	151500	79369358	1843	1843	1843	1843	0
255	20230703	151400	79369358	1843	1843	1843	1843	0
256	20230703	151300	79369358	1843	1843	1843	1843	55
257	20230703	151200	79267993	1841	1841	1841	1841	0
258	20230703	151100	79267993	1841	1841	1841	1841	0
259	20230703	151000	79267993	1841	1841	1841	1841	50
260	20230703	150900	79175943	1841	1841	1841	1841	0
261	20230703	150800	79175943	1841	1841	1841	1841	356
262	20230703	150700	78520547	1849	1849	1849	1849	0
263	20230703	150600	78520547	1849	1849	1849	1849	217
264	20230703	150500	78119314	1850	1850	1850	1850	0
265	20230703	150400	78119314	1850	1850	1850	1850	0
266	20230703	150300	78119314	1850	1850	1850	1850	6
267	20230703	150200	78108214	1852	1852	1852	1852	0
268	20230703	150100	78108214	1852	1852	1852	1852	0
269	20230703	150000	78108214	1852	1852	1852	1852	0
270	20230703	145900	78108214	1852	1852	1852	1852	0
271	20230703	145800	78108214	1852	1852	1852	1852	284
272	20230703	145700	77582246	1854	1854	1854	1854	0
273	20230703	145600	77582246	1854	1854	1854	1854	0
274	20230703	145500	77582246	1854	1854	1854	1854	0
275	20230703	145400	77582246	1854	1848	1854	1848	700
276	20230703	145300	76286317	1840	1840	1840	1840	0
277	20230703	145200	76286317	1840	1840	1840	1840	0
278	20230703	145100	76286317	1840	1841	1841	1840	2
279	20230703	145000	76282636	1840	1840	1840	1840	0
280	20230703	144900	76282636	1840	1840	1840	1840	1
281	20230703	144800	76280796	1840	1840	1840	1840	41
282	20230703	144700	76205356	1838	1838	1838	1838	0
283	20230703	144600	76205356	1838	1838	1838	1838	0
284	20230703	144500	76205356	1838	1838	1838	1838	0
285	20230703	144400	76205356	1838	1838	1838	1838	0
286	20230703	144300	76205356	1838	1838	1838	1838	0
287	20230703	144200	76205356	1838	1838	1838	1838	0
288	20230703	144100	76205356	1838	1838	1838	1838	0
289	20230703	144000	76205356	1838	1838	1838	1838	0
290	20230703	143900	76205356	1838	1838	1838	1838	0
291	20230703	143800	76205356	1838	1838	1838	1838	0
292	20230703	143700	76205356	1838	1838	1838	1838	0
293	20230703	143600	76205356	1838	1838	1838	1838	0
294	20230703	143500	76205356	1838	1838	1838	1838	0
295	20230703	143400	76205356	1838	1838	1838	1838	0
296	20230703	143300	76205356	1838	1838	1838	1838	31
297	20230703	143200	76148378	1838	1838	1838	1838	35
298	20230703	143100	76084048	1838	1838	1838	1838	10
299	20230703	143000	76065668	1849	1849	1849	1849	0
300	20230703	142900	76065668	1849	1849	1849	1849	0
301	20230703	142800	76065668	1849	1849	1849	1849	0
302	20230703	142700	76065668	1849	1849	1849	1849	0
303	20230703	142600	76065668	1849	1849	1849	1849	0
304	20230703	142500	76065668	1849	1849	1849	1849	0
305	20230703	142400	76065668	1849	1849	1849	1849	13
306	20230703	142300	76041631	1849	1849	1849	1849	160
307	20230703	142200	75745791	1849	1849	1849	1849	0
308	20230703	142100	75745791	1849	1849	1849	1849	0
309	20230703	142000	75745791	1849	1849	1849	1849	0
310	20230703	141900	75745791	1849	1849	1849	1849	0
311	20230703	141800	75745791	1849	1849	1849	1849	264
312	20230703	141700	75257655	1849	1849	1849	1849	0
313	20230703	141600	75257655	1849	1849	1849	1849	8
314	20230703	141500	75242863	1849	1849	1849	1849	2
315	20230703	141400	75239165	1849	1849	1849	1849	80
316	20230703	141300	75091245	1855	1855	1855	1855	0
317	20230703	141200	75091245	1855	1855	1855	1855	0
318	20230703	141100	75091245	1855	1855	1855	1855	0
319	20230703	141000	75091245	1855	1855	1855	1855	0
320	20230703	140900	75091245	1855	1855	1855	1855	0
321	20230703	140800	75091245	1855	1855	1855	1855	0
322	20230703	140700	75091245	1855	1855	1855	1855	0
323	20230703	140600	75091245	1855	1855	1855	1855	0
324	20230703	140500	75091245	1855	1855	1855	1855	0
325	20230703	140400	75091245	1855	1855	1855	1855	0
326	20230703	140300	75091245	1855	1855	1855	1855	0
327	20230703	140200	75091245	1855	1855	1855	1855	0
328	20230703	140100	75091245	1855	1855	1855	1855	0
329	20230703	140000	75091245	1855	1855	1855	1855	0
330	20230703	135900	75091245	1855	1855	1855	1855	0
331	20230703	135800	75091245	1855	1855	1855	1855	0
332	20230703	135700	75091245	1855	1855	1855	1855	0
333	20230703	135600	75091245	1855	1855	1855	1855	0
334	20230703	135500	75091245	1855	1855	1855	1855	0
335	20230703	135400	75091245	1855	1855	1855	1855	0
336	20230703	135300	75091245	1855	1855	1855	1855	0
337	20230703	135200	75091245	1855	1849	1855	1849	688
338	20230703	135100	73819127	1849	1849	1849	1849	0
339	20230703	135000	73819127	1849	1849	1849	1849	0
340	20230703	134900	73819127	1849	1849	1849	1849	0
341	20230703	134800	73819127	1849	1849	1849	1849	0
342	20230703	134700	73819127	1849	1849	1849	1849	0
343	20230703	134600	73819127	1849	1849	1849	1849	0
344	20230703	134500	73819127	1849	1849	1849	1849	0
345	20230703	134400	73819127	1849	1849	1849	1849	3459
346	20230703	134300	67423436	1850	1850	1850	1850	0
347	20230703	134200	67423436	1850	1850	1850	1850	386
348	20230703	134100	66709336	1850	1850	1850	1850	0
349	20230703	134000	66709336	1850	1850	1850	1850	0
350	20230703	133900	66709336	1850	1850	1850	1850	0
351	20230703	133800	66709336	1850	1850	1850	1850	0
352	20230703	133700	66709336	1850	1850	1850	1850	0
353	20230703	133600	66709336	1850	1850	1850	1850	0
354	20230703	133500	66709336	1850	1850	1850	1850	0
355	20230703	133400	66709336	1850	1850	1850	1850	0
356	20230703	133300	66709336	1850	1855	1855	1850	30
357	20230703	133200	66653785	1856	1856	1856	1856	0
358	20230703	133100	66653785	1856	1856	1856	1856	0
359	20230703	133000	66653785	1856	1857	1857	1856	7
360	20230703	132900	66640790	1858	1858	1858	1858	30
361	20230703	132800	66585050	1858	1858	1858	1858	103
362	20230703	132700	66393676	1858	1858	1858	1858	0
363	20230703	132600	66393676	1858	1858	1858	1858	0
364	20230703	132500	66393676	1858	1858	1858	1858	0
365	20230703	132400	66393676	1858	1858	1858	1858	161
366	20230703	132300	66094538	1858	1858	1858	1858	37
367	20230703	132200	66025792	1858	1858	1858	1858	0
368	20230703	132100	66025792	1858	1859	1859	1858	441
369	20230703	132000	65205974	1859	1859	1859	1859	0
370	20230703	131900	65205974	1859	1859	1859	1859	0
371	20230703	131800	65205974	1859	1859	1859	1859	0
372	20230703	131700	65205974	1859	1859	1859	1859	0
373	20230703	131600	65205974	1859	1859	1859	1859	5
374	20230703	131500	65196679	1866	1866	1866	1866	0
375	20230703	131400	65196679	1866	1866	1866	1866	0
376	20230703	131300	65196679	1866	1866	1866	1866	0
377	20230703	131200	65196679	1866	1866	1866	1866	0
378	20230703	131100	65196679	1866	1866	1866	1866	0
379	20230703	131000	65196679	1866	1866	1866	1866	0
380	20230703	130900	65196679	1866	1866	1866	1866	1
381	20230703	130800	65194813	1869	1869	1869	1869	0
382	20230703	130700	65194813	1869	1869	1869	1869	0
383	20230703	130600	65194813	1869	1869	1869	1869	0
384	20230703	130500	65194813	1869	1869	1869	1869	0
385	20230703	130400	65194813	1869	1867	1869	1867	267
386	20230703	130300	64695866	1869	1869	1869	1869	0
387	20230703	130200	64695866	1869	1869	1869	1869	0
388	20230703	130100	64695866	1869	1869	1869	1869	0
389	20230703	130000	64695866	1869	1869	1869	1869	0
390	20230703	125900	64695866	1869	1869	1869	1869	0
391	20230703	125800	64695866	1869	1869	1869	1869	0
392	20230703	125700	64695866	1869	1869	1869	1869	0
393	20230703	125600	64695866	1869	1869	1869	1869	57
394	20230703	125500	64589333	1872	1872	1872	1872	0
395	20230703	125400	64589333	1872	1872	1872	1872	0
396	20230703	125300	64589333	1872	1872	1872	1872	0
397	20230703	125200	64589333	1872	1872	1872	1872	0
398	20230703	125100	64589333	1872	1872	1872	1872	0
399	20230703	125000	64589333	1872	1872	1872	1872	0
400	20230703	124900	64589333	1872	1863	1872	1863	663
401	20230703	124800	63349250	1863	1863	1863	1863	93
402	20230703	124700	63175991	1876	1877	1878	1876	9
403	20230703	124600	63159092	1878	1878	1878	1877	843
404	20230703	124500	61575956	1879	1879	1879	1879	0
405	20230703	124400	61575956	1879	1879	1879	1879	0
406	20230703	124300	61575956	1879	1879	1879	1879	0
407	20230703	124200	61575956	1879	1879	1879	1879	0
408	20230703	124100	61575956	1879	1879	1879	1879	0
409	20230703	124000	61575956	1879	1879	1879	1879	0
410	20230703	123900	61575956	1879	1870	1879	1870	301
411	20230703	123800	61011260	1879	1879	1879	1879	0
412	20230703	123700	61011260	1879	1871	1879	1871	1946
413	20230703	123600	57357134	1870	1853	1870	1853	2102
414	20230703	123500	53434207	1852	1852	1852	1852	6
415	20230703	123400	53423095	1849	1849	1849	1849	0
416	20230703	123300	53423095	1849	1849	1849	1849	6
417	20230703	123200	53412001	1853	1853	1853	1853	0
418	20230703	123100	53412001	1853	1850	1853	1850	169
419	20230703	123000	53098901	1849	1841	1849	1841	1081
420	20230703	122900	51106232	1841	1841	1841	1841	0
421	20230703	122800	51106232	1841	1841	1841	1841	0
422	20230703	122700	51106232	1841	1841	1841	1841	0
423	20230703	122600	51106232	1841	1841	1841	1841	0
424	20230703	122500	51106232	1841	1841	1841	1841	0
425	20230703	122400	51106232	1841	1841	1841	1841	0
426	20230703	122300	51106232	1841	1841	1841	1841	0
427	20230703	122200	51106232	1841	1841	1841	1841	0
428	20230703	122100	51106232	1841	1841	1841	1841	0
429	20230703	122000	51106232	1841	1841	1841	1841	1
430	20230703	121900	51104391	1842	1842	1842	1842	0
431	20230703	121800	51104391	1842	1842	1842	1842	0
432	20230703	121700	51104391	1842	1842	1842	1842	0
433	20230703	121600	51104391	1842	1842	1842	1842	0
434	20230703	121500	51104391	1842	1842	1842	1842	0
435	20230703	121400	51104391	1842	1842	1842	1842	394
436	20230703	121300	50378643	1842	1842	1842	1842	0
437	20230703	121200	50378643	1842	1842	1842	1842	1
438	20230703	121100	50376801	1842	1842	1842	1842	0
439	20230703	121000	50376801	1842	1842	1842	1842	0
440	20230703	120900	50376801	1842	1842	1842	1842	0
441	20230703	120800	50376801	1842	1842	1842	1842	0
442	20230703	120700	50376801	1842	1842	1842	1842	52
443	20230703	120600	50281017	1842	1842	1842	1842	0
444	20230703	120500	50281017	1842	1842	1842	1842	0
445	20230703	120400	50281017	1842	1842	1842	1842	0
446	20230703	120300	50281017	1842	1842	1842	1842	1
447	20230703	120200	50279175	1845	1845	1845	1845	0
448	20230703	120100	50279175	1845	1845	1845	1845	1
449	20230703	120000	50277330	1845	1842	1845	1842	614
450	20230703	115900	49145956	1840	1840	1840	1840	65
451	20230703	115800	49026356	1840	1839	1840	1839	159
452	20230703	115700	48733808	1839	1839	1839	1839	0
453	20230703	115600	48733808	1839	1839	1839	1839	50
454	20230703	115500	48641858	1839	1839	1839	1839	0
455	20230703	115400	48641858	1839	1839	1839	1839	0
456	20230703	115300	48641858	1839	1839	1839	1839	0
457	20230703	115200	48641858	1839	1839	1839	1839	0
458	20230703	115100	48641858	1839	1839	1839	1839	0
459	20230703	115000	48641858	1839	1839	1839	1839	0
460	20230703	114900	48641858	1839	1837	1839	1837	1647
461	20230703	114800	45613047	1837	1837	1837	1837	0
462	20230703	114700	45613047	1837	1837	1837	1837	0
463	20230703	114600	45613047	1837	1837	1837	1837	0
464	20230703	114500	45613047	1837	1836	1837	1836	577
465	20230703	114400	44553213	1837	1837	1837	1837	0
466	20230703	114300	44553213	1837	1837	1837	1837	0
467	20230703	114200	44553213	1837	1837	1837	1837	0
468	20230703	114100	44553213	1837	1837	1837	1837	0
469	20230703	114000	44553213	1837	1837	1837	1837	0
470	20230703	113900	44553213	1837	1837	1837	1837	0
471	20230703	113800	44553213	1837	1837	1837	1837	0
472	20230703	113700	44553213	1837	1837	1837	1837	0
473	20230703	113600	44553213	1837	1837	1837	1837	0
474	20230703	113500	44553213	1837	1837	1837	1837	0
475	20230703	113400	44553213	1837	1837	1837	1837	0
476	20230703	113300	44553213	1837	1837	1837	1837	0
477	20230703	113200	44553213	1837	1837	1837	1837	0
478	20230703	113100	44553213	1837	1836	1837	1836	200
479	20230703	113000	44185818	1837	1837	1837	1837	0
480	20230703	112900	44185818	1837	1837	1837	1837	350
481	20230703	112800	43542868	1838	1838	1838	1838	0
482	20230703	112700	43542868	1838	1838	1838	1838	0
483	20230703	112600	43542868	1838	1838	1838	1838	0
484	20230703	112500	43542868	1838	1838	1838	1838	955
485	20230703	112400	41787578	1838	1838	1838	1838	0
486	20230703	112300	41787578	1838	1838	1838	1838	0
487	20230703	112200	41787578	1838	1838	1838	1838	0
488	20230703	112100	41787578	1838	1838	1838	1838	1
489	20230703	112000	41785740	1838	1838	1838	1838	0
490	20230703	111900	41785740	1838	1838	1838	1838	0
491	20230703	111800	41785740	1838	1838	1838	1838	0
492	20230703	111700	41785740	1838	1838	1838	1838	0
493	20230703	111600	41785740	1838	1838	1838	1838	0
494	20230703	111500	41785740	1838	1838	1838	1838	1540
495	20230703	111400	38955220	1838	1838	1838	1838	297
496	20230703	111300	38409334	1834	1834	1834	1834	3
497	20230703	111200	38403832	1833	1833	1833	1833	243
498	20230703	111100	37958413	1833	1833	1833	1833	0
499	20230703	111000	37958413	1833	1833	1833	1833	0
500	20230703	110900	37958413	1833	1831	1833	1831	119
501	20230703	110800	37740426	1832	1832	1832	1832	0
502	20230703	110700	37740426	1832	1832	1832	1832	0
503	20230703	110600	37740426	1832	1832	1832	1832	0
504	20230703	110500	37740426	1832	1832	1832	1832	0
505	20230703	110400	37740426	1832	1832	1832	1832	0
506	20230703	110300	37740426	1832	1832	1832	1832	0
507	20230703	110200	37740426	1832	1832	1832	1832	0
508	20230703	110100	37740426	1832	1832	1832	1832	0
509	20230703	110000	37740426	1832	1832	1832	1832	0
510	20230703	105900	37740426	1832	1832	1832	1832	0
511	20230703	105800	37740426	1832	1832	1832	1832	2
512	20230703	105700	37736762	1832	1832	1832	1832	3
513	20230703	105600	37731266	1823	1823	1823	1823	0
514	20230703	105500	37731266	1823	1823	1823	1823	0
515	20230703	105400	37731266	1823	1823	1823	1823	87
516	20230703	105300	37572665	1823	1823	1823	1823	0
517	20230703	105200	37572665	1823	1823	1823	1823	0
518	20230703	105100	37572665	1823	1823	1823	1823	12
519	20230703	105000	37550789	1823	1823	1823	1823	0
520	20230703	104900	37550789	1823	1823	1823	1823	0
521	20230703	104800	37550789	1823	1823	1823	1823	12
522	20230703	104700	37528913	1823	1823	1823	1823	12
523	20230703	104600	37507037	1823	1823	1823	1823	12
524	20230703	104500	37485161	1823	1822	1823	1822	514
525	20230703	104400	36548639	1823	1823	1823	1823	10
526	20230703	104300	36530409	1823	1823	1823	1823	0
527	20230703	104200	36530409	1823	1823	1823	1823	16
528	20230703	104100	36501241	1823	1823	1823	1823	50
529	20230703	104000	36410091	1823	1823	1823	1823	48
530	20230703	103900	36322587	1823	1823	1823	1822	996
531	20230703	103800	34507824	1823	1823	1823	1823	12
532	20230703	103700	34485948	1823	1823	1823	1823	12
533	20230703	103600	34464072	1822	1822	1823	1822	2617
534	20230703	103500	29695887	1822	1824	1824	1822	1987
535	20230703	103400	26074943	1823	1823	1823	1823	788
536	20230703	103300	24638419	1823	1823	1823	1823	2
537	20230703	103200	24634773	1823	1823	1823	1823	0
538	20230703	103100	24634773	1823	1823	1823	1823	0
539	20230703	103000	24634773	1823	1823	1823	1823	0
540	20230703	102900	24634773	1823	1823	1823	1823	17
541	20230703	102800	24603782	1823	1823	1823	1823	0
542	20230703	102700	24603782	1823	1823	1823	1823	5
543	20230703	102600	24594667	1823	1823	1823	1823	0
544	20230703	102500	24594667	1823	1823	1823	1823	0
545	20230703	102400	24594667	1823	1823	1823	1823	0
546	20230703	102300	24594667	1823	1823	1823	1823	0
547	20230703	102200	24594667	1823	1823	1823	1823	50
548	20230703	102100	24503517	1823	1823	1823	1823	10
549	20230703	102000	24485287	1823	1823	1823	1823	70
550	20230703	101900	24357677	1823	1823	1823	1823	11
551	20230703	101800	24337624	1822	1823	1823	1822	12
552	20230703	101700	24315749	1822	1822	1822	1822	4
553	20230703	101600	24308461	1823	1823	1823	1823	220
554	20230703	101500	23907401	1821	1821	1821	1821	0
555	20230703	101400	23907401	1821	1821	1821	1821	0
556	20230703	101300	23907401	1821	1822	1822	1821	500
557	20230703	101200	22996553	1822	1822	1822	1822	0
558	20230703	101100	22996553	1822	1822	1822	1822	0
559	20230703	101000	22996553	1822	1822	1822	1822	19
560	20230703	100900	22961935	1822	1822	1822	1822	20
561	20230703	100800	22925495	1821	1821	1821	1821	0
562	20230703	100700	22925495	1821	1821	1821	1821	0
563	20230703	100600	22925495	1821	1821	1821	1821	0
564	20230703	100500	22925495	1821	1821	1821	1821	0
565	20230703	100400	22925495	1821	1821	1821	1821	0
566	20230703	100300	22925495	1821	1827	1827	1821	1094
567	20230703	100200	20930672	1828	1828	1828	1828	10
568	20230703	100100	20912392	1828	1828	1828	1828	1
569	20230703	100000	20910564	1826	1826	1826	1826	0
570	20230703	095900	20910564	1826	1826	1826	1826	0
571	20230703	095800	20910564	1826	1826	1826	1826	0
572	20230703	095700	20910564	1826	1826	1826	1826	0
573	20230703	095600	20910564	1826	1826	1826	1826	0
574	20230703	095500	20910564	1826	1826	1826	1826	0
575	20230703	095400	20910564	1826	1826	1826	1826	0
576	20230703	095300	20910564	1826	1827	1828	1826	1000
577	20230703	095200	19084049	1827	1827	1827	1827	116
578	20230703	095100	18872117	1827	1827	1827	1827	262
579	20230703	095000	18393443	1827	1827	1827	1827	0
580	20230703	094900	18393443	1827	1827	1827	1827	13
581	20230703	094800	18369692	1827	1827	1827	1827	13
582	20230703	094700	18345941	1827	1827	1827	1827	58
583	20230703	094600	18239975	1827	1829	1829	1827	1288
584	20230703	094500	15886704	1828	1828	1828	1828	0
585	20230703	094400	15886704	1828	1828	1828	1828	79
586	20230703	094300	15742292	1829	1829	1829	1829	0
587	20230703	094200	15742292	1829	1829	1829	1829	25
588	20230703	094100	15696567	1829	1829	1829	1829	0
589	20230703	094000	15696567	1829	1829	1829	1829	1
590	20230703	093900	15694738	1828	1828	1828	1828	0
591	20230703	093800	15694738	1828	1828	1828	1828	0
592	20230703	093700	15694738	1828	1828	1828	1828	794
593	20230703	093600	14243306	1828	1840	1840	1828	175
594	20230703	093500	13923057	1840	1840	1840	1840	0
595	20230703	093400	13923057	1840	1840	1840	1840	500
596	20230703	093300	13003057	1846	1846	1846	1846	0
597	20230703	093200	13003057	1846	1846	1846	1846	0
598	20230703	093100	13003057	1846	1846	1846	1846	20
599	20230703	093000	12966137	1840	1840	1840	1840	0
600	20230703	092900	12966137	1840	1840	1840	1840	29
601	20230703	092800	12912777	1840	1840	1840	1840	1
602	20230703	092700	12910937	1837	1837	1837	1837	0
603	20230703	092600	12910937	1837	1830	1837	1830	47
604	20230703	092500	12824711	1827	1827	1827	1827	0
605	20230703	092400	12824711	1827	1828	1828	1827	284
606	20230703	092300	12305811	1827	1827	1827	1827	0
607	20230703	092200	12305811	1827	1827	1827	1827	0
608	20230703	092100	12305811	1827	1827	1827	1827	0
609	20230703	092000	12305811	1827	1827	1827	1827	113
610	20230703	091900	12099360	1830	1830	1830	1830	0
611	20230703	091800	12099360	1830	1830	1830	1830	0
612	20230703	091700	12099360	1830	1830	1830	1830	10
613	20230703	091600	12081060	1830	1830	1830	1830	0
614	20230703	091500	12081060	1830	1830	1830	1830	46
615	20230703	091400	11996880	1827	1827	1827	1827	0
616	20230703	091300	11996880	1827	1827	1827	1827	0
617	20230703	091200	11996880	1827	1826	1827	1826	249
618	20230703	091100	11542205	1826	1826	1826	1826	555
619	20230703	091000	10528775	1830	1830	1830	1830	0
620	20230703	090900	10528775	1830	1830	1830	1830	0
621	20230703	090800	10528775	1830	1835	1835	1830	2625
622	20230703	090700	5724570	1835	1840	1840	1835	390
623	20230703	090600	5008717	1840	1840	1840	1840	0
624	20230703	090500	5008717	1840	1840	1840	1840	325
625	20230703	090400	4410717	1847	1847	1847	1847	50
626	20230703	090300	4318367	1847	1847	1847	1847	0
627	20230703	090200	4318367	1847	1847	1847	1847	78
628	20230703	090100	4174301	1847	1826	1847	1821	1171
629	20230703	090000	2033876	1823	1826	1826	1823	1114