KissMeData/065690/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	192900	84606655	1850	1850	1850	1850	86
3	20230704	192800	84606655	1850	1850	1850	1850	0
4	20230704	192700	84606655	1850	1850	1850	1850	0
5	20230704	192600	84606655	1850	1850	1850	1850	0
6	20230704	192500	84606655	1850	1850	1850	1850	0
7	20230704	192400	84606655	1850	1850	1850	1850	0
8	20230704	192300	84606655	1850	1850	1850	1850	0
9	20230704	192200	84606655	1850	1850	1850	1850	0
10	20230704	192100	84606655	1850	1850	1850	1850	0
11	20230704	192000	84606655	1850	1850	1850	1850	0
12	20230704	191900	84606655	1850	1850	1850	1850	0
13	20230704	191800	84606655	1850	1850	1850	1850	0
14	20230704	191700	84606655	1850	1850	1850	1850	0
15	20230704	191600	84606655	1850	1850	1850	1850	0
16	20230704	191500	84606655	1850	1850	1850	1850	0
17	20230704	191400	84606655	1850	1850	1850	1850	0
18	20230704	191300	84606655	1850	1850	1850	1850	0
19	20230704	191200	84606655	1850	1850	1850	1850	0
20	20230704	191100	84606655	1850	1850	1850	1850	0
21	20230704	191000	84606655	1850	1850	1850	1850	0
22	20230704	190900	84606655	1850	1850	1850	1850	0
23	20230704	190800	84606655	1850	1850	1850	1850	0
24	20230704	190700	84606655	1850	1850	1850	1850	0
25	20230704	190600	84606655	1850	1850	1850	1850	0
26	20230704	190500	84606655	1850	1850	1850	1850	0
27	20230704	190400	84606655	1850	1850	1850	1850	0
28	20230704	190300	84606655	1850	1850	1850	1850	0
29	20230704	190200	84606655	1850	1850	1850	1850	0
30	20230704	190100	84606655	1850	1850	1850	1850	0
31	20230704	190000	84606655	1850	1850	1850	1850	0
32	20230704	185900	84606655	1850	1850	1850	1850	86
33	20230704	185800	84606655	1850	1850	1850	1850	0
34	20230704	185700	84606655	1850	1850	1850	1850	0
35	20230704	185600	84606655	1850	1850	1850	1850	0
36	20230704	185500	84606655	1850	1850	1850	1850	0
37	20230704	185400	84606655	1850	1850	1850	1850	0
38	20230704	185300	84606655	1850	1850	1850	1850	0
39	20230704	185200	84606655	1850	1850	1850	1850	0
40	20230704	185100	84606655	1850	1850	1850	1850	0
41	20230704	185000	84606655	1850	1850	1850	1850	0
42	20230704	184900	84606655	1850	1850	1850	1850	0
43	20230704	184800	84606655	1850	1850	1850	1850	0
44	20230704	184700	84606655	1850	1850	1850	1850	0
45	20230704	184600	84606655	1850	1850	1850	1850	0
46	20230704	184500	84606655	1850	1850	1850	1850	0
47	20230704	184400	84606655	1850	1850	1850	1850	0
48	20230704	184300	84606655	1850	1850	1850	1850	0
49	20230704	184200	84606655	1850	1850	1850	1850	0
50	20230704	184100	84606655	1850	1850	1850	1850	0
51	20230704	184000	84606655	1850	1850	1850	1850	0
52	20230704	183900	84606655	1850	1850	1850	1850	0
53	20230704	183800	84606655	1850	1850	1850	1850	0
54	20230704	183700	84606655	1850	1850	1850	1850	0
55	20230704	183600	84606655	1850	1850	1850	1850	0
56	20230704	183500	84606655	1850	1850	1850	1850	0
57	20230704	183400	84606655	1850	1850	1850	1850	0
58	20230704	183300	84606655	1850	1850	1850	1850	0
59	20230704	183200	84606655	1850	1850	1850	1850	0
60	20230704	183100	84606655	1850	1850	1850	1850	0
61	20230704	183000	84606655	1850	1850	1850	1850	0
62	20230704	182900	84606655	1850	1850	1850	1850	86
63	20230704	182800	84606655	1850	1850	1850	1850	0
64	20230704	182700	84606655	1850	1850	1850	1850	0
65	20230704	182600	84606655	1850	1850	1850	1850	0
66	20230704	182500	84606655	1850	1850	1850	1850	0
67	20230704	182400	84606655	1850	1850	1850	1850	0
68	20230704	182300	84606655	1850	1850	1850	1850	0
69	20230704	182200	84606655	1850	1850	1850	1850	0
70	20230704	182100	84606655	1850	1850	1850	1850	0
71	20230704	182000	84606655	1850	1850	1850	1850	0
72	20230704	181900	84606655	1850	1850	1850	1850	0
73	20230704	181800	84606655	1850	1850	1850	1850	0
74	20230704	181700	84606655	1850	1850	1850	1850	0
75	20230704	181600	84606655	1850	1850	1850	1850	0
76	20230704	181500	84606655	1850	1850	1850	1850	0
77	20230704	181400	84606655	1850	1850	1850	1850	0
78	20230704	181300	84606655	1850	1850	1850	1850	0
79	20230704	181200	84606655	1850	1850	1850	1850	0
80	20230704	181100	84606655	1850	1850	1850	1850	0
81	20230704	181000	84606655	1850	1850	1850	1850	0
82	20230704	180900	84606655	1850	1850	1850	1850	0
83	20230704	180800	84606655	1850	1850	1850	1850	0
84	20230704	180700	84606655	1850	1850	1850	1850	0
85	20230704	180600	84606655	1850	1850	1850	1850	0
86	20230704	180500	84606655	1850	1850	1850	1850	0
87	20230704	180400	84606655	1850	1850	1850	1850	0
88	20230704	180300	84606655	1850	1850	1850	1850	0
89	20230704	180200	84606655	1850	1850	1850	1850	0
90	20230704	180100	84606655	1850	1850	1850	1850	0
91	20230704	180000	84606655	1850	1850	1850	1850	0
92	20230704	175900	84606655	1850	1850	1850	1850	86
93	20230704	175800	84606655	1850	1850	1850	1850	0
94	20230704	175700	84606655	1850	1850	1850	1850	0
95	20230704	175600	84606655	1850	1850	1850	1850	0
96	20230704	175500	84606655	1850	1850	1850	1850	0
97	20230704	175400	84606655	1850	1850	1850	1850	0
98	20230704	175300	84606655	1850	1850	1850	1850	0
99	20230704	175200	84606655	1850	1850	1850	1850	0
100	20230704	175100	84606655	1850	1850	1850	1850	0
101	20230704	175000	84606655	1850	1850	1850	1850	0
102	20230704	174900	84606655	1850	1850	1850	1850	0
103	20230704	174800	84606655	1850	1850	1850	1850	0
104	20230704	174700	84606655	1850	1850	1850	1850	0
105	20230704	174600	84606655	1850	1850	1850	1850	0
106	20230704	174500	84606655	1850	1850	1850	1850	0
107	20230704	174400	84606655	1850	1850	1850	1850	0
108	20230704	174300	84606655	1850	1850	1850	1850	0
109	20230704	174200	84606655	1850	1850	1850	1850	0
110	20230704	174100	84606655	1850	1850	1850	1850	0
111	20230704	174000	84606655	1850	1850	1850	1850	0
112	20230704	173900	84606655	1850	1850	1850	1850	0
113	20230704	173800	84606655	1850	1850	1850	1850	0
114	20230704	173700	84606655	1850	1850	1850	1850	0
115	20230704	173600	84606655	1850	1850	1850	1850	0
116	20230704	173500	84606655	1850	1850	1850	1850	0
117	20230704	173400	84606655	1850	1850	1850	1850	0
118	20230704	173300	84606655	1850	1850	1850	1850	0
119	20230704	173200	84606655	1850	1850	1850	1850	0
120	20230704	173100	84606655	1850	1850	1850	1850	0
121	20230704	173000	84606655	1850	1850	1850	1850	0
122	20230704	172900	84606655	1850	1850	1850	1850	86
123	20230704	172800	84606655	1850	1850	1850	1850	0
124	20230704	172700	84606655	1850	1850	1850	1850	0
125	20230704	172600	84606655	1850	1850	1850	1850	0
126	20230704	172500	84606655	1850	1850	1850	1850	0
127	20230704	172400	84606655	1850	1850	1850	1850	0
128	20230704	172300	84606655	1850	1850	1850	1850	0
129	20230704	172200	84606655	1850	1850	1850	1850	0
130	20230704	172100	84606655	1850	1850	1850	1850	0
131	20230704	172000	84606655	1850	1850	1850	1850	0
132	20230704	171900	84606655	1850	1850	1850	1850	0
133	20230704	171800	84606655	1850	1850	1850	1850	0
134	20230704	171700	84606655	1850	1850	1850	1850	0
135	20230704	171600	84606655	1850	1850	1850	1850	0
136	20230704	171500	84606655	1850	1850	1850	1850	0
137	20230704	171400	84606655	1850	1850	1850	1850	0
138	20230704	171300	84606655	1850	1850	1850	1850	0
139	20230704	171200	84606655	1850	1850	1850	1850	0
140	20230704	171100	84606655	1850	1850	1850	1850	0
141	20230704	171000	84606655	1850	1850	1850	1850	0
142	20230704	170900	84606655	1850	1850	1850	1850	0
143	20230704	170800	84606655	1850	1850	1850	1850	0
144	20230704	170700	84606655	1850	1850	1850	1850	0
145	20230704	170600	84606655	1850	1850	1850	1850	0
146	20230704	170500	84606655	1850	1850	1850	1850	0
147	20230704	170400	84606655	1850	1850	1850	1850	0
148	20230704	170300	84606655	1850	1850	1850	1850	0
149	20230704	170200	84606655	1850	1850	1850	1850	0
150	20230704	170100	84606655	1850	1850	1850	1850	0
151	20230704	170000	84606655	1850	1850	1850	1850	0
152	20230704	165900	84606655	1850	1850	1850	1850	86
153	20230704	165800	84606655	1850	1850	1850	1850	0
154	20230704	165700	84606655	1850	1850	1850	1850	0
155	20230704	165600	84606655	1850	1850	1850	1850	0
156	20230704	165500	84606655	1850	1850	1850	1850	0
157	20230704	165400	84606655	1850	1850	1850	1850	0
158	20230704	165300	84606655	1850	1850	1850	1850	0
159	20230704	165200	84606655	1850	1850	1850	1850	0
160	20230704	165100	84606655	1850	1850	1850	1850	0
161	20230704	165000	84606655	1850	1850	1850	1850	0
162	20230704	164900	84606655	1850	1850	1850	1850	0
163	20230704	164800	84606655	1850	1850	1850	1850	0
164	20230704	164700	84606655	1850	1850	1850	1850	0
165	20230704	164600	84606655	1850	1850	1850	1850	0
166	20230704	164500	84606655	1850	1850	1850	1850	0
167	20230704	164400	84606655	1850	1850	1850	1850	0
168	20230704	164300	84606655	1850	1850	1850	1850	0
169	20230704	164200	84606655	1850	1850	1850	1850	0
170	20230704	164100	84606655	1850	1850	1850	1850	0
171	20230704	164000	84606655	1850	1850	1850	1850	0
172	20230704	163900	84606655	1850	1850	1850	1850	0
173	20230704	163800	84606655	1850	1850	1850	1850	0
174	20230704	163700	84606655	1850	1850	1850	1850	0
175	20230704	163600	84606655	1850	1850	1850	1850	0
176	20230704	163500	84606655	1850	1850	1850	1850	0
177	20230704	163400	84606655	1850	1850	1850	1850	0
178	20230704	163300	84606655	1850	1850	1850	1850	0
179	20230704	163200	84606655	1850	1850	1850	1850	0
180	20230704	163100	84606655	1850	1850	1850	1850	0
181	20230704	163000	84606655	1850	1850	1850	1850	0
182	20230704	162900	84606655	1850	1850	1850	1850	86
183	20230704	162800	84606655	1850	1850	1850	1850	0
184	20230704	162700	84606655	1850	1850	1850	1850	0
185	20230704	162600	84606655	1850	1850	1850	1850	0
186	20230704	162500	84606655	1850	1850	1850	1850	0
187	20230704	162400	84606655	1850	1850	1850	1850	0
188	20230704	162300	84606655	1850	1850	1850	1850	0
189	20230704	162200	84606655	1850	1850	1850	1850	0
190	20230704	162100	84606655	1850	1850	1850	1850	0
191	20230704	162000	84606655	1850	1850	1850	1850	0
192	20230704	161900	84606655	1850	1850	1850	1850	0
193	20230704	161800	84606655	1850	1850	1850	1850	0
194	20230704	161700	84606655	1850	1850	1850	1850	0
195	20230704	161600	84606655	1850	1850	1850	1850	0
196	20230704	161500	84606655	1850	1850	1850	1850	0
197	20230704	161400	84606655	1850	1850	1850	1850	0
198	20230704	161300	84606655	1850	1850	1850	1850	0
199	20230704	161200	84606655	1850	1850	1850	1850	0
200	20230704	161100	84606655	1850	1850	1850	1850	0
201	20230704	161000	84606655	1850	1850	1850	1850	0
202	20230704	160900	84606655	1850	1850	1850	1850	0
203	20230704	160800	84606655	1850	1850	1850	1850	0
204	20230704	160700	84606655	1850	1850	1850	1850	0
205	20230704	160600	84606655	1850	1850	1850	1850	0
206	20230704	160500	84606655	1850	1850	1850	1850	0
207	20230704	160400	84606655	1850	1850	1850	1850	0
208	20230704	160300	84606655	1850	1850	1850	1850	0
209	20230704	160200	84606655	1850	1850	1850	1850	0
210	20230704	160100	84606655	1850	1850	1850	1850	0
211	20230704	160000	84606655	1850	1850	1850	1850	0
212	20230704	155900	84606655	1850	1850	1850	1850	86
213	20230704	155800	84606655	1850	1850	1850	1850	0
214	20230704	155700	84606655	1850	1850	1850	1850	0
215	20230704	155600	84606655	1850	1850	1850	1850	0
216	20230704	155500	84606655	1850	1850	1850	1850	0
217	20230704	155400	84606655	1850	1850	1850	1850	0
218	20230704	155300	84606655	1850	1850	1850	1850	0
219	20230704	155200	84606655	1850	1850	1850	1850	0
220	20230704	155100	84606655	1850	1850	1850	1850	0
221	20230704	155000	84606655	1850	1850	1850	1850	0
222	20230704	154900	84606655	1850	1850	1850	1850	0
223	20230704	154800	84606655	1850	1850	1850	1850	0
224	20230704	154700	84606655	1850	1850	1850	1850	0
225	20230704	154600	84606655	1850	1850	1850	1850	0
226	20230704	154500	84606655	1850	1850	1850	1850	0
227	20230704	154400	84606655	1850	1850	1850	1850	0
228	20230704	154300	84606655	1850	1850	1850	1850	0
229	20230704	154200	84606655	1850	1850	1850	1850	0
230	20230704	154100	84606655	1850	1850	1850	1850	0
231	20230704	154000	84606655	1850	1850	1850	1850	0
232	20230704	153900	84606655	1850	1850	1850	1850	0
233	20230704	153800	84606655	1850	1850	1850	1850	0
234	20230704	153700	84606655	1850	1850	1850	1850	0
235	20230704	153600	84606655	1850	1850	1850	1850	0
236	20230704	153500	84606655	1850	1850	1850	1850	0
237	20230704	153400	84606655	1850	1850	1850	1850	0
238	20230704	153300	84606655	1850	1850	1850	1850	0
239	20230704	153200	84606655	1850	1850	1850	1850	0
240	20230704	153100	84606655	1850	1850	1850	1850	0
241	20230704	153000	84606655	1850	1850	1850	1850	86
242	20230704	152900	84447555	1856	1856	1856	1856	0
243	20230704	152800	84447555	1856	1856	1856	1856	0
244	20230704	152700	84447555	1856	1856	1856	1856	0
245	20230704	152600	84447555	1856	1856	1856	1856	0
246	20230704	152500	84447555	1856	1856	1856	1856	0
247	20230704	152400	84447555	1856	1856	1856	1856	0
248	20230704	152300	84447555	1856	1856	1856	1856	0
249	20230704	152200	84447555	1856	1856	1856	1856	0
250	20230704	152100	84447555	1856	1856	1856	1856	0
251	20230704	152000	84447555	1856	1856	1856	1856	0
252	20230704	151900	84447555	1856	1852	1856	1850	149
253	20230704	151800	84171841	1851	1856	1856	1851	10
254	20230704	151700	84153326	1850	1850	1850	1850	259
255	20230704	151600	83674176	1856	1856	1856	1856	0
256	20230704	151500	83674176	1856	1856	1856	1856	0
257	20230704	151400	83674176	1856	1856	1856	1856	0
258	20230704	151300	83674176	1856	1856	1856	1856	0
259	20230704	151200	83674176	1856	1856	1856	1856	0
260	20230704	151100	83674176	1856	1856	1856	1856	0
261	20230704	151000	83674176	1856	1856	1856	1856	0
262	20230704	150900	83674176	1856	1856	1856	1856	0
263	20230704	150800	83674176	1856	1856	1856	1856	1
264	20230704	150700	83672320	1850	1851	1851	1850	195
265	20230704	150600	83311534	1851	1851	1851	1851	0
266	20230704	150500	83311534	1851	1851	1851	1851	0
267	20230704	150400	83311534	1851	1851	1851	1851	0
268	20230704	150300	83311534	1851	1851	1851	1851	510
269	20230704	150200	82367524	1851	1851	1857	1851	110
270	20230704	150100	82163908	1857	1857	1857	1857	0
271	20230704	150000	82163908	1857	1857	1857	1857	0
272	20230704	145900	82163908	1857	1857	1857	1857	470
273	20230704	145800	81291118	1857	1857	1857	1857	0
274	20230704	145700	81291118	1857	1857	1857	1857	0
275	20230704	145600	81291118	1857	1857	1857	1857	0
276	20230704	145500	81291118	1857	1857	1857	1857	0
277	20230704	145400	81291118	1857	1857	1857	1857	0
278	20230704	145300	81291118	1857	1857	1857	1857	0
279	20230704	145200	81291118	1857	1857	1857	1857	10
280	20230704	145100	81272548	1850	1850	1850	1850	1
281	20230704	145000	81270698	1857	1857	1857	1857	0
282	20230704	144900	81270698	1857	1857	1857	1857	1
283	20230704	144800	81268841	1850	1850	1850	1850	0
284	20230704	144700	81268841	1850	1850	1850	1850	0
285	20230704	144600	81268841	1850	1850	1850	1850	0
286	20230704	144500	81268841	1850	1850	1850	1850	0
287	20230704	144400	81268841	1850	1850	1850	1850	460
288	20230704	144300	80417841	1851	1851	1851	1851	0
289	20230704	144200	80417841	1851	1851	1851	1851	200
290	20230704	144100	80047641	1852	1852	1852	1852	0
291	20230704	144000	80047641	1852	1852	1852	1852	327
292	20230704	143900	79442037	1853	1853	1853	1853	4
293	20230704	143800	79434625	1853	1853	1853	1853	18
294	20230704	143700	79401271	1865	1863	1865	1863	2
295	20230704	143600	79397543	1864	1864	1864	1864	0
296	20230704	143500	79397543	1864	1864	1864	1864	0
297	20230704	143400	79397543	1864	1864	1864	1864	0
298	20230704	143300	79397543	1864	1864	1864	1864	0
299	20230704	143200	79397543	1864	1864	1864	1864	0
300	20230704	143100	79397543	1864	1864	1864	1864	0
301	20230704	143000	79397543	1864	1864	1864	1864	0
302	20230704	142900	79397543	1864	1864	1864	1864	0
303	20230704	142800	79397543	1864	1864	1864	1864	0
304	20230704	142700	79397543	1864	1864	1864	1864	0
305	20230704	142600	79397543	1864	1864	1864	1864	0
306	20230704	142500	79397543	1864	1864	1864	1864	0
307	20230704	142400	79397543	1864	1864	1864	1864	0
308	20230704	142300	79397543	1864	1864	1864	1864	0
309	20230704	142200	79397543	1864	1864	1864	1864	0
310	20230704	142100	79397543	1864	1864	1864	1864	0
311	20230704	142000	79397543	1864	1864	1864	1864	0
312	20230704	141900	79397543	1864	1864	1864	1864	0
313	20230704	141800	79397543	1864	1864	1864	1864	0
314	20230704	141700	79397543	1864	1864	1864	1864	0
315	20230704	141600	79397543	1864	1864	1864	1864	0
316	20230704	141500	79397543	1864	1864	1864	1864	0
317	20230704	141400	79397543	1864	1864	1864	1864	0
318	20230704	141300	79397543	1864	1864	1864	1864	0
319	20230704	141200	79397543	1864	1864	1864	1864	0
320	20230704	141100	79397543	1864	1864	1864	1864	0
321	20230704	141000	79397543	1864	1864	1864	1864	0
322	20230704	140900	79397543	1864	1864	1864	1864	0
323	20230704	140800	79397543	1864	1864	1864	1864	0
324	20230704	140700	79397543	1864	1864	1864	1864	0
325	20230704	140600	79397543	1864	1864	1864	1864	1296
326	20230704	140500	76981799	1864	1864	1864	1864	0
327	20230704	140400	76981799	1864	1864	1864	1864	0
328	20230704	140300	76981799	1864	1864	1864	1864	0
329	20230704	140200	76981799	1864	1864	1864	1864	0
330	20230704	140100	76981799	1864	1864	1864	1851	6
331	20230704	140000	76970667	1864	1864	1864	1864	0
332	20230704	135900	76970667	1864	1864	1864	1864	0
333	20230704	135800	76970667	1864	1864	1864	1864	0
334	20230704	135700	76970667	1864	1864	1864	1864	0
335	20230704	135600	76970667	1864	1851	1864	1851	4
336	20230704	135500	76963224	1851	1851	1851	1851	0
337	20230704	135400	76963224	1851	1851	1851	1851	0
338	20230704	135300	76963224	1851	1851	1851	1851	0
339	20230704	135200	76963224	1851	1851	1851	1851	1
340	20230704	135100	76961373	1854	1854	1854	1854	0
341	20230704	135000	76961373	1854	1854	1854	1854	0
342	20230704	134900	76961373	1854	1854	1854	1854	0
343	20230704	134800	76961373	1854	1854	1854	1854	0
344	20230704	134700	76961373	1854	1854	1854	1854	0
345	20230704	134600	76961373	1854	1854	1854	1854	0
346	20230704	134500	76961373	1854	1854	1854	1854	0
347	20230704	134400	76961373	1854	1854	1854	1854	0
348	20230704	134300	76961373	1854	1854	1854	1854	22
349	20230704	134200	76920585	1865	1865	1865	1865	0
350	20230704	134100	76920585	1865	1865	1865	1865	0
351	20230704	134000	76920585	1865	1865	1865	1865	0
352	20230704	133900	76920585	1865	1865	1865	1865	607
353	20230704	133800	75788530	1867	1867	1867	1867	0
354	20230704	133700	75788530	1867	1867	1867	1867	0
355	20230704	133600	75788530	1867	1867	1867	1867	10
356	20230704	133500	75769860	1865	1865	1865	1865	0
357	20230704	133400	75769860	1865	1865	1865	1865	0
358	20230704	133300	75769860	1865	1865	1865	1865	0
359	20230704	133200	75769860	1865	1865	1865	1865	0
360	20230704	133100	75769860	1865	1865	1865	1865	0
361	20230704	133000	75769860	1865	1865	1865	1865	0
362	20230704	132900	75769860	1865	1865	1865	1865	0
363	20230704	132800	75769860	1865	1865	1865	1865	0
364	20230704	132700	75769860	1865	1865	1865	1865	0
365	20230704	132600	75769860	1865	1865	1865	1865	0
366	20230704	132500	75769860	1865	1865	1865	1865	0
367	20230704	132400	75769860	1865	1865	1865	1865	0
368	20230704	132300	75769860	1865	1863	1865	1863	1124
369	20230704	132200	73673705	1863	1863	1863	1863	1390
370	20230704	132100	71084135	1863	1863	1863	1863	0
371	20230704	132000	71084135	1863	1863	1863	1863	0
372	20230704	131900	71084135	1863	1863	1863	1863	100
373	20230704	131800	70897835	1863	1863	1863	1863	0
374	20230704	131700	70897835	1863	1863	1863	1863	0
375	20230704	131600	70897835	1863	1863	1863	1863	0
376	20230704	131500	70897835	1863	1863	1863	1863	0
377	20230704	131400	70897835	1863	1863	1863	1863	0
378	20230704	131300	70897835	1863	1862	1863	1862	100
379	20230704	131200	70711547	1861	1861	1861	1861	0
380	20230704	131100	70711547	1861	1861	1861	1861	0
381	20230704	131000	70711547	1861	1861	1861	1861	0
382	20230704	130900	70711547	1861	1861	1861	1861	17
383	20230704	130800	70679910	1849	1849	1849	1849	0
384	20230704	130700	70679910	1849	1849	1849	1849	0
385	20230704	130600	70679910	1849	1849	1849	1849	0
386	20230704	130500	70679910	1849	1849	1849	1849	0
387	20230704	130400	70679910	1849	1849	1849	1849	0
388	20230704	130300	70679910	1849	1850	1850	1849	321
389	20230704	130200	70086343	1863	1863	1863	1863	0
390	20230704	130100	70086343	1863	1863	1863	1863	0
391	20230704	130000	70086343	1863	1863	1863	1863	0
392	20230704	125900	70086343	1863	1863	1863	1863	0
393	20230704	125800	70086343	1863	1863	1863	1863	0
394	20230704	125700	70086343	1863	1863	1863	1863	0
395	20230704	125600	70086343	1863	1863	1863	1863	0
396	20230704	125500	70086343	1863	1863	1863	1863	0
397	20230704	125400	70086343	1863	1850	1863	1850	5
398	20230704	125300	70077080	1848	1848	1848	1848	0
399	20230704	125200	70077080	1848	1848	1848	1848	0
400	20230704	125100	70077080	1848	1848	1848	1848	0
401	20230704	125000	70077080	1848	1848	1848	1848	0
402	20230704	124900	70077080	1848	1848	1848	1848	0
403	20230704	124800	70077080	1848	1848	1848	1848	0
404	20230704	124700	70077080	1848	1848	1848	1848	0
405	20230704	124600	70077080	1848	1848	1848	1848	0
406	20230704	124500	70077080	1848	1848	1848	1848	0
407	20230704	124400	70077080	1848	1848	1848	1848	0
408	20230704	124300	70077080	1848	1848	1848	1848	0
409	20230704	124200	70077080	1848	1848	1848	1848	0
410	20230704	124100	70077080	1848	1848	1848	1848	0
411	20230704	124000	70077080	1848	1848	1848	1848	1
412	20230704	123900	70075232	1848	1850	1850	1848	131
413	20230704	123800	69833057	1850	1855	1855	1850	21644
414	20230704	123700	29741336	1856	1856	1856	1856	0
415	20230704	123600	29741336	1856	1858	1858	1856	410
416	20230704	123500	28980169	1859	1859	1859	1857	29
417	20230704	123400	28926282	1863	1863	1863	1863	79
418	20230704	123300	28779105	1864	1864	1864	1864	0
419	20230704	123200	28779105	1864	1864	1864	1864	0
420	20230704	123100	28779105	1864	1864	1864	1864	0
421	20230704	123000	28779105	1864	1864	1864	1864	0
422	20230704	122900	28779105	1864	1864	1864	1864	0
423	20230704	122800	28779105	1864	1864	1864	1864	0
424	20230704	122700	28779105	1864	1864	1864	1864	0
425	20230704	122600	28779105	1864	1864	1864	1864	0
426	20230704	122500	28779105	1864	1864	1864	1864	0
427	20230704	122400	28779105	1864	1864	1864	1864	0
428	20230704	122300	28779105	1864	1863	1864	1863	30
429	20230704	122200	28723205	1864	1864	1864	1864	0
430	20230704	122100	28723205	1864	1864	1864	1864	0
431	20230704	122000	28723205	1864	1864	1864	1864	0
432	20230704	121900	28723205	1864	1864	1864	1864	0
433	20230704	121800	28723205	1864	1864	1864	1864	0
434	20230704	121700	28723205	1864	1864	1864	1864	0
435	20230704	121600	28723205	1864	1864	1864	1864	0
436	20230704	121500	28723205	1864	1864	1864	1864	0
437	20230704	121400	28723205	1864	1864	1864	1864	0
438	20230704	121300	28723205	1864	1864	1864	1864	100
439	20230704	121200	28536805	1857	1857	1857	1857	0
440	20230704	121100	28536805	1857	1857	1857	1857	0
441	20230704	121000	28536805	1857	1857	1857	1857	0
442	20230704	120900	28536805	1857	1857	1857	1857	0
443	20230704	120800	28536805	1857	1857	1857	1857	0
444	20230704	120700	28536805	1857	1857	1857	1857	51
445	20230704	120600	28442098	1856	1856	1856	1856	0
446	20230704	120500	28442098	1856	1856	1856	1856	0
447	20230704	120400	28442098	1856	1856	1856	1856	0
448	20230704	120300	28442098	1856	1856	1856	1856	0
449	20230704	120200	28442098	1856	1856	1856	1856	0
450	20230704	120100	28442098	1856	1856	1856	1856	0
451	20230704	120000	28442098	1856	1856	1856	1856	0
452	20230704	115900	28442098	1856	1856	1856	1856	0
453	20230704	115800	28442098	1856	1856	1856	1856	0
454	20230704	115700	28442098	1856	1856	1856	1856	0
455	20230704	115600	28442098	1856	1856	1856	1856	0
456	20230704	115500	28442098	1856	1856	1856	1856	65
457	20230704	115400	28321458	1856	1856	1856	1856	0
458	20230704	115300	28321458	1856	1856	1856	1856	0
459	20230704	115200	28321458	1856	1856	1856	1856	0
460	20230704	115100	28321458	1856	1856	1856	1856	5
461	20230704	115000	28312178	1855	1855	1855	1855	0
462	20230704	114900	28312178	1855	1855	1855	1855	1
463	20230704	114800	28310323	1856	1856	1856	1856	150
464	20230704	114700	28031923	1855	1855	1855	1855	0
465	20230704	114600	28031923	1855	1855	1855	1855	0
466	20230704	114500	28031923	1855	1855	1855	1855	0
467	20230704	114400	28031923	1855	1855	1855	1855	0
468	20230704	114300	28031923	1855	1855	1855	1855	0
469	20230704	114200	28031923	1855	1855	1855	1855	0
470	20230704	114100	28031923	1855	1855	1855	1855	0
471	20230704	114000	28031923	1855	1855	1855	1855	0
472	20230704	113900	28031923	1855	1855	1855	1855	100
473	20230704	113800	27846423	1856	1856	1856	1856	0
474	20230704	113700	27846423	1856	1856	1856	1856	0
475	20230704	113600	27846423	1856	1856	1856	1856	0
476	20230704	113500	27846423	1856	1856	1856	1856	145
477	20230704	113400	27577303	1856	1856	1856	1856	0
478	20230704	113300	27577303	1856	1856	1856	1856	0
479	20230704	113200	27577303	1856	1856	1856	1856	0
480	20230704	113100	27577303	1856	1856	1856	1856	0
481	20230704	113000	27577303	1856	1856	1856	1856	0
482	20230704	112900	27577303	1856	1856	1856	1856	0
483	20230704	112800	27577303	1856	1856	1856	1856	0
484	20230704	112700	27577303	1856	1856	1856	1856	0
485	20230704	112600	27577303	1856	1856	1856	1856	0
486	20230704	112500	27577303	1856	1856	1856	1856	0
487	20230704	112400	27577303	1856	1856	1856	1856	0
488	20230704	112300	27577303	1856	1856	1856	1856	0
489	20230704	112200	27577303	1856	1856	1856	1856	0
490	20230704	112100	27577303	1856	1856	1856	1856	0
491	20230704	112000	27577303	1856	1856	1856	1856	0
492	20230704	111900	27577303	1856	1856	1856	1856	0
493	20230704	111800	27577303	1856	1856	1856	1856	0
494	20230704	111700	27577303	1856	1856	1856	1856	0
495	20230704	111600	27577303	1856	1856	1856	1856	0
496	20230704	111500	27577303	1856	1856	1856	1856	0
497	20230704	111400	27577303	1856	1856	1856	1856	0
498	20230704	111300	27577303	1856	1856	1856	1856	0
499	20230704	111200	27577303	1856	1856	1856	1856	0
500	20230704	111100	27577303	1856	1856	1856	1856	0
501	20230704	111000	27577303	1856	1856	1856	1856	0
502	20230704	110900	27577303	1856	1856	1856	1856	0
503	20230704	110800	27577303	1856	1856	1856	1856	0
504	20230704	110700	27577303	1856	1856	1856	1856	0
505	20230704	110600	27577303	1856	1856	1856	1856	1
506	20230704	110500	27575447	1856	1856	1856	1856	0
507	20230704	110400	27575447	1856	1856	1856	1856	0
508	20230704	110300	27575447	1856	1856	1856	1856	0
509	20230704	110200	27575447	1856	1856	1856	1856	0
510	20230704	110100	27575447	1856	1856	1856	1856	9
511	20230704	110000	27558743	1856	1856	1856	1856	0
512	20230704	105900	27558743	1856	1856	1856	1856	0
513	20230704	105800	27558743	1856	1856	1856	1856	0
514	20230704	105700	27558743	1856	1856	1856	1856	0
515	20230704	105600	27558743	1856	1856	1856	1856	1
516	20230704	105500	27556887	1857	1857	1857	1857	0
517	20230704	105400	27556887	1857	1857	1857	1857	0
518	20230704	105300	27556887	1857	1857	1857	1857	0
519	20230704	105200	27556887	1857	1857	1857	1857	0
520	20230704	105100	27556887	1857	1857	1857	1857	1
521	20230704	105000	27555030	1863	1863	1863	1863	0
522	20230704	104900	27555030	1863	1863	1863	1863	0
523	20230704	104800	27555030	1863	1863	1863	1863	0
524	20230704	104700	27555030	1863	1863	1863	1863	0
525	20230704	104600	27555030	1863	1863	1863	1863	31
526	20230704	104500	27497277	1864	1864	1864	1864	0
527	20230704	104400	27497277	1864	1864	1864	1864	0
528	20230704	104300	27497277	1864	1863	1864	1863	273
529	20230704	104200	26988636	1863	1860	1863	1860	600
530	20230704	104100	25871178	1859	1859	1859	1859	0
531	20230704	104000	25871178	1859	1859	1859	1859	9
532	20230704	103900	25854447	1857	1857	1857	1857	0
533	20230704	103800	25854447	1857	1857	1857	1857	0
534	20230704	103700	25854447	1857	1857	1857	1857	0
535	20230704	103600	25854447	1857	1857	1857	1857	25
536	20230704	103500	25808022	1857	1857	1857	1857	205
537	20230704	103400	25427337	1857	1858	1858	1857	205
538	20230704	103300	25046500	1858	1858	1858	1858	15
539	20230704	103200	25018630	1858	1858	1858	1858	15
540	20230704	103100	24990760	1859	1859	1859	1858	408
541	20230704	103000	24232487	1858	1858	1858	1858	0
542	20230704	102900	24232487	1858	1858	1858	1858	0
543	20230704	102800	24232487	1858	1858	1858	1858	0
544	20230704	102700	24232487	1858	1862	1862	1858	150
545	20230704	102600	23953757	1863	1863	1863	1863	0
546	20230704	102500	23953757	1863	1863	1863	1863	0
547	20230704	102400	23953757	1863	1863	1863	1863	0
548	20230704	102300	23953757	1863	1863	1863	1863	14
549	20230704	102200	23927675	1863	1863	1863	1863	0
550	20230704	102100	23927675	1863	1863	1863	1863	0
551	20230704	102000	23927675	1863	1863	1863	1863	0
552	20230704	101900	23927675	1863	1863	1863	1863	0
553	20230704	101800	23927675	1863	1863	1863	1863	0
554	20230704	101700	23927675	1863	1863	1863	1863	0
555	20230704	101600	23927675	1863	1863	1863	1863	0
556	20230704	101500	23927675	1863	1863	1863	1863	0
557	20230704	101400	23927675	1863	1863	1863	1863	0
558	20230704	101300	23927675	1863	1863	1863	1863	0
559	20230704	101200	23927675	1863	1863	1863	1863	0
560	20230704	101100	23927675	1863	1863	1863	1863	0
561	20230704	101000	23927675	1863	1863	1863	1863	0
562	20230704	100900	23927675	1863	1863	1863	1863	0
563	20230704	100800	23927675	1863	1863	1863	1863	1
564	20230704	100700	23925812	1864	1864	1864	1864	0
565	20230704	100600	23925812	1864	1864	1864	1864	0
566	20230704	100500	23925812	1864	1864	1864	1864	0
567	20230704	100400	23925812	1864	1864	1864	1864	13
568	20230704	100300	23901580	1864	1864	1864	1864	553
569	20230704	100200	22870788	1865	1865	1865	1865	212
570	20230704	100100	22475408	1866	1866	1866	1866	48
571	20230704	100000	22385840	1866	1866	1866	1866	0
572	20230704	095900	22385840	1866	1866	1866	1866	6
573	20230704	095800	22374644	1865	1865	1865	1865	0
574	20230704	095700	22374644	1865	1865	1865	1865	0
575	20230704	095600	22374644	1865	1865	1865	1865	274
576	20230704	095500	21863634	1865	1865	1865	1865	0
577	20230704	095400	21863634	1865	1865	1865	1865	0
578	20230704	095300	21863634	1865	1865	1865	1865	0
579	20230704	095200	21863634	1865	1872	1872	1865	622
580	20230704	095100	20703233	1872	1873	1873	1872	268
581	20230704	095000	20201535	1872	1872	1872	1872	0
582	20230704	094900	20201535	1872	1872	1872	1872	0
583	20230704	094800	20201535	1872	1873	1873	1872	10
584	20230704	094700	20182812	1872	1874	1874	1872	48
585	20230704	094600	20092922	1873	1873	1873	1873	0
586	20230704	094500	20092922	1873	1873	1873	1873	0
587	20230704	094400	20092922	1873	1873	1873	1873	0
588	20230704	094300	20092922	1873	1873	1873	1873	70
589	20230704	094200	19961812	1872	1873	1873	1872	10
590	20230704	094100	19943090	1884	1884	1884	1884	0
591	20230704	094000	19943090	1884	1884	1884	1884	0
592	20230704	093900	19943090	1884	1884	1884	1884	0
593	20230704	093800	19943090	1884	1884	1884	1884	10
594	20230704	093700	19924250	1885	1885	1885	1885	0
595	20230704	093600	19924250	1885	1885	1885	1885	0
596	20230704	093500	19924250	1885	1872	1885	1872	55
597	20230704	093400	19820875	1873	1883	1885	1873	230
598	20230704	093300	19388772	1884	1884	1884	1884	50
599	20230704	093200	19294572	1885	1885	1885	1885	0
600	20230704	093100	19294572	1885	1885	1885	1885	0
601	20230704	093000	19294572	1885	1885	1885	1885	0
602	20230704	092900	19294572	1885	1885	1885	1885	0
603	20230704	092800	19294572	1885	1885	1885	1885	0
604	20230704	092700	19294572	1885	1885	1885	1885	0
605	20230704	092600	19294572	1885	1885	1885	1885	0
606	20230704	092500	19294572	1885	1885	1885	1885	0
607	20230704	092400	19294572	1885	1885	1885	1885	0
608	20230704	092300	19294572	1885	1885	1885	1885	0
609	20230704	092200	19294572	1885	1885	1885	1885	309
610	20230704	092100	18712107	1891	1891	1891	1891	0
611	20230704	092000	18712107	1891	1884	1891	1884	1020
612	20230704	091900	16786427	1892	1891	1893	1891	2135
613	20230704	091800	12746951	1892	1875	1892	1875	3829
614	20230704	091700	5543368	1870	1870	1870	1870	372
615	20230704	091600	4847728	1865	1865	1865	1865	0
616	20230704	091500	4847728	1865	1865	1865	1865	0
617	20230704	091400	4847728	1865	1865	1865	1865	1
618	20230704	091300	4845863	1858	1858	1858	1858	73
619	20230704	091200	4710229	1858	1853	1858	1853	270
620	20230704	091100	4209854	1853	1853	1853	1853	0
621	20230704	091000	4209854	1853	1855	1855	1853	147
622	20230704	090900	3937451	1853	1855	1855	1853	167
623	20230704	090800	3627965	1855	1855	1855	1855	0
624	20230704	090700	3627965	1855	1855	1855	1855	227
625	20230704	090600	3206880	1855	1857	1857	1855	150
626	20230704	090500	2928512	1858	1859	1860	1858	264
627	20230704	090400	2437980	1858	1858	1858	1858	291
628	20230704	090300	1897302	1857	1860	1860	1857	139
629	20230704	090200	1639058	1858	1859	1859	1858	24
630	20230704	090100	1594455	1856	1877	1878	1856	661
631	20230704	090000	354942	1878	1878	1878	1878	189