KissMeData/070590/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	193700	241967781	1875	1875	1875	1875	4688
3	20230705	193600	241967781	1875	1875	1875	1875	0
4	20230705	193500	241967781	1875	1875	1875	1875	0
5	20230705	193400	241967781	1875	1875	1875	1875	0
6	20230705	193300	241967781	1875	1875	1875	1875	0
7	20230705	193200	241967781	1875	1875	1875	1875	0
8	20230705	193100	241967781	1875	1875	1875	1875	0
9	20230705	193000	241967781	1875	1875	1875	1875	0
10	20230705	192900	241967781	1875	1875	1875	1875	0
11	20230705	192800	241967781	1875	1875	1875	1875	0
12	20230705	192700	241967781	1875	1875	1875	1875	0
13	20230705	192600	241967781	1875	1875	1875	1875	0
14	20230705	192500	241967781	1875	1875	1875	1875	0
15	20230705	192400	241967781	1875	1875	1875	1875	0
16	20230705	192300	241967781	1875	1875	1875	1875	0
17	20230705	192200	241967781	1875	1875	1875	1875	0
18	20230705	192100	241967781	1875	1875	1875	1875	0
19	20230705	192000	241967781	1875	1875	1875	1875	0
20	20230705	191900	241967781	1875	1875	1875	1875	0
21	20230705	191800	241967781	1875	1875	1875	1875	0
22	20230705	191700	241967781	1875	1875	1875	1875	0
23	20230705	191600	241967781	1875	1875	1875	1875	0
24	20230705	191500	241967781	1875	1875	1875	1875	0
25	20230705	191400	241967781	1875	1875	1875	1875	0
26	20230705	191300	241967781	1875	1875	1875	1875	0
27	20230705	191200	241967781	1875	1875	1875	1875	0
28	20230705	191100	241967781	1875	1875	1875	1875	0
29	20230705	191000	241967781	1875	1875	1875	1875	0
30	20230705	190900	241967781	1875	1875	1875	1875	0
31	20230705	190800	241967781	1875	1875	1875	1875	0
32	20230705	190700	241967781	1875	1875	1875	1875	4688
33	20230705	190600	241967781	1875	1875	1875	1875	0
34	20230705	190500	241967781	1875	1875	1875	1875	0
35	20230705	190400	241967781	1875	1875	1875	1875	0
36	20230705	190300	241967781	1875	1875	1875	1875	0
37	20230705	190200	241967781	1875	1875	1875	1875	0
38	20230705	190100	241967781	1875	1875	1875	1875	0
39	20230705	190000	241967781	1875	1875	1875	1875	0
40	20230705	185900	241967781	1875	1875	1875	1875	0
41	20230705	185800	241967781	1875	1875	1875	1875	0
42	20230705	185700	241967781	1875	1875	1875	1875	0
43	20230705	185600	241967781	1875	1875	1875	1875	0
44	20230705	185500	241967781	1875	1875	1875	1875	0
45	20230705	185400	241967781	1875	1875	1875	1875	0
46	20230705	185300	241967781	1875	1875	1875	1875	0
47	20230705	185200	241967781	1875	1875	1875	1875	0
48	20230705	185100	241967781	1875	1875	1875	1875	0
49	20230705	185000	241967781	1875	1875	1875	1875	0
50	20230705	184900	241967781	1875	1875	1875	1875	0
51	20230705	184800	241967781	1875	1875	1875	1875	0
52	20230705	184700	241967781	1875	1875	1875	1875	0
53	20230705	184600	241967781	1875	1875	1875	1875	0
54	20230705	184500	241967781	1875	1875	1875	1875	0
55	20230705	184400	241967781	1875	1875	1875	1875	0
56	20230705	184300	241967781	1875	1875	1875	1875	0
57	20230705	184200	241967781	1875	1875	1875	1875	0
58	20230705	184100	241967781	1875	1875	1875	1875	0
59	20230705	184000	241967781	1875	1875	1875	1875	0
60	20230705	183900	241967781	1875	1875	1875	1875	0
61	20230705	183800	241967781	1875	1875	1875	1875	0
62	20230705	183700	241967781	1875	1875	1875	1875	4688
63	20230705	183600	241967781	1875	1875	1875	1875	0
64	20230705	183500	241967781	1875	1875	1875	1875	0
65	20230705	183400	241967781	1875	1875	1875	1875	0
66	20230705	183300	241967781	1875	1875	1875	1875	0
67	20230705	183200	241967781	1875	1875	1875	1875	0
68	20230705	183100	241967781	1875	1875	1875	1875	0
69	20230705	183000	241967781	1875	1875	1875	1875	0
70	20230705	182900	241967781	1875	1875	1875	1875	0
71	20230705	182800	241967781	1875	1875	1875	1875	0
72	20230705	182700	241967781	1875	1875	1875	1875	0
73	20230705	182600	241967781	1875	1875	1875	1875	0
74	20230705	182500	241967781	1875	1875	1875	1875	0
75	20230705	182400	241967781	1875	1875	1875	1875	0
76	20230705	182300	241967781	1875	1875	1875	1875	0
77	20230705	182200	241967781	1875	1875	1875	1875	0
78	20230705	182100	241967781	1875	1875	1875	1875	0
79	20230705	182000	241967781	1875	1875	1875	1875	0
80	20230705	181900	241967781	1875	1875	1875	1875	0
81	20230705	181800	241967781	1875	1875	1875	1875	0
82	20230705	181700	241967781	1875	1875	1875	1875	0
83	20230705	181600	241967781	1875	1875	1875	1875	0
84	20230705	181500	241967781	1875	1875	1875	1875	0
85	20230705	181400	241967781	1875	1875	1875	1875	0
86	20230705	181300	241967781	1875	1875	1875	1875	0
87	20230705	181200	241967781	1875	1875	1875	1875	0
88	20230705	181100	241967781	1875	1875	1875	1875	0
89	20230705	181000	241967781	1875	1875	1875	1875	0
90	20230705	180900	241967781	1875	1875	1875	1875	0
91	20230705	180800	241967781	1875	1875	1875	1875	0
92	20230705	180700	241967781	1875	1875	1875	1875	4688
93	20230705	180600	241967781	1875	1875	1875	1875	0
94	20230705	180500	241967781	1875	1875	1875	1875	0
95	20230705	180400	241967781	1875	1875	1875	1875	0
96	20230705	180300	241967781	1875	1875	1875	1875	0
97	20230705	180200	241967781	1875	1875	1875	1875	0
98	20230705	180100	241967781	1875	1875	1875	1875	0
99	20230705	180000	241967781	1875	1875	1875	1875	0
100	20230705	175900	241967781	1875	1875	1875	1875	0
101	20230705	175800	241967781	1875	1875	1875	1875	0
102	20230705	175700	241967781	1875	1875	1875	1875	0
103	20230705	175600	241967781	1875	1875	1875	1875	0
104	20230705	175500	241967781	1875	1875	1875	1875	0
105	20230705	175400	241967781	1875	1875	1875	1875	0
106	20230705	175300	241967781	1875	1875	1875	1875	0
107	20230705	175200	241967781	1875	1875	1875	1875	0
108	20230705	175100	241967781	1875	1875	1875	1875	0
109	20230705	175000	241967781	1875	1875	1875	1875	0
110	20230705	174900	241967781	1875	1875	1875	1875	0
111	20230705	174800	241967781	1875	1875	1875	1875	0
112	20230705	174700	241967781	1875	1875	1875	1875	0
113	20230705	174600	241967781	1875	1875	1875	1875	0
114	20230705	174500	241967781	1875	1875	1875	1875	0
115	20230705	174400	241967781	1875	1875	1875	1875	0
116	20230705	174300	241967781	1875	1875	1875	1875	0
117	20230705	174200	241967781	1875	1875	1875	1875	0
118	20230705	174100	241967781	1875	1875	1875	1875	0
119	20230705	174000	241967781	1875	1875	1875	1875	0
120	20230705	173900	241967781	1875	1875	1875	1875	0
121	20230705	173800	241967781	1875	1875	1875	1875	0
122	20230705	173700	241967781	1875	1875	1875	1875	4688
123	20230705	173600	241967781	1875	1875	1875	1875	0
124	20230705	173500	241967781	1875	1875	1875	1875	0
125	20230705	173400	241967781	1875	1875	1875	1875	0
126	20230705	173300	241967781	1875	1875	1875	1875	0
127	20230705	173200	241967781	1875	1875	1875	1875	0
128	20230705	173100	241967781	1875	1875	1875	1875	0
129	20230705	173000	241967781	1875	1875	1875	1875	0
130	20230705	172900	241967781	1875	1875	1875	1875	0
131	20230705	172800	241967781	1875	1875	1875	1875	0
132	20230705	172700	241967781	1875	1875	1875	1875	0
133	20230705	172600	241967781	1875	1875	1875	1875	0
134	20230705	172500	241967781	1875	1875	1875	1875	0
135	20230705	172400	241967781	1875	1875	1875	1875	0
136	20230705	172300	241967781	1875	1875	1875	1875	0
137	20230705	172200	241967781	1875	1875	1875	1875	0
138	20230705	172100	241967781	1875	1875	1875	1875	0
139	20230705	172000	241967781	1875	1875	1875	1875	0
140	20230705	171900	241967781	1875	1875	1875	1875	0
141	20230705	171800	241967781	1875	1875	1875	1875	0
142	20230705	171700	241967781	1875	1875	1875	1875	0
143	20230705	171600	241967781	1875	1875	1875	1875	0
144	20230705	171500	241967781	1875	1875	1875	1875	0
145	20230705	171400	241967781	1875	1875	1875	1875	0
146	20230705	171300	241967781	1875	1875	1875	1875	0
147	20230705	171200	241967781	1875	1875	1875	1875	0
148	20230705	171100	241967781	1875	1875	1875	1875	0
149	20230705	171000	241967781	1875	1875	1875	1875	0
150	20230705	170900	241967781	1875	1875	1875	1875	0
151	20230705	170800	241967781	1875	1875	1875	1875	0
152	20230705	170700	241967781	1875	1875	1875	1875	4688
153	20230705	170600	241967781	1875	1875	1875	1875	0
154	20230705	170500	241967781	1875	1875	1875	1875	0
155	20230705	170400	241967781	1875	1875	1875	1875	0
156	20230705	170300	241967781	1875	1875	1875	1875	0
157	20230705	170200	241967781	1875	1875	1875	1875	0
158	20230705	170100	241967781	1875	1875	1875	1875	0
159	20230705	170000	241967781	1875	1875	1875	1875	0
160	20230705	165900	241967781	1875	1875	1875	1875	0
161	20230705	165800	241967781	1875	1875	1875	1875	0
162	20230705	165700	241967781	1875	1875	1875	1875	0
163	20230705	165600	241967781	1875	1875	1875	1875	0
164	20230705	165500	241967781	1875	1875	1875	1875	0
165	20230705	165400	241967781	1875	1875	1875	1875	0
166	20230705	165300	241967781	1875	1875	1875	1875	0
167	20230705	165200	241967781	1875	1875	1875	1875	0
168	20230705	165100	241967781	1875	1875	1875	1875	0
169	20230705	165000	241967781	1875	1875	1875	1875	0
170	20230705	164900	241967781	1875	1875	1875	1875	0
171	20230705	164800	241967781	1875	1875	1875	1875	0
172	20230705	164700	241967781	1875	1875	1875	1875	0
173	20230705	164600	241967781	1875	1875	1875	1875	0
174	20230705	164500	241967781	1875	1875	1875	1875	0
175	20230705	164400	241967781	1875	1875	1875	1875	0
176	20230705	164300	241967781	1875	1875	1875	1875	0
177	20230705	164200	241967781	1875	1875	1875	1875	0
178	20230705	164100	241967781	1875	1875	1875	1875	0
179	20230705	164000	241967781	1875	1875	1875	1875	0
180	20230705	163900	241967781	1875	1875	1875	1875	0
181	20230705	163800	241967781	1875	1875	1875	1875	0
182	20230705	163700	241967781	1875	1875	1875	1875	4688
183	20230705	163600	241967781	1875	1875	1875	1875	0
184	20230705	163500	241967781	1875	1875	1875	1875	0
185	20230705	163400	241967781	1875	1875	1875	1875	0
186	20230705	163300	241967781	1875	1875	1875	1875	0
187	20230705	163200	241967781	1875	1875	1875	1875	0
188	20230705	163100	241967781	1875	1875	1875	1875	0
189	20230705	163000	241967781	1875	1875	1875	1875	0
190	20230705	162900	241967781	1875	1875	1875	1875	0
191	20230705	162800	241967781	1875	1875	1875	1875	0
192	20230705	162700	241967781	1875	1875	1875	1875	0
193	20230705	162600	241967781	1875	1875	1875	1875	0
194	20230705	162500	241967781	1875	1875	1875	1875	0
195	20230705	162400	241967781	1875	1875	1875	1875	0
196	20230705	162300	241967781	1875	1875	1875	1875	0
197	20230705	162200	241967781	1875	1875	1875	1875	0
198	20230705	162100	241967781	1875	1875	1875	1875	0
199	20230705	162000	241967781	1875	1875	1875	1875	0
200	20230705	161900	241967781	1875	1875	1875	1875	0
201	20230705	161800	241967781	1875	1875	1875	1875	0
202	20230705	161700	241967781	1875	1875	1875	1875	0
203	20230705	161600	241967781	1875	1875	1875	1875	0
204	20230705	161500	241967781	1875	1875	1875	1875	0
205	20230705	161400	241967781	1875	1875	1875	1875	0
206	20230705	161300	241967781	1875	1875	1875	1875	0
207	20230705	161200	241967781	1875	1875	1875	1875	0
208	20230705	161100	241967781	1875	1875	1875	1875	0
209	20230705	161000	241967781	1875	1875	1875	1875	0
210	20230705	160900	241967781	1875	1875	1875	1875	0
211	20230705	160800	241967781	1875	1875	1875	1875	0
212	20230705	160700	241967781	1875	1875	1875	1875	4688
213	20230705	160600	241967781	1875	1875	1875	1875	0
214	20230705	160500	241967781	1875	1875	1875	1875	0
215	20230705	160400	241967781	1875	1875	1875	1875	0
216	20230705	160300	241967781	1875	1875	1875	1875	0
217	20230705	160200	241967781	1875	1875	1875	1875	0
218	20230705	160100	241967781	1875	1875	1875	1875	0
219	20230705	160000	241967781	1875	1875	1875	1875	0
220	20230705	155900	241967781	1875	1875	1875	1875	0
221	20230705	155800	241967781	1875	1875	1875	1875	0
222	20230705	155700	241967781	1875	1875	1875	1875	0
223	20230705	155600	241967781	1875	1875	1875	1875	0
224	20230705	155500	241967781	1875	1875	1875	1875	0
225	20230705	155400	241967781	1875	1875	1875	1875	0
226	20230705	155300	241967781	1875	1875	1875	1875	0
227	20230705	155200	241967781	1875	1875	1875	1875	0
228	20230705	155100	241967781	1875	1875	1875	1875	0
229	20230705	155000	241967781	1875	1875	1875	1875	0
230	20230705	154900	241967781	1875	1875	1875	1875	0
231	20230705	154800	241967781	1875	1875	1875	1875	0
232	20230705	154700	241967781	1875	1875	1875	1875	0
233	20230705	154600	241967781	1875	1875	1875	1875	0
234	20230705	154500	241967781	1875	1875	1875	1875	0
235	20230705	154400	241967781	1875	1875	1875	1875	0
236	20230705	154300	241967781	1875	1875	1875	1875	0
237	20230705	154200	241967781	1875	1875	1875	1875	0
238	20230705	154100	241967781	1875	1875	1875	1875	0
239	20230705	154000	241967781	1875	1875	1875	1875	0
240	20230705	153900	241967781	1875	1875	1875	1875	0
241	20230705	153800	241967781	1875	1875	1875	1875	0
242	20230705	153700	241967781	1875	1875	1875	1875	4688
243	20230705	153600	241967781	1875	1875	1875	1875	0
244	20230705	153500	241967781	1875	1875	1875	1875	0
245	20230705	153400	241967781	1875	1875	1875	1875	0
246	20230705	153300	241967781	1875	1875	1875	1875	0
247	20230705	153200	241967781	1875	1875	1875	1875	0
248	20230705	153100	241967781	1875	1875	1875	1875	0
249	20230705	153000	241967781	1875	1875	1875	1875	4688
250	20230705	152900	233177781	1850	1850	1850	1850	0
251	20230705	152800	233177781	1850	1850	1850	1850	0
252	20230705	152700	233177781	1850	1850	1850	1850	0
253	20230705	152600	233177781	1850	1850	1850	1850	0
254	20230705	152500	233177781	1850	1850	1850	1850	0
255	20230705	152400	233177781	1850	1850	1850	1850	0
256	20230705	152300	233177781	1850	1850	1850	1850	0
257	20230705	152200	233177781	1850	1850	1850	1850	0
258	20230705	152100	233177781	1850	1850	1850	1850	0
259	20230705	152000	233177781	1850	1850	1850	1850	0
260	20230705	151900	233177781	1850	1849	1850	1847	242
261	20230705	151800	232730132	1849	1845	1849	1845	40
262	20230705	151700	232656292	1845	1845	1845	1845	0
263	20230705	151600	232656292	1845	1845	1845	1845	1
264	20230705	151500	232654447	1845	1842	1845	1842	110
265	20230705	151400	232451649	1842	1842	1842	1842	97
266	20230705	151300	232272975	1842	1833	1842	1833	222
267	20230705	151200	231864420	1832	1841	1841	1832	55
268	20230705	151100	231763606	1843	1843	1843	1843	85
269	20230705	151000	231606951	1843	1843	1846	1843	120
270	20230705	150900	231385786	1843	1833	1843	1832	425
271	20230705	150800	230606839	1833	1833	1833	1833	327
272	20230705	150700	230007448	1843	1843	1843	1843	0
273	20230705	150600	230007448	1843	1843	1843	1843	1
274	20230705	150500	230005605	1844	1844	1844	1844	0
275	20230705	150400	230005605	1844	1844	1844	1844	0
276	20230705	150300	230005605	1844	1833	1844	1833	107
277	20230705	150200	229809419	1832	1834	1834	1832	517
278	20230705	150100	228861914	1833	1841	1841	1833	1377
279	20230705	150000	226331148	1849	1849	1849	1849	1
280	20230705	145900	226329299	1849	1843	1849	1840	327
281	20230705	145800	225727320	1843	1850	1850	1843	52
282	20230705	145700	225631161	1850	1849	1850	1849	11
283	20230705	145600	225610821	1851	1851	1851	1851	0
284	20230705	145500	225610821	1851	1851	1851	1851	1
285	20230705	145400	225608970	1851	1851	1851	1851	0
286	20230705	145300	225608970	1851	1851	1851	1851	0
287	20230705	145200	225608970	1851	1851	1851	1851	1
288	20230705	145100	225607119	1852	1851	1852	1851	53
289	20230705	145000	225508964	1852	1852	1852	1852	85
290	20230705	144900	225351544	1853	1853	1853	1850	537
291	20230705	144800	224357616	1853	1840	1853	1840	702
292	20230705	144700	223065791	1840	1840	1840	1840	1449
293	20230705	144600	220399631	1841	1840	1841	1840	156
294	20230705	144500	220112590	1840	1842	1842	1836	45
295	20230705	144400	220029960	1853	1853	1853	1853	0
296	20230705	144300	220029960	1853	1853	1853	1853	0
297	20230705	144200	220029960	1853	1853	1853	1853	1
298	20230705	144100	220028107	1854	1840	1854	1834	124
299	20230705	144000	219800185	1840	1834	1840	1834	101
300	20230705	143900	219614669	1840	1840	1840	1840	1
301	20230705	143800	219612829	1840	1840	1840	1840	0
302	20230705	143700	219612829	1840	1834	1840	1834	7
303	20230705	143600	219599985	1833	1833	1833	1833	0
304	20230705	143500	219599985	1833	1835	1835	1833	3000
305	20230705	143400	214100526	1840	1840	1840	1840	1
306	20230705	143300	214098686	1840	1840	1840	1840	0
307	20230705	143200	214098686	1840	1840	1840	1840	1
308	20230705	143100	214096846	1834	1836	1836	1834	500
309	20230705	143000	213179486	1840	1840	1840	1840	1
310	20230705	142900	213177646	1840	1840	1840	1840	0
311	20230705	142800	213177646	1840	1840	1840	1840	1070
312	20230705	142700	211208846	1840	1834	1840	1834	14
313	20230705	142600	211183164	1840	1834	1840	1834	8
314	20230705	142500	211168476	1834	1834	1834	1834	200
315	20230705	142400	210801676	1840	1840	1840	1840	0
316	20230705	142300	210801676	1840	1840	1840	1839	363
317	20230705	142200	210134108	1840	1840	1840	1840	0
318	20230705	142100	210134108	1840	1840	1840	1840	0
319	20230705	142000	210134108	1840	1839	1840	1839	151
320	20230705	141900	209856418	1839	1839	1839	1839	0
321	20230705	141800	209856418	1839	1839	1839	1839	30
322	20230705	141700	209801248	1839	1839	1839	1839	0
323	20230705	141600	209801248	1839	1834	1839	1834	46
324	20230705	141500	209716879	1839	1839	1839	1839	0
325	20230705	141400	209716879	1839	1839	1839	1839	0
326	20230705	141300	209716879	1839	1839	1839	1839	0
327	20230705	141200	209716879	1839	1839	1839	1839	1
328	20230705	141100	209715040	1839	1839	1839	1839	0
329	20230705	141000	209715040	1839	1839	1839	1839	0
330	20230705	140900	209715040	1839	1846	1846	1833	4530
331	20230705	140800	201390554	1843	1846	1846	1843	105
332	20230705	140700	201196736	1846	1844	1846	1843	9
333	20230705	140600	201180133	1844	1844	1844	1844	1
334	20230705	140500	201178289	1847	1846	1847	1846	101
335	20230705	140400	200991842	1846	1846	1846	1846	0
336	20230705	140300	200991842	1846	1846	1846	1846	0
337	20230705	140200	200991842	1846	1846	1846	1846	1
338	20230705	140100	200989996	1846	1846	1846	1846	0
339	20230705	140000	200989996	1846	1846	1846	1846	0
340	20230705	135900	200989996	1846	1846	1846	1846	0
341	20230705	135800	200989996	1846	1844	1846	1844	12
342	20230705	135700	200967866	1844	1844	1844	1844	32
343	20230705	135600	200908858	1844	1844	1844	1844	1
344	20230705	135500	200907014	1844	1844	1844	1844	25
345	20230705	135400	200860914	1843	1843	1843	1843	25
346	20230705	135300	200814839	1862	1862	1862	1862	0
347	20230705	135200	200814839	1862	1862	1862	1862	0
348	20230705	135100	200814839	1862	1837	1863	1837	1761
349	20230705	135000	197567730	1837	1837	1837	1837	0
350	20230705	134900	197567730	1837	1837	1837	1837	0
351	20230705	134800	197567730	1837	1837	1837	1837	0
352	20230705	134700	197567730	1837	1834	1837	1834	301
353	20230705	134600	197015693	1834	1834	1834	1834	20
354	20230705	134500	196979013	1837	1837	1837	1837	0
355	20230705	134400	196979013	1837	1837	1837	1837	1
356	20230705	134300	196977176	1834	1834	1834	1834	15
357	20230705	134200	196949666	1835	1835	1835	1835	170
358	20230705	134100	196637716	1837	1837	1837	1837	0
359	20230705	134000	196637716	1837	1837	1837	1837	1
360	20230705	133900	196635879	1835	1835	1835	1835	80
361	20230705	133800	196489079	1837	1837	1837	1837	0
362	20230705	133700	196489079	1837	1837	1837	1837	1
363	20230705	133600	196487242	1835	1835	1835	1835	0
364	20230705	133500	196487242	1835	1835	1835	1835	200
365	20230705	133400	196120242	1838	1838	1838	1838	0
366	20230705	133300	196120242	1838	1838	1838	1838	1
367	20230705	133200	196118404	1838	1838	1838	1838	0
368	20230705	133100	196118404	1838	1838	1838	1838	100
369	20230705	133000	195934604	1838	1838	1838	1838	310
370	20230705	132900	195364824	1838	1838	1838	1834	98
371	20230705	132800	195184712	1838	1838	1838	1838	20
372	20230705	132700	195147952	1838	1838	1838	1838	0
373	20230705	132600	195147952	1838	1838	1838	1838	1
374	20230705	132500	195146114	1838	1838	1838	1838	0
375	20230705	132400	195146114	1838	1838	1838	1838	0
376	20230705	132300	195146114	1838	1838	1838	1838	0
377	20230705	132200	195146114	1838	1838	1838	1838	1
378	20230705	132100	195144276	1834	1835	1835	1834	900
379	20230705	132000	193493655	1838	1838	1838	1838	0
380	20230705	131900	193493655	1838	1838	1838	1838	1
381	20230705	131800	193491817	1834	1834	1834	1834	52
382	20230705	131700	193396449	1834	1834	1834	1834	1
383	20230705	131600	193394615	1838	1838	1838	1838	0
384	20230705	131500	193394615	1838	1838	1838	1838	1
385	20230705	131400	193392777	1837	1837	1837	1837	1
386	20230705	131300	193390940	1834	1838	1838	1834	25
387	20230705	131200	193344998	1838	1838	1838	1838	0
388	20230705	131100	193344998	1838	1838	1838	1838	1
389	20230705	131000	193343160	1838	1838	1838	1838	300
390	20230705	130900	192791760	1838	1838	1838	1838	1
391	20230705	130800	192789922	1838	1838	1838	1838	1
392	20230705	130700	192788084	1838	1838	1838	1838	0
393	20230705	130600	192788084	1838	1838	1838	1838	0
394	20230705	130500	192788084	1838	1838	1838	1838	0
395	20230705	130400	192788084	1838	1838	1838	1838	28
396	20230705	130300	192736620	1838	1838	1838	1838	427
397	20230705	130200	191951794	1838	1838	1838	1838	0
398	20230705	130100	191951794	1838	1836	1838	1836	2
399	20230705	130000	191948120	1834	1834	1836	1834	5
400	20230705	125900	191938948	1833	1836	1836	1833	364
401	20230705	125800	191271593	1838	1838	1838	1838	0
402	20230705	125700	191271593	1838	1838	1838	1838	1
403	20230705	125600	191269755	1838	1838	1838	1838	0
404	20230705	125500	191269755	1838	1838	1838	1838	1
405	20230705	125400	191267917	1838	1838	1838	1838	1
406	20230705	125300	191266079	1837	1837	1837	1837	0
407	20230705	125200	191266079	1837	1837	1837	1837	0
408	20230705	125100	191266079	1837	1839	1839	1837	600
409	20230705	125000	190163778	1838	1838	1838	1838	16
410	20230705	124900	190134370	1838	1838	1838	1838	12
411	20230705	124800	190112314	1833	1837	1837	1833	320
412	20230705	124700	189525664	1838	1838	1838	1838	0
413	20230705	124600	189525664	1838	1837	1838	1837	66
414	20230705	124500	189404418	1837	1837	1837	1837	0
415	20230705	124400	189404418	1837	1837	1837	1837	0
416	20230705	124300	189404418	1837	1838	1838	1837	49
417	20230705	124200	189314394	1838	1838	1838	1838	0
418	20230705	124100	189314394	1838	1838	1838	1838	2
419	20230705	124000	189310718	1838	1838	1838	1838	76
420	20230705	123900	189171030	1838	1838	1838	1838	1
421	20230705	123800	189169192	1838	1838	1838	1838	0
422	20230705	123700	189169192	1838	1838	1838	1838	0
423	20230705	123600	189169192	1838	1838	1838	1838	4
424	20230705	123500	189161840	1832	1833	1833	1832	3
425	20230705	123400	189156342	1832	1835	1835	1832	4
426	20230705	123300	189149008	1832	1837	1837	1832	51
427	20230705	123200	189055538	1832	1838	1838	1832	1988
428	20230705	123100	185409473	1838	1838	1838	1838	0
429	20230705	123000	185409473	1838	1839	1840	1835	1422
430	20230705	122900	182797140	1839	1843	1843	1839	219
431	20230705	122800	182393538	1842	1843	1844	1842	101
432	20230705	122700	182207395	1843	1843	1843	1843	1
433	20230705	122600	182205552	1844	1844	1844	1844	0
434	20230705	122500	182205552	1844	1844	1844	1844	1
435	20230705	122400	182203708	1843	1843	1843	1843	2
436	20230705	122300	182200022	1843	1843	1843	1843	0
437	20230705	122200	182200022	1843	1845	1845	1843	150
438	20230705	122100	181923418	1844	1845	1845	1844	5
439	20230705	122000	181914195	1845	1845	1845	1845	19
440	20230705	121900	181879140	1845	1845	1845	1845	0
441	20230705	121800	181879140	1845	1845	1845	1845	1
442	20230705	121700	181877295	1845	1845	1845	1845	0
443	20230705	121600	181877295	1845	1845	1845	1845	0
444	20230705	121500	181877295	1845	1845	1845	1845	0
445	20230705	121400	181877295	1845	1845	1845	1845	1
446	20230705	121300	181875450	1845	1845	1845	1845	0
447	20230705	121200	181875450	1845	1845	1845	1845	0
448	20230705	121100	181875450	1845	1845	1845	1845	1
449	20230705	121000	181873605	1845	1845	1845	1845	0
450	20230705	120900	181873605	1845	1845	1845	1845	0
451	20230705	120800	181873605	1845	1845	1845	1845	0
452	20230705	120700	181873605	1845	1845	1845	1845	163
453	20230705	120600	181572870	1845	1845	1845	1845	0
454	20230705	120500	181572870	1845	1845	1845	1845	0
455	20230705	120400	181572870	1845	1845	1845	1845	0
456	20230705	120300	181572870	1845	1845	1845	1845	121
457	20230705	120200	181349625	1845	1845	1845	1845	120
458	20230705	120100	181128225	1845	1845	1845	1844	503
459	20230705	120000	180200542	1848	1854	1857	1848	2770
460	20230705	115900	175071668	1853	1853	1853	1853	0
461	20230705	115800	175071668	1853	1856	1856	1853	219
462	20230705	115700	174665691	1856	1856	1856	1856	0
463	20230705	115600	174665691	1856	1858	1858	1856	61
464	20230705	115500	174552374	1859	1859	1859	1859	22
465	20230705	115400	174511476	1853	1853	1853	1853	151
466	20230705	115300	174231673	1853	1850	1853	1850	490
467	20230705	115200	173324711	1851	1838	1851	1838	207
468	20230705	115100	172943099	1844	1837	1844	1837	1205
469	20230705	115000	170728449	1838	1838	1838	1838	0
470	20230705	114900	170728449	1838	1838	1838	1838	1
471	20230705	114800	170726611	1837	1837	1837	1837	0
472	20230705	114700	170726611	1837	1837	1837	1837	30
473	20230705	114600	170671501	1837	1843	1843	1837	829
474	20230705	114500	169148607	1844	1844	1844	1844	1
475	20230705	114400	169146763	1844	1844	1844	1844	0
476	20230705	114300	169146763	1844	1844	1844	1844	0
477	20230705	114200	169146763	1844	1842	1844	1842	2083
478	20230705	114100	165305955	1844	1844	1844	1844	0
479	20230705	114000	165305955	1844	1844	1844	1844	110
480	20230705	113900	165103115	1844	1837	1844	1837	2349
481	20230705	113800	160779967	1837	1837	1837	1837	1
482	20230705	113700	160778130	1837	1837	1837	1837	0
483	20230705	113600	160778130	1837	1837	1837	1837	0
484	20230705	113500	160778130	1837	1833	1837	1832	101
485	20230705	113400	160593062	1832	1832	1832	1832	150
486	20230705	113300	160318262	1832	1832	1832	1832	41
487	20230705	113200	160243150	1832	1833	1833	1832	1118
488	20230705	113100	158194916	1832	1835	1835	1832	870
489	20230705	113000	156600357	1835	1835	1835	1835	0
490	20230705	112900	156600357	1835	1835	1835	1835	0
491	20230705	112800	156600357	1835	1835	1835	1835	200
492	20230705	112700	156233357	1837	1837	1837	1837	1
493	20230705	112600	156231520	1836	1836	1836	1836	0
494	20230705	112500	156231520	1836	1836	1836	1836	450
495	20230705	112400	155405320	1836	1836	1836	1836	5
496	20230705	112300	155396140	1836	1836	1836	1836	0
497	20230705	112200	155396140	1836	1836	1836	1836	0
498	20230705	112100	155396140	1836	1836	1836	1836	1200
499	20230705	112000	153192940	1836	1835	1836	1835	25
500	20230705	111900	153147063	1836	1836	1836	1836	0
501	20230705	111800	153147063	1836	1836	1836	1836	0
502	20230705	111700	153147063	1836	1836	1836	1836	1
503	20230705	111600	153145227	1836	1836	1836	1836	0
504	20230705	111500	153145227	1836	1836	1836	1836	0
505	20230705	111400	153145227	1836	1836	1836	1836	0
506	20230705	111300	153145227	1836	1833	1836	1833	608
507	20230705	111200	152030760	1833	1833	1833	1833	2728
508	20230705	111100	147030336	1833	1834	1834	1832	2108
509	20230705	111000	143166362	1834	1834	1834	1833	1236
510	20230705	110900	140899969	1834	1834	1834	1834	810
511	20230705	110800	139414429	1834	1836	1836	1833	2500
512	20230705	110700	134828995	1837	1838	1839	1837	689
513	20230705	110600	133563216	1840	1840	1840	1840	1
514	20230705	110500	133561376	1838	1838	1838	1838	0
515	20230705	110400	133561376	1838	1838	1838	1838	23
516	20230705	110300	133519102	1840	1841	1841	1840	40
517	20230705	110200	133445475	1843	1843	1843	1843	1
518	20230705	110100	133443632	1843	1843	1843	1843	0
519	20230705	110000	133443632	1843	1843	1843	1843	0
520	20230705	105900	133443632	1843	1843	1843	1843	1
521	20230705	105800	133441789	1843	1843	1843	1843	12
522	20230705	105700	133419673	1843	1843	1843	1843	0
523	20230705	105600	133419673	1843	1843	1843	1843	212
524	20230705	105500	133028957	1843	1843	1843	1843	1
525	20230705	105400	133027114	1843	1848	1848	1835	2794
526	20230705	105300	127875443	1849	1849	1850	1849	7
527	20230705	105200	127862499	1849	1851	1851	1849	71
528	20230705	105100	127731149	1850	1851	1851	1850	250
529	20230705	105000	127268628	1851	1851	1851	1851	0
530	20230705	104900	127268628	1851	1851	1851	1850	2010
531	20230705	104800	123548119	1851	1850	1851	1850	208
532	20230705	104700	123163318	1850	1852	1852	1850	1995
533	20230705	104600	119472413	1853	1853	1853	1853	3627
534	20230705	104500	112751582	1853	1857	1857	1853	1038
535	20230705	104400	110828148	1858	1857	1858	1853	5806
536	20230705	104300	100062286	1858	1858	1858	1858	1858
537	20230705	104200	96610122	1858	1859	1859	1858	100
538	20230705	104100	96424302	1861	1859	1861	1859	2
539	20230705	104000	96420582	1858	1859	1859	1858	1024
540	20230705	103900	94517929	1861	1861	1861	1861	3
541	20230705	103800	94512346	1861	1859	1861	1859	300
542	20230705	103700	93954546	1861	1859	1861	1859	270
543	20230705	103600	93452614	1859	1859	1859	1859	119
544	20230705	103500	93231393	1859	1859	1859	1859	2
545	20230705	103400	93227675	1861	1861	1861	1861	1
546	20230705	103300	93225814	1859	1859	1859	1859	0
547	20230705	103200	93225814	1859	1859	1859	1859	0
548	20230705	103100	93225814	1859	1859	1859	1859	2
549	20230705	103000	93222096	1861	1861	1861	1861	1
550	20230705	102900	93220235	1858	1860	1860	1858	2057
551	20230705	102800	89396252	1861	1861	1861	1861	5
552	20230705	102700	89386947	1861	1861	1861	1861	1
553	20230705	102600	89385086	1860	1860	1860	1860	0
554	20230705	102500	89385086	1860	1860	1860	1860	300
555	20230705	102400	88827086	1860	1860	1860	1860	183
556	20230705	102300	88486706	1861	1861	1861	1861	1
557	20230705	102200	88484845	1861	1861	1861	1861	1
558	20230705	102100	88482984	1862	1862	1862	1862	0
559	20230705	102000	88482984	1862	1862	1862	1862	0
560	20230705	101900	88482984	1862	1860	1862	1860	506
561	20230705	101800	87541822	1860	1860	1860	1860	125
562	20230705	101700	87309322	1860	1860	1860	1860	100
563	20230705	101600	87123322	1861	1861	1861	1861	1
564	20230705	101500	87121461	1861	1862	1862	1861	939
565	20230705	101400	85373589	1862	1862	1862	1862	41
566	20230705	101300	85297247	1862	1863	1863	1862	500
567	20230705	101200	84366222	1866	1866	1866	1866	1
568	20230705	101100	84364356	1866	1866	1866	1866	0
569	20230705	101000	84364356	1866	1866	1866	1866	0
570	20230705	100900	84364356	1866	1866	1866	1866	1
571	20230705	100800	84362490	1866	1866	1866	1866	0
572	20230705	100700	84362490	1866	1866	1866	1866	0
573	20230705	100600	84362490	1866	1866	1866	1866	0
574	20230705	100500	84362490	1866	1866	1866	1866	2
575	20230705	100400	84358758	1862	1866	1866	1862	142
576	20230705	100300	84094299	1867	1867	1867	1867	274
577	20230705	100200	83582741	1867	1867	1867	1867	1001
578	20230705	100100	81713874	1868	1869	1869	1867	100
579	20230705	100000	81527139	1869	1869	1869	1869	27
580	20230705	095900	81476676	1869	1869	1869	1869	73
581	20230705	095800	81340239	1871	1871	1871	1871	14
582	20230705	095700	81314045	1869	1869	1869	1869	200
583	20230705	095600	80940245	1869	1869	1869	1869	0
584	20230705	095500	80940245	1869	1869	1869	1869	61
585	20230705	095400	80826236	1870	1870	1870	1870	100
586	20230705	095300	80639236	1868	1868	1868	1868	22
587	20230705	095200	80598140	1867	1862	1867	1862	1446
588	20230705	095100	77902172	1862	1862	1862	1862	1
589	20230705	095000	77900310	1862	1863	1863	1862	13
590	20230705	094900	77876101	1862	1864	1864	1862	377
591	20230705	094800	77173944	1864	1867	1867	1864	118
592	20230705	094700	76953832	1867	1867	1867	1867	1
593	20230705	094600	76951965	1863	1863	1863	1863	55
594	20230705	094500	76849500	1863	1863	1863	1863	588
595	20230705	094400	75754056	1867	1863	1867	1863	2
596	20230705	094300	75750326	1863	1863	1863	1863	51
597	20230705	094200	75655313	1863	1872	1873	1863	1462
598	20230705	094100	72922044	1872	1872	1872	1872	37
599	20230705	094000	72852780	1872	1872	1872	1872	1000
600	20230705	093900	70980780	1872	1872	1872	1872	604
601	20230705	093800	69850092	1872	1864	1872	1863	1365
602	20230705	093700	67303531	1863	1864	1864	1863	628
603	20230705	093600	66133056	1864	1863	1864	1863	91
604	20230705	093500	65963522	1861	1868	1868	1861	2464
605	20230705	093400	61372025	1872	1872	1872	1872	0
606	20230705	093300	61372025	1872	1872	1872	1872	1
607	20230705	093200	61370153	1867	1865	1867	1865	3
608	20230705	093100	61364556	1866	1872	1873	1866	800
609	20230705	093000	59866282	1872	1874	1874	1872	44
610	20230705	092900	59783873	1872	1868	1872	1868	4
611	20230705	092800	59776393	1868	1864	1868	1862	1792
612	20230705	092700	56437863	1864	1864	1864	1864	503
613	20230705	092600	55500271	1868	1868	1868	1868	1
614	20230705	092500	55498403	1863	1863	1863	1863	0
615	20230705	092400	55498403	1863	1866	1866	1863	1200
616	20230705	092300	53260196	1866	1865	1866	1865	1030
617	20230705	092200	51338233	1865	1865	1865	1865	1
618	20230705	092100	51336368	1865	1860	1865	1860	7
619	20230705	092000	51323343	1865	1872	1872	1860	565
620	20230705	091900	50270840	1874	1879	1879	1874	395
621	20230705	091800	49529784	1879	1885	1885	1876	2795
622	20230705	091700	44281592	1885	1886	1886	1885	89
623	20230705	091600	44113770	1886	1886	1886	1886	108
624	20230705	091500	43910082	1886	1887	1887	1885	85
625	20230705	091400	43749719	1876	1889	1889	1876	1063
626	20230705	091300	41742495	1889	1867	1889	1867	1660
627	20230705	091200	38634991	1867	1864	1867	1864	34
628	20230705	091100	38571573	1867	1864	1867	1864	511
629	20230705	091000	37619036	1864	1865	1867	1864	367
630	20230705	090900	36934552	1865	1868	1868	1865	2605
631	20230705	090800	32072446	1868	1866	1868	1866	1557
632	20230705	090700	29163974	1874	1866	1874	1866	6
633	20230705	090600	29152738	1868	1863	1868	1862	3688
634	20230705	090500	22279479	1864	1868	1868	1864	799
635	20230705	090400	20788365	1862	1869	1869	1862	1832
636	20230705	090300	17367996	1875	1875	1875	1874	327
637	20230705	090200	16754884	1875	1876	1888	1875	1386
638	20230705	090100	14154282	1875	1877	1877	1875	945
639	20230705	090000	12381204	1875	1856	1895	1856	6630