KissMeData/101000/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	194900	78119352	1885	1885	1885	1885	499
3	20230704	194800	78119352	1885	1885	1885	1885	0
4	20230704	194700	78119352	1885	1885	1885	1885	0
5	20230704	194600	78119352	1885	1885	1885	1885	0
6	20230704	194500	78119352	1885	1885	1885	1885	0
7	20230704	194400	78119352	1885	1885	1885	1885	0
8	20230704	194300	78119352	1885	1885	1885	1885	0
9	20230704	194200	78119352	1885	1885	1885	1885	0
10	20230704	194100	78119352	1885	1885	1885	1885	0
11	20230704	194000	78119352	1885	1885	1885	1885	0
12	20230704	193900	78119352	1885	1885	1885	1885	0
13	20230704	193800	78119352	1885	1885	1885	1885	0
14	20230704	193700	78119352	1885	1885	1885	1885	0
15	20230704	193600	78119352	1885	1885	1885	1885	0
16	20230704	193500	78119352	1885	1885	1885	1885	0
17	20230704	193400	78119352	1885	1885	1885	1885	0
18	20230704	193300	78119352	1885	1885	1885	1885	0
19	20230704	193200	78119352	1885	1885	1885	1885	0
20	20230704	193100	78119352	1885	1885	1885	1885	0
21	20230704	193000	78119352	1885	1885	1885	1885	0
22	20230704	192900	78119352	1885	1885	1885	1885	0
23	20230704	192800	78119352	1885	1885	1885	1885	0
24	20230704	192700	78119352	1885	1885	1885	1885	0
25	20230704	192600	78119352	1885	1885	1885	1885	0
26	20230704	192500	78119352	1885	1885	1885	1885	0
27	20230704	192400	78119352	1885	1885	1885	1885	0
28	20230704	192300	78119352	1885	1885	1885	1885	0
29	20230704	192200	78119352	1885	1885	1885	1885	0
30	20230704	192100	78119352	1885	1885	1885	1885	0
31	20230704	192000	78119352	1885	1885	1885	1885	0
32	20230704	191900	78119352	1885	1885	1885	1885	499
33	20230704	191800	78119352	1885	1885	1885	1885	0
34	20230704	191700	78119352	1885	1885	1885	1885	0
35	20230704	191600	78119352	1885	1885	1885	1885	0
36	20230704	191500	78119352	1885	1885	1885	1885	0
37	20230704	191400	78119352	1885	1885	1885	1885	0
38	20230704	191300	78119352	1885	1885	1885	1885	0
39	20230704	191200	78119352	1885	1885	1885	1885	0
40	20230704	191100	78119352	1885	1885	1885	1885	0
41	20230704	191000	78119352	1885	1885	1885	1885	0
42	20230704	190900	78119352	1885	1885	1885	1885	0
43	20230704	190800	78119352	1885	1885	1885	1885	0
44	20230704	190700	78119352	1885	1885	1885	1885	0
45	20230704	190600	78119352	1885	1885	1885	1885	0
46	20230704	190500	78119352	1885	1885	1885	1885	0
47	20230704	190400	78119352	1885	1885	1885	1885	0
48	20230704	190300	78119352	1885	1885	1885	1885	0
49	20230704	190200	78119352	1885	1885	1885	1885	0
50	20230704	190100	78119352	1885	1885	1885	1885	0
51	20230704	190000	78119352	1885	1885	1885	1885	0
52	20230704	185900	78119352	1885	1885	1885	1885	0
53	20230704	185800	78119352	1885	1885	1885	1885	0
54	20230704	185700	78119352	1885	1885	1885	1885	0
55	20230704	185600	78119352	1885	1885	1885	1885	0
56	20230704	185500	78119352	1885	1885	1885	1885	0
57	20230704	185400	78119352	1885	1885	1885	1885	0
58	20230704	185300	78119352	1885	1885	1885	1885	0
59	20230704	185200	78119352	1885	1885	1885	1885	0
60	20230704	185100	78119352	1885	1885	1885	1885	0
61	20230704	185000	78119352	1885	1885	1885	1885	0
62	20230704	184900	78119352	1885	1885	1885	1885	499
63	20230704	184800	78119352	1885	1885	1885	1885	0
64	20230704	184700	78119352	1885	1885	1885	1885	0
65	20230704	184600	78119352	1885	1885	1885	1885	0
66	20230704	184500	78119352	1885	1885	1885	1885	0
67	20230704	184400	78119352	1885	1885	1885	1885	0
68	20230704	184300	78119352	1885	1885	1885	1885	0
69	20230704	184200	78119352	1885	1885	1885	1885	0
70	20230704	184100	78119352	1885	1885	1885	1885	0
71	20230704	184000	78119352	1885	1885	1885	1885	0
72	20230704	183900	78119352	1885	1885	1885	1885	0
73	20230704	183800	78119352	1885	1885	1885	1885	0
74	20230704	183700	78119352	1885	1885	1885	1885	0
75	20230704	183600	78119352	1885	1885	1885	1885	0
76	20230704	183500	78119352	1885	1885	1885	1885	0
77	20230704	183400	78119352	1885	1885	1885	1885	0
78	20230704	183300	78119352	1885	1885	1885	1885	0
79	20230704	183200	78119352	1885	1885	1885	1885	0
80	20230704	183100	78119352	1885	1885	1885	1885	0
81	20230704	183000	78119352	1885	1885	1885	1885	0
82	20230704	182900	78119352	1885	1885	1885	1885	0
83	20230704	182800	78119352	1885	1885	1885	1885	0
84	20230704	182700	78119352	1885	1885	1885	1885	0
85	20230704	182600	78119352	1885	1885	1885	1885	0
86	20230704	182500	78119352	1885	1885	1885	1885	0
87	20230704	182400	78119352	1885	1885	1885	1885	0
88	20230704	182300	78119352	1885	1885	1885	1885	0
89	20230704	182200	78119352	1885	1885	1885	1885	0
90	20230704	182100	78119352	1885	1885	1885	1885	0
91	20230704	182000	78119352	1885	1885	1885	1885	0
92	20230704	181900	78119352	1885	1885	1885	1885	499
93	20230704	181800	78119352	1885	1885	1885	1885	0
94	20230704	181700	78119352	1885	1885	1885	1885	0
95	20230704	181600	78119352	1885	1885	1885	1885	0
96	20230704	181500	78119352	1885	1885	1885	1885	0
97	20230704	181400	78119352	1885	1885	1885	1885	0
98	20230704	181300	78119352	1885	1885	1885	1885	0
99	20230704	181200	78119352	1885	1885	1885	1885	0
100	20230704	181100	78119352	1885	1885	1885	1885	0
101	20230704	181000	78119352	1885	1885	1885	1885	0
102	20230704	180900	78119352	1885	1885	1885	1885	0
103	20230704	180800	78119352	1885	1885	1885	1885	0
104	20230704	180700	78119352	1885	1885	1885	1885	0
105	20230704	180600	78119352	1885	1885	1885	1885	0
106	20230704	180500	78119352	1885	1885	1885	1885	0
107	20230704	180400	78119352	1885	1885	1885	1885	0
108	20230704	180300	78119352	1885	1885	1885	1885	0
109	20230704	180200	78119352	1885	1885	1885	1885	0
110	20230704	180100	78119352	1885	1885	1885	1885	0
111	20230704	180000	78119352	1885	1885	1885	1885	0
112	20230704	175900	78119352	1885	1885	1885	1885	0
113	20230704	175800	78119352	1885	1885	1885	1885	0
114	20230704	175700	78119352	1885	1885	1885	1885	0
115	20230704	175600	78119352	1885	1885	1885	1885	0
116	20230704	175500	78119352	1885	1885	1885	1885	0
117	20230704	175400	78119352	1885	1885	1885	1885	0
118	20230704	175300	78119352	1885	1885	1885	1885	0
119	20230704	175200	78119352	1885	1885	1885	1885	0
120	20230704	175100	78119352	1885	1885	1885	1885	0
121	20230704	175000	78119352	1885	1885	1885	1885	0
122	20230704	174900	78119352	1885	1885	1885	1885	499
123	20230704	174800	78119352	1885	1885	1885	1885	0
124	20230704	174700	78119352	1885	1885	1885	1885	0
125	20230704	174600	78119352	1885	1885	1885	1885	0
126	20230704	174500	78119352	1885	1885	1885	1885	0
127	20230704	174400	78119352	1885	1885	1885	1885	0
128	20230704	174300	78119352	1885	1885	1885	1885	0
129	20230704	174200	78119352	1885	1885	1885	1885	0
130	20230704	174100	78119352	1885	1885	1885	1885	0
131	20230704	174000	78119352	1885	1885	1885	1885	0
132	20230704	173900	78119352	1885	1885	1885	1885	0
133	20230704	173800	78119352	1885	1885	1885	1885	0
134	20230704	173700	78119352	1885	1885	1885	1885	0
135	20230704	173600	78119352	1885	1885	1885	1885	0
136	20230704	173500	78119352	1885	1885	1885	1885	0
137	20230704	173400	78119352	1885	1885	1885	1885	0
138	20230704	173300	78119352	1885	1885	1885	1885	0
139	20230704	173200	78119352	1885	1885	1885	1885	0
140	20230704	173100	78119352	1885	1885	1885	1885	0
141	20230704	173000	78119352	1885	1885	1885	1885	0
142	20230704	172900	78119352	1885	1885	1885	1885	0
143	20230704	172800	78119352	1885	1885	1885	1885	0
144	20230704	172700	78119352	1885	1885	1885	1885	0
145	20230704	172600	78119352	1885	1885	1885	1885	0
146	20230704	172500	78119352	1885	1885	1885	1885	0
147	20230704	172400	78119352	1885	1885	1885	1885	0
148	20230704	172300	78119352	1885	1885	1885	1885	0
149	20230704	172200	78119352	1885	1885	1885	1885	0
150	20230704	172100	78119352	1885	1885	1885	1885	0
151	20230704	172000	78119352	1885	1885	1885	1885	0
152	20230704	171900	78119352	1885	1885	1885	1885	499
153	20230704	171800	78119352	1885	1885	1885	1885	0
154	20230704	171700	78119352	1885	1885	1885	1885	0
155	20230704	171600	78119352	1885	1885	1885	1885	0
156	20230704	171500	78119352	1885	1885	1885	1885	0
157	20230704	171400	78119352	1885	1885	1885	1885	0
158	20230704	171300	78119352	1885	1885	1885	1885	0
159	20230704	171200	78119352	1885	1885	1885	1885	0
160	20230704	171100	78119352	1885	1885	1885	1885	0
161	20230704	171000	78119352	1885	1885	1885	1885	0
162	20230704	170900	78119352	1885	1885	1885	1885	0
163	20230704	170800	78119352	1885	1885	1885	1885	0
164	20230704	170700	78119352	1885	1885	1885	1885	0
165	20230704	170600	78119352	1885	1885	1885	1885	0
166	20230704	170500	78119352	1885	1885	1885	1885	0
167	20230704	170400	78119352	1885	1885	1885	1885	0
168	20230704	170300	78119352	1885	1885	1885	1885	0
169	20230704	170200	78119352	1885	1885	1885	1885	0
170	20230704	170100	78119352	1885	1885	1885	1885	0
171	20230704	170000	78119352	1885	1885	1885	1885	0
172	20230704	165900	78119352	1885	1885	1885	1885	0
173	20230704	165800	78119352	1885	1885	1885	1885	0
174	20230704	165700	78119352	1885	1885	1885	1885	0
175	20230704	165600	78119352	1885	1885	1885	1885	0
176	20230704	165500	78119352	1885	1885	1885	1885	0
177	20230704	165400	78119352	1885	1885	1885	1885	0
178	20230704	165300	78119352	1885	1885	1885	1885	0
179	20230704	165200	78119352	1885	1885	1885	1885	0
180	20230704	165100	78119352	1885	1885	1885	1885	0
181	20230704	165000	78119352	1885	1885	1885	1885	0
182	20230704	164900	78119352	1885	1885	1885	1885	499
183	20230704	164800	78119352	1885	1885	1885	1885	0
184	20230704	164700	78119352	1885	1885	1885	1885	0
185	20230704	164600	78119352	1885	1885	1885	1885	0
186	20230704	164500	78119352	1885	1885	1885	1885	0
187	20230704	164400	78119352	1885	1885	1885	1885	0
188	20230704	164300	78119352	1885	1885	1885	1885	0
189	20230704	164200	78119352	1885	1885	1885	1885	0
190	20230704	164100	78119352	1885	1885	1885	1885	0
191	20230704	164000	78119352	1885	1885	1885	1885	0
192	20230704	163900	78119352	1885	1885	1885	1885	0
193	20230704	163800	78119352	1885	1885	1885	1885	0
194	20230704	163700	78119352	1885	1885	1885	1885	0
195	20230704	163600	78119352	1885	1885	1885	1885	0
196	20230704	163500	78119352	1885	1885	1885	1885	0
197	20230704	163400	78119352	1885	1885	1885	1885	0
198	20230704	163300	78119352	1885	1885	1885	1885	0
199	20230704	163200	78119352	1885	1885	1885	1885	0
200	20230704	163100	78119352	1885	1885	1885	1885	0
201	20230704	163000	78119352	1885	1885	1885	1885	0
202	20230704	162900	78119352	1885	1885	1885	1885	0
203	20230704	162800	78119352	1885	1885	1885	1885	0
204	20230704	162700	78119352	1885	1885	1885	1885	0
205	20230704	162600	78119352	1885	1885	1885	1885	0
206	20230704	162500	78119352	1885	1885	1885	1885	0
207	20230704	162400	78119352	1885	1885	1885	1885	0
208	20230704	162300	78119352	1885	1885	1885	1885	0
209	20230704	162200	78119352	1885	1885	1885	1885	0
210	20230704	162100	78119352	1885	1885	1885	1885	0
211	20230704	162000	78119352	1885	1885	1885	1885	0
212	20230704	161900	78119352	1885	1885	1885	1885	499
213	20230704	161800	78119352	1885	1885	1885	1885	0
214	20230704	161700	78119352	1885	1885	1885	1885	0
215	20230704	161600	78119352	1885	1885	1885	1885	0
216	20230704	161500	78119352	1885	1885	1885	1885	0
217	20230704	161400	78119352	1885	1885	1885	1885	0
218	20230704	161300	78119352	1885	1885	1885	1885	0
219	20230704	161200	78119352	1885	1885	1885	1885	0
220	20230704	161100	78119352	1885	1885	1885	1885	0
221	20230704	161000	78119352	1885	1885	1885	1885	0
222	20230704	160900	78119352	1885	1885	1885	1885	0
223	20230704	160800	78119352	1885	1885	1885	1885	0
224	20230704	160700	78119352	1885	1885	1885	1885	0
225	20230704	160600	78119352	1885	1885	1885	1885	0
226	20230704	160500	78119352	1885	1885	1885	1885	0
227	20230704	160400	78119352	1885	1885	1885	1885	0
228	20230704	160300	78119352	1885	1885	1885	1885	0
229	20230704	160200	78119352	1885	1885	1885	1885	0
230	20230704	160100	78119352	1885	1885	1885	1885	0
231	20230704	160000	78119352	1885	1885	1885	1885	0
232	20230704	155900	78119352	1885	1885	1885	1885	0
233	20230704	155800	78119352	1885	1885	1885	1885	0
234	20230704	155700	78119352	1885	1885	1885	1885	0
235	20230704	155600	78119352	1885	1885	1885	1885	0
236	20230704	155500	78119352	1885	1885	1885	1885	0
237	20230704	155400	78119352	1885	1885	1885	1885	0
238	20230704	155300	78119352	1885	1885	1885	1885	0
239	20230704	155200	78119352	1885	1885	1885	1885	0
240	20230704	155100	78119352	1885	1885	1885	1885	0
241	20230704	155000	78119352	1885	1885	1885	1885	0
242	20230704	154900	78119352	1885	1885	1885	1885	499
243	20230704	154800	78119352	1885	1885	1885	1885	0
244	20230704	154700	78119352	1885	1885	1885	1885	0
245	20230704	154600	78119352	1885	1885	1885	1885	0
246	20230704	154500	78119352	1885	1885	1885	1885	0
247	20230704	154400	78119352	1885	1885	1885	1885	0
248	20230704	154300	78119352	1885	1885	1885	1885	0
249	20230704	154200	78119352	1885	1885	1885	1885	0
250	20230704	154100	78119352	1885	1885	1885	1885	0
251	20230704	154000	78119352	1885	1885	1885	1885	0
252	20230704	153900	78119352	1885	1885	1885	1885	0
253	20230704	153800	78119352	1885	1885	1885	1885	0
254	20230704	153700	78119352	1885	1885	1885	1885	0
255	20230704	153600	78119352	1885	1885	1885	1885	0
256	20230704	153500	78119352	1885	1885	1885	1885	0
257	20230704	153400	78119352	1885	1885	1885	1885	0
258	20230704	153300	78119352	1885	1885	1885	1885	0
259	20230704	153200	78119352	1885	1885	1885	1885	0
260	20230704	153100	78119352	1885	1885	1885	1885	0
261	20230704	153000	78119352	1885	1885	1885	1885	499
262	20230704	152900	77178737	1886	1886	1886	1886	0
263	20230704	152800	77178737	1886	1886	1886	1886	0
264	20230704	152700	77178737	1886	1886	1886	1886	0
265	20230704	152600	77178737	1886	1886	1886	1886	0
266	20230704	152500	77178737	1886	1886	1886	1886	0
267	20230704	152400	77178737	1886	1886	1886	1886	0
268	20230704	152300	77178737	1886	1886	1886	1886	0
269	20230704	152200	77178737	1886	1886	1886	1886	0
270	20230704	152100	77178737	1886	1886	1886	1886	0
271	20230704	152000	77178737	1886	1886	1886	1886	0
272	20230704	151900	77178737	1886	1885	1886	1885	438
273	20230704	151800	76353074	1885	1880	1885	1880	200
274	20230704	151700	75976273	1880	1878	1880	1878	300
275	20230704	151600	75412635	1878	1877	1878	1877	205
276	20230704	151500	75027670	1877	1876	1877	1876	100
277	20230704	151400	74840031	1876	1876	1876	1876	0
278	20230704	151300	74840031	1876	1876	1876	1876	0
279	20230704	151200	74840031	1876	1873	1876	1873	182
280	20230704	151100	74498944	1871	1871	1871	1871	99
281	20230704	151000	74313715	1870	1870	1870	1870	0
282	20230704	150900	74313715	1870	1871	1871	1870	1088
283	20230704	150800	72279057	1868	1868	1868	1868	0
284	20230704	150700	72279057	1868	1868	1868	1868	0
285	20230704	150600	72279057	1868	1869	1869	1868	256
286	20230704	150500	71800846	1867	1867	1867	1867	0
287	20230704	150400	71800846	1867	1867	1867	1867	0
288	20230704	150300	71800846	1867	1870	1873	1867	110
289	20230704	150200	71594905	1870	1870	1870	1870	16
290	20230704	150100	71564985	1867	1867	1867	1867	550
291	20230704	150000	70538135	1868	1868	1868	1868	9
292	20230704	145900	70521323	1868	1868	1868	1868	0
293	20230704	145800	70521323	1868	1868	1868	1868	0
294	20230704	145700	70521323	1868	1868	1868	1868	1
295	20230704	145600	70519455	1868	1868	1868	1868	0
296	20230704	145500	70519455	1868	1868	1868	1868	1
297	20230704	145400	70517587	1867	1867	1867	1867	0
298	20230704	145300	70517587	1867	1867	1867	1867	0
299	20230704	145200	70517587	1867	1867	1867	1867	0
300	20230704	145100	70517587	1867	1867	1867	1867	1
301	20230704	145000	70515720	1872	1872	1872	1872	0
302	20230704	144900	70515720	1872	1872	1872	1872	1
303	20230704	144800	70513848	1865	1865	1865	1865	0
304	20230704	144700	70513848	1865	1865	1865	1865	500
305	20230704	144600	69581348	1873	1873	1873	1873	0
306	20230704	144500	69581348	1873	1873	1873	1873	0
307	20230704	144400	69581348	1873	1873	1873	1873	0
308	20230704	144300	69581348	1873	1873	1873	1873	0
309	20230704	144200	69581348	1873	1873	1873	1873	0
310	20230704	144100	69581348	1873	1873	1873	1873	0
311	20230704	144000	69581348	1873	1873	1873	1873	0
312	20230704	143900	69581348	1873	1873	1873	1873	0
313	20230704	143800	69581348	1873	1873	1873	1873	0
314	20230704	143700	69581348	1873	1871	1873	1871	30
315	20230704	143600	69525181	1864	1864	1864	1864	0
316	20230704	143500	69525181	1864	1864	1864	1864	170
317	20230704	143400	69208301	1864	1866	1866	1864	1346
318	20230704	143300	66698752	1864	1864	1864	1864	0
319	20230704	143200	66698752	1864	1864	1864	1864	0
320	20230704	143100	66698752	1864	1864	1864	1864	0
321	20230704	143000	66698752	1864	1864	1864	1864	0
322	20230704	142900	66698752	1864	1864	1864	1864	0
323	20230704	142800	66698752	1864	1864	1864	1864	0
324	20230704	142700	66698752	1864	1864	1864	1864	1732
325	20230704	142600	63470304	1864	1864	1864	1864	49
326	20230704	142500	63378968	1864	1867	1867	1864	4435
327	20230704	142400	55104836	1868	1868	1868	1868	209
328	20230704	142300	54714424	1874	1874	1874	1874	10
329	20230704	142200	54695684	1874	1874	1874	1874	0
330	20230704	142100	54695684	1874	1874	1874	1874	7
331	20230704	142000	54682566	1874	1874	1874	1874	0
332	20230704	141900	54682566	1874	1874	1874	1874	0
333	20230704	141800	54682566	1874	1874	1874	1874	1
334	20230704	141700	54680692	1874	1874	1874	1874	1
335	20230704	141600	54678818	1874	1874	1874	1874	0
336	20230704	141500	54678818	1874	1874	1874	1874	0
337	20230704	141400	54678818	1874	1874	1874	1874	0
338	20230704	141300	54678818	1874	1874	1874	1874	1
339	20230704	141200	54676944	1865	1865	1865	1865	0
340	20230704	141100	54676944	1865	1865	1865	1865	0
341	20230704	141000	54676944	1865	1865	1865	1865	0
342	20230704	140900	54676944	1865	1865	1865	1865	0
343	20230704	140800	54676944	1865	1865	1865	1865	0
344	20230704	140700	54676944	1865	1865	1865	1865	6
345	20230704	140600	54665754	1865	1865	1865	1865	0
346	20230704	140500	54665754	1865	1865	1865	1865	0
347	20230704	140400	54665754	1865	1865	1865	1865	0
348	20230704	140300	54665754	1865	1865	1865	1865	0
349	20230704	140200	54665754	1865	1865	1865	1865	0
350	20230704	140100	54665754	1865	1865	1865	1865	0
351	20230704	140000	54665754	1865	1869	1869	1865	910
352	20230704	135900	52966904	1869	1874	1874	1869	151
353	20230704	135800	52684140	1874	1874	1874	1874	1
354	20230704	135700	52682266	1874	1874	1874	1874	30
355	20230704	135600	52626046	1874	1874	1874	1874	0
356	20230704	135500	52626046	1874	1874	1874	1874	0
357	20230704	135400	52626046	1874	1874	1874	1874	0
358	20230704	135300	52626046	1874	1874	1874	1874	0
359	20230704	135200	52626046	1874	1874	1874	1874	0
360	20230704	135100	52626046	1874	1874	1874	1874	0
361	20230704	135000	52626046	1874	1874	1874	1874	0
362	20230704	134900	52626046	1874	1874	1874	1874	0
363	20230704	134800	52626046	1874	1874	1874	1874	70
364	20230704	134700	52494866	1875	1875	1875	1875	0
365	20230704	134600	52494866	1875	1875	1875	1875	0
366	20230704	134500	52494866	1875	1875	1875	1875	0
367	20230704	134400	52494866	1875	1875	1875	1875	0
368	20230704	134300	52494866	1875	1875	1875	1875	0
369	20230704	134200	52494866	1875	1875	1875	1875	300
370	20230704	134100	51932366	1875	1875	1875	1875	0
371	20230704	134000	51932366	1875	1875	1875	1875	0
372	20230704	133900	51932366	1875	1875	1875	1875	1
373	20230704	133800	51930491	1875	1875	1875	1875	0
374	20230704	133700	51930491	1875	1875	1875	1875	0
375	20230704	133600	51930491	1875	1875	1875	1875	0
376	20230704	133500	51930491	1875	1874	1875	1874	534
377	20230704	133400	50929774	1874	1874	1874	1874	100
378	20230704	133300	50742374	1874	1874	1874	1874	0
379	20230704	133200	50742374	1874	1874	1874	1874	0
380	20230704	133100	50742374	1874	1874	1874	1874	20
381	20230704	133000	50704894	1874	1874	1874	1874	0
382	20230704	132900	50704894	1874	1874	1874	1874	0
383	20230704	132800	50704894	1874	1874	1874	1874	9
384	20230704	132700	50688028	1874	1874	1874	1874	37
385	20230704	132600	50618690	1874	1874	1874	1874	0
386	20230704	132500	50618690	1874	1874	1874	1874	0
387	20230704	132400	50618690	1874	1874	1874	1874	0
388	20230704	132300	50618690	1874	1874	1874	1874	1
389	20230704	132200	50616816	1874	1874	1874	1874	2
390	20230704	132100	50613068	1874	1874	1874	1874	0
391	20230704	132000	50613068	1874	1874	1874	1874	0
392	20230704	131900	50613068	1874	1874	1874	1874	0
393	20230704	131800	50613068	1874	1874	1874	1874	3
394	20230704	131700	50607446	1874	1874	1874	1874	1
395	20230704	131600	50605572	1874	1874	1874	1874	1
396	20230704	131500	50603698	1867	1867	1867	1867	0
397	20230704	131400	50603698	1867	1867	1867	1867	0
398	20230704	131300	50603698	1867	1867	1867	1867	0
399	20230704	131200	50603698	1867	1867	1867	1867	0
400	20230704	131100	50603698	1867	1867	1867	1867	0
401	20230704	131000	50603698	1867	1867	1867	1867	0
402	20230704	130900	50603698	1867	1867	1867	1867	0
403	20230704	130800	50603698	1867	1867	1867	1867	0
404	20230704	130700	50603698	1867	1867	1867	1867	0
405	20230704	130600	50603698	1867	1867	1867	1867	0
406	20230704	130500	50603698	1867	1867	1867	1867	0
407	20230704	130400	50603698	1867	1867	1867	1867	0
408	20230704	130300	50603698	1867	1867	1867	1867	336
409	20230704	130200	49976386	1866	1866	1866	1866	0
410	20230704	130100	49976386	1866	1866	1866	1866	0
411	20230704	130000	49976386	1866	1866	1866	1866	0
412	20230704	125900	49976386	1866	1866	1866	1866	0
413	20230704	125800	49976386	1866	1866	1866	1866	0
414	20230704	125700	49976386	1866	1866	1866	1866	0
415	20230704	125600	49976386	1866	1866	1866	1866	0
416	20230704	125500	49976386	1866	1866	1866	1866	1
417	20230704	125400	49974520	1879	1879	1879	1879	0
418	20230704	125300	49974520	1879	1879	1879	1879	0
419	20230704	125200	49974520	1879	1875	1879	1875	500
420	20230704	125100	49035512	1876	1876	1876	1865	886
421	20230704	125000	47379404	1879	1876	1879	1876	136
422	20230704	124900	47123903	1876	1876	1876	1876	10
423	20230704	124800	47105143	1875	1875	1875	1875	285
424	20230704	124700	46570768	1875	1875	1875	1875	0
425	20230704	124600	46570768	1875	1875	1875	1875	105
426	20230704	124500	46373893	1865	1865	1865	1865	1
427	20230704	124400	46372028	1865	1865	1865	1865	0
428	20230704	124300	46372028	1865	1865	1865	1865	0
429	20230704	124200	46372028	1865	1865	1865	1865	0
430	20230704	124100	46372028	1865	1865	1865	1865	0
431	20230704	124000	46372028	1865	1865	1865	1865	0
432	20230704	123900	46372028	1865	1865	1865	1865	0
433	20230704	123800	46372028	1865	1865	1865	1865	0
434	20230704	123700	46372028	1865	1865	1865	1865	0
435	20230704	123600	46372028	1865	1865	1865	1865	0
436	20230704	123500	46372028	1865	1865	1865	1865	0
437	20230704	123400	46372028	1865	1865	1865	1865	0
438	20230704	123300	46372028	1865	1865	1865	1865	0
439	20230704	123200	46372028	1865	1865	1865	1865	35
440	20230704	123100	46306753	1874	1874	1874	1874	0
441	20230704	123000	46306753	1874	1874	1874	1874	0
442	20230704	122900	46306753	1874	1874	1874	1874	1
443	20230704	122800	46304879	1865	1874	1874	1865	452
444	20230704	122700	45461629	1875	1875	1875	1875	0
445	20230704	122600	45461629	1875	1875	1875	1875	0
446	20230704	122500	45461629	1875	1875	1875	1875	0
447	20230704	122400	45461629	1875	1875	1875	1875	0
448	20230704	122300	45461629	1875	1875	1875	1875	124
449	20230704	122200	45229129	1875	1875	1875	1875	4
450	20230704	122100	45221629	1862	1867	1867	1862	729
451	20230704	122000	43862683	1878	1878	1878	1878	1
452	20230704	121900	43860805	1865	1865	1865	1865	0
453	20230704	121800	43860805	1865	1865	1865	1865	0
454	20230704	121700	43860805	1865	1865	1865	1865	0
455	20230704	121600	43860805	1865	1865	1865	1865	0
456	20230704	121500	43860805	1865	1865	1865	1865	0
457	20230704	121400	43860805	1865	1865	1865	1865	0
458	20230704	121300	43860805	1865	1865	1865	1865	0
459	20230704	121200	43860805	1865	1865	1865	1865	0
460	20230704	121100	43860805	1865	1865	1865	1865	0
461	20230704	121000	43860805	1865	1865	1865	1865	0
462	20230704	120900	43860805	1865	1865	1865	1865	0
463	20230704	120800	43860805	1865	1865	1865	1865	0
464	20230704	120700	43860805	1865	1865	1865	1865	0
465	20230704	120600	43860805	1865	1865	1865	1865	0
466	20230704	120500	43860805	1865	1865	1865	1865	0
467	20230704	120400	43860805	1865	1864	1865	1862	478
468	20230704	120300	42970164	1863	1867	1867	1863	395
469	20230704	120200	42233284	1867	1868	1868	1867	396
470	20230704	120100	41493762	1869	1869	1869	1869	0
471	20230704	120000	41493762	1869	1867	1869	1866	1891
472	20230704	115900	37963056	1867	1869	1869	1867	320
473	20230704	115800	37365246	1869	1869	1869	1869	0
474	20230704	115700	37365246	1869	1869	1869	1869	16
475	20230704	115600	37335342	1870	1879	1879	1870	104
476	20230704	115500	37139959	1879	1879	1879	1879	0
477	20230704	115400	37139959	1879	1874	1879	1874	5
478	20230704	115300	37130569	1865	1865	1865	1865	0
479	20230704	115200	37130569	1865	1866	1867	1865	30
480	20230704	115100	37074615	1865	1866	1866	1865	60
481	20230704	115000	36962705	1864	1864	1864	1864	0
482	20230704	114900	36962705	1864	1864	1864	1864	0
483	20230704	114800	36962705	1864	1864	1864	1864	0
484	20230704	114700	36962705	1864	1864	1864	1864	0
485	20230704	114600	36962705	1864	1864	1864	1864	0
486	20230704	114500	36962705	1864	1864	1864	1864	0
487	20230704	114400	36962705	1864	1864	1864	1864	0
488	20230704	114300	36962705	1864	1864	1864	1864	0
489	20230704	114200	36962705	1864	1866	1867	1864	238
490	20230704	114100	36518819	1865	1868	1868	1865	178
491	20230704	114000	36186832	1865	1865	1865	1865	0
492	20230704	113900	36186832	1865	1865	1865	1865	0
493	20230704	113800	36186832	1865	1865	1865	1865	0
494	20230704	113700	36186832	1865	1873	1874	1865	665
495	20230704	113600	34945270	1874	1878	1878	1874	1162
496	20230704	113500	32764101	1877	1877	1877	1877	0
497	20230704	113400	32764101	1877	1877	1877	1877	0
498	20230704	113300	32764101	1877	1886	1886	1877	637
499	20230704	113200	31563601	1886	1887	1887	1886	3
500	20230704	113100	31557942	1877	1877	1877	1877	0
501	20230704	113000	31557942	1877	1877	1877	1877	28
502	20230704	112900	31505386	1877	1877	1877	1877	0
503	20230704	112800	31505386	1877	1877	1877	1877	0
504	20230704	112700	31505386	1877	1875	1880	1875	1100
505	20230704	112600	29438356	1875	1875	1875	1875	0
506	20230704	112500	29438356	1875	1868	1875	1868	624
507	20230704	112400	28272717	1866	1866	1866	1866	0
508	20230704	112300	28272717	1866	1866	1866	1866	0
509	20230704	112200	28272717	1866	1866	1866	1866	0
510	20230704	112100	28272717	1866	1866	1866	1866	0
511	20230704	112000	28272717	1866	1866	1866	1866	537
512	20230704	111900	27270675	1866	1866	1866	1866	0
513	20230704	111800	27270675	1866	1866	1866	1866	528
514	20230704	111700	26285427	1866	1866	1866	1866	264
515	20230704	111600	25792803	1862	1862	1862	1862	0
516	20230704	111500	25792803	1862	1862	1862	1862	0
517	20230704	111400	25792803	1862	1862	1862	1862	0
518	20230704	111300	25792803	1862	1862	1862	1862	0
519	20230704	111200	25792803	1862	1866	1866	1862	133
520	20230704	111100	25544664	1865	1865	1865	1865	0
521	20230704	111000	25544664	1865	1866	1866	1865	456
522	20230704	110900	24693805	1866	1866	1866	1866	10
523	20230704	110800	24675145	1865	1865	1865	1865	432
524	20230704	110700	23869465	1865	1865	1865	1865	53
525	20230704	110600	23770620	1865	1861	1865	1861	101
526	20230704	110500	23582259	1860	1861	1861	1860	200
527	20230704	110400	23210247	1860	1860	1860	1860	0
528	20230704	110300	23210247	1860	1860	1860	1860	0
529	20230704	110200	23210247	1860	1861	1861	1860	60
530	20230704	110100	23098627	1865	1865	1865	1865	1
531	20230704	110000	23096762	1860	1860	1860	1860	0
532	20230704	105900	23096762	1860	1862	1862	1858	1452
533	20230704	105800	20396375	1860	1861	1861	1859	694
534	20230704	105700	19105013	1861	1861	1861	1861	0
535	20230704	105600	19105013	1861	1861	1861	1861	91
536	20230704	105500	18935662	1862	1862	1862	1862	0
537	20230704	105400	18935662	1862	1862	1862	1862	0
538	20230704	105300	18935662	1862	1865	1865	1860	929
539	20230704	105200	17204444	1868	1868	1868	1868	120
540	20230704	105100	16980284	1868	1868	1868	1868	0
541	20230704	105000	16980284	1868	1868	1868	1868	0
542	20230704	104900	16980284	1868	1868	1868	1868	0
543	20230704	104800	16980284	1868	1868	1868	1868	0
544	20230704	104700	16980284	1868	1868	1868	1868	0
545	20230704	104600	16980284	1868	1868	1868	1868	0
546	20230704	104500	16980284	1868	1864	1868	1864	2
547	20230704	104400	16976552	1868	1868	1868	1868	1
548	20230704	104300	16974684	1867	1875	1875	1867	10
549	20230704	104200	16955999	1862	1862	1862	1862	0
550	20230704	104100	16955999	1862	1862	1862	1862	0
551	20230704	104000	16955999	1862	1863	1863	1862	346
552	20230704	103900	16311728	1862	1862	1862	1862	0
553	20230704	103800	16311728	1862	1862	1862	1862	0
554	20230704	103700	16311728	1862	1865	1865	1862	251
555	20230704	103600	15844267	1864	1864	1864	1864	0
556	20230704	103500	15844267	1864	1864	1864	1864	0
557	20230704	103400	15844267	1864	1879	1879	1864	136
558	20230704	103300	15590609	1887	1887	1887	1887	0
559	20230704	103200	15590609	1887	1887	1887	1887	86
560	20230704	103100	15428327	1887	1887	1887	1887	200
561	20230704	103000	15050927	1887	1886	1887	1886	100
562	20230704	102900	14862267	1887	1886	1887	1886	545
563	20230704	102800	13833853	1864	1868	1869	1864	572
564	20230704	102700	12766832	1868	1868	1868	1868	23
565	20230704	102600	12723868	1866	1870	1870	1866	626
566	20230704	102500	11554769	1868	1868	1868	1868	0
567	20230704	102400	11554769	1868	1868	1868	1868	0
568	20230704	102300	11554769	1868	1868	1868	1868	0
569	20230704	102200	11554769	1868	1868	1868	1868	0
570	20230704	102100	11554769	1868	1868	1868	1868	11
571	20230704	102000	11534221	1867	1883	1883	1867	281
572	20230704	101900	11007876	1887	1887	1887	1887	0
573	20230704	101800	11007876	1887	1887	1887	1887	0
574	20230704	101700	11007876	1887	1887	1887	1887	0
575	20230704	101600	11007876	1887	1887	1887	1887	0
576	20230704	101500	11007876	1887	1887	1887	1887	8
577	20230704	101400	10992780	1887	1887	1887	1887	3
578	20230704	101300	10987119	1887	1887	1887	1887	0
579	20230704	101200	10987119	1887	1887	1887	1887	0
580	20230704	101100	10987119	1887	1887	1887	1887	0
581	20230704	101000	10987119	1887	1887	1887	1887	736
582	20230704	100900	9598287	1887	1887	1887	1887	713
583	20230704	100800	8252856	1887	1887	1887	1887	107
584	20230704	100700	8050947	1887	1887	1887	1887	0
585	20230704	100600	8050947	1887	1887	1887	1887	1
586	20230704	100500	8049060	1887	1887	1887	1887	0
587	20230704	100400	8049060	1887	1887	1887	1887	0
588	20230704	100300	8049060	1887	1887	1887	1887	0
589	20230704	100200	8049060	1887	1887	1887	1887	11
590	20230704	100100	8028303	1886	1886	1886	1886	0
591	20230704	100000	8028303	1886	1886	1886	1886	0
592	20230704	095900	8028303	1886	1886	1886	1886	4
593	20230704	095800	8020759	1886	1900	1900	1884	2025
594	20230704	095700	4198882	1904	1904	1904	1904	1
595	20230704	095600	4196978	1900	1900	1900	1900	0
596	20230704	095500	4196978	1900	1900	1900	1900	0
597	20230704	095400	4196978	1900	1900	1900	1900	0
598	20230704	095300	4196978	1900	1900	1900	1900	0
599	20230704	095200	4196978	1900	1900	1900	1900	0
600	20230704	095100	4196978	1900	1900	1900	1900	0
601	20230704	095000	4196978	1900	1900	1900	1900	7
602	20230704	094900	4183678	1904	1904	1904	1904	118
603	20230704	094800	3959006	1904	1904	1904	1904	0
604	20230704	094700	3959006	1904	1904	1904	1904	0
605	20230704	094600	3959006	1904	1904	1904	1904	0
606	20230704	094500	3959006	1904	1904	1904	1904	0
607	20230704	094400	3959006	1904	1897	1904	1897	101
608	20230704	094300	3766943	1896	1896	1896	1896	83
609	20230704	094200	3609575	1896	1896	1896	1896	1
610	20230704	094100	3607679	1890	1890	1890	1890	139
611	20230704	094000	3344969	1890	1896	1896	1890	100
612	20230704	093900	3155433	1903	1903	1903	1903	1
613	20230704	093800	3153530	1895	1904	1904	1895	1018
614	20230704	093700	1218105	1905	1905	1905	1905	42
615	20230704	093600	1138095	1905	1905	1905	1905	0
616	20230704	093500	1138095	1905	1905	1905	1905	1
617	20230704	093400	1136190	1905	1905	1905	1905	0
618	20230704	093300	1136190	1905	1905	1905	1905	2
619	20230704	093200	1132380	1905	1905	1905	1905	0
620	20230704	093100	1132380	1905	1905	1905	1905	50
621	20230704	093000	1037130	1904	1905	1905	1904	46
622	20230704	092900	949519	1905	1905	1905	1905	0
623	20230704	092800	949519	1905	1905	1905	1905	138
624	20230704	092700	686629	1906	1906	1906	1906	0
625	20230704	092600	686629	1906	1906	1906	1906	0
626	20230704	092500	686629	1906	1906	1906	1906	0
627	20230704	092400	686629	1906	1906	1906	1906	0
628	20230704	092300	686629	1906	1906	1906	1906	1
629	20230704	092200	684723	1905	1906	1906	1905	27
630	20230704	092100	633272	1910	1910	1910	1910	0
631	20230704	092000	633272	1910	1910	1910	1910	0
632	20230704	091900	633272	1910	1909	1910	1909	2
633	20230704	091800	629453	1910	1910	1910	1910	0
634	20230704	091700	629453	1910	1910	1910	1910	0
635	20230704	091600	629453	1910	1909	1910	1909	12
636	20230704	091500	606534	1908	1907	1908	1907	23
637	20230704	091400	562668	1906	1906	1906	1906	14
638	20230704	091300	535984	1906	1906	1906	1906	0
639	20230704	091200	535984	1906	1906	1906	1906	0
640	20230704	091100	535984	1906	1909	1909	1906	54
641	20230704	091000	432970	1909	1909	1909	1909	0
642	20230704	090900	432970	1909	1911	1911	1909	125
643	20230704	090800	194218	1926	1926	1926	1926	70
644	20230704	090700	59398	1927	1927	1927	1927	0
645	20230704	090600	59398	1927	1927	1927	1927	0
646	20230704	090500	59398	1927	1927	1927	1927	0
647	20230704	090400	59398	1927	1927	1927	1927	0
648	20230704	090300	59398	1927	1927	1927	1927	0
649	20230704	090200	59398	1927	1927	1927	1927	10
650	20230704	090100	40128	1928	1928	1928	1928	0
651	20230704	090000	40128	1928	1910	1928	1910	21