KissMeData/024840/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	190100	435617989	1869	1869	1869	1869	1269
3	20230704	190000	435617989	1869	1869	1869	1869	0
4	20230704	185900	435617989	1869	1869	1869	1869	0
5	20230704	185800	435617989	1869	1869	1869	1869	0
6	20230704	185700	435617989	1869	1869	1869	1869	0
7	20230704	185600	435617989	1869	1869	1869	1869	0
8	20230704	185500	435617989	1869	1869	1869	1869	0
9	20230704	185400	435617989	1869	1869	1869	1869	0
10	20230704	185300	435617989	1869	1869	1869	1869	0
11	20230704	185200	435617989	1869	1869	1869	1869	0
12	20230704	185100	435617989	1869	1869	1869	1869	0
13	20230704	185000	435617989	1869	1869	1869	1869	0
14	20230704	184900	435617989	1869	1869	1869	1869	0
15	20230704	184800	435617989	1869	1869	1869	1869	0
16	20230704	184700	435617989	1869	1869	1869	1869	0
17	20230704	184600	435617989	1869	1869	1869	1869	0
18	20230704	184500	435617989	1869	1869	1869	1869	0
19	20230704	184400	435617989	1869	1869	1869	1869	0
20	20230704	184300	435617989	1869	1869	1869	1869	0
21	20230704	184200	435617989	1869	1869	1869	1869	0
22	20230704	184100	435617989	1869	1869	1869	1869	0
23	20230704	184000	435617989	1869	1869	1869	1869	0
24	20230704	183900	435617989	1869	1869	1869	1869	0
25	20230704	183800	435617989	1869	1869	1869	1869	0
26	20230704	183700	435617989	1869	1869	1869	1869	0
27	20230704	183600	435617989	1869	1869	1869	1869	0
28	20230704	183500	435617989	1869	1869	1869	1869	0
29	20230704	183400	435617989	1869	1869	1869	1869	0
30	20230704	183300	435617989	1869	1869	1869	1869	0
31	20230704	183200	435617989	1869	1869	1869	1869	0
32	20230704	183100	435617989	1869	1869	1869	1869	1269
33	20230704	183000	435617989	1869	1869	1869	1869	0
34	20230704	182900	435617989	1869	1869	1869	1869	0
35	20230704	182800	435617989	1869	1869	1869	1869	0
36	20230704	182700	435617989	1869	1869	1869	1869	0
37	20230704	182600	435617989	1869	1869	1869	1869	0
38	20230704	182500	435617989	1869	1869	1869	1869	0
39	20230704	182400	435617989	1869	1869	1869	1869	0
40	20230704	182300	435617989	1869	1869	1869	1869	0
41	20230704	182200	435617989	1869	1869	1869	1869	0
42	20230704	182100	435617989	1869	1869	1869	1869	0
43	20230704	182000	435617989	1869	1869	1869	1869	0
44	20230704	181900	435617989	1869	1869	1869	1869	0
45	20230704	181800	435617989	1869	1869	1869	1869	0
46	20230704	181700	435617989	1869	1869	1869	1869	0
47	20230704	181600	435617989	1869	1869	1869	1869	0
48	20230704	181500	435617989	1869	1869	1869	1869	0
49	20230704	181400	435617989	1869	1869	1869	1869	0
50	20230704	181300	435617989	1869	1869	1869	1869	0
51	20230704	181200	435617989	1869	1869	1869	1869	0
52	20230704	181100	435617989	1869	1869	1869	1869	0
53	20230704	181000	435617989	1869	1869	1869	1869	0
54	20230704	180900	435617989	1869	1869	1869	1869	0
55	20230704	180800	435617989	1869	1869	1869	1869	0
56	20230704	180700	435617989	1869	1869	1869	1869	0
57	20230704	180600	435617989	1869	1869	1869	1869	0
58	20230704	180500	435617989	1869	1869	1869	1869	0
59	20230704	180400	435617989	1869	1869	1869	1869	0
60	20230704	180300	435617989	1869	1869	1869	1869	0
61	20230704	180200	435617989	1869	1869	1869	1869	0
62	20230704	180100	435617989	1869	1869	1869	1869	1269
63	20230704	180000	435617989	1869	1869	1869	1869	0
64	20230704	175900	435617989	1869	1869	1869	1869	0
65	20230704	175800	435617989	1869	1869	1869	1869	0
66	20230704	175700	435617989	1869	1869	1869	1869	0
67	20230704	175600	435617989	1869	1869	1869	1869	0
68	20230704	175500	435617989	1869	1869	1869	1869	0
69	20230704	175400	435617989	1869	1869	1869	1869	0
70	20230704	175300	435617989	1869	1869	1869	1869	0
71	20230704	175200	435617989	1869	1869	1869	1869	0
72	20230704	175100	435617989	1869	1869	1869	1869	0
73	20230704	175000	435617989	1869	1869	1869	1869	0
74	20230704	174900	435617989	1869	1869	1869	1869	0
75	20230704	174800	435617989	1869	1869	1869	1869	0
76	20230704	174700	435617989	1869	1869	1869	1869	0
77	20230704	174600	435617989	1869	1869	1869	1869	0
78	20230704	174500	435617989	1869	1869	1869	1869	0
79	20230704	174400	435617989	1869	1869	1869	1869	0
80	20230704	174300	435617989	1869	1869	1869	1869	0
81	20230704	174200	435617989	1869	1869	1869	1869	0
82	20230704	174100	435617989	1869	1869	1869	1869	0
83	20230704	174000	435617989	1869	1869	1869	1869	0
84	20230704	173900	435617989	1869	1869	1869	1869	0
85	20230704	173800	435617989	1869	1869	1869	1869	0
86	20230704	173700	435617989	1869	1869	1869	1869	0
87	20230704	173600	435617989	1869	1869	1869	1869	0
88	20230704	173500	435617989	1869	1869	1869	1869	0
89	20230704	173400	435617989	1869	1869	1869	1869	0
90	20230704	173300	435617989	1869	1869	1869	1869	0
91	20230704	173200	435617989	1869	1869	1869	1869	0
92	20230704	173100	435617989	1869	1869	1869	1869	1269
93	20230704	173000	435617989	1869	1869	1869	1869	0
94	20230704	172900	435617989	1869	1869	1869	1869	0
95	20230704	172800	435617989	1869	1869	1869	1869	0
96	20230704	172700	435617989	1869	1869	1869	1869	0
97	20230704	172600	435617989	1869	1869	1869	1869	0
98	20230704	172500	435617989	1869	1869	1869	1869	0
99	20230704	172400	435617989	1869	1869	1869	1869	0
100	20230704	172300	435617989	1869	1869	1869	1869	0
101	20230704	172200	435617989	1869	1869	1869	1869	0
102	20230704	172100	435617989	1869	1869	1869	1869	0
103	20230704	172000	435617989	1869	1869	1869	1869	0
104	20230704	171900	435617989	1869	1869	1869	1869	0
105	20230704	171800	435617989	1869	1869	1869	1869	0
106	20230704	171700	435617989	1869	1869	1869	1869	0
107	20230704	171600	435617989	1869	1869	1869	1869	0
108	20230704	171500	435617989	1869	1869	1869	1869	0
109	20230704	171400	435617989	1869	1869	1869	1869	0
110	20230704	171300	435617989	1869	1869	1869	1869	0
111	20230704	171200	435617989	1869	1869	1869	1869	0
112	20230704	171100	435617989	1869	1869	1869	1869	0
113	20230704	171000	435617989	1869	1869	1869	1869	0
114	20230704	170900	435617989	1869	1869	1869	1869	0
115	20230704	170800	435617989	1869	1869	1869	1869	0
116	20230704	170700	435617989	1869	1869	1869	1869	0
117	20230704	170600	435617989	1869	1869	1869	1869	0
118	20230704	170500	435617989	1869	1869	1869	1869	0
119	20230704	170400	435617989	1869	1869	1869	1869	0
120	20230704	170300	435617989	1869	1869	1869	1869	0
121	20230704	170200	435617989	1869	1869	1869	1869	0
122	20230704	170100	435617989	1869	1869	1869	1869	1269
123	20230704	170000	435617989	1869	1869	1869	1869	0
124	20230704	165900	435617989	1869	1869	1869	1869	0
125	20230704	165800	435617989	1869	1869	1869	1869	0
126	20230704	165700	435617989	1869	1869	1869	1869	0
127	20230704	165600	435617989	1869	1869	1869	1869	0
128	20230704	165500	435617989	1869	1869	1869	1869	0
129	20230704	165400	435617989	1869	1869	1869	1869	0
130	20230704	165300	435617989	1869	1869	1869	1869	0
131	20230704	165200	435617989	1869	1869	1869	1869	0
132	20230704	165100	435617989	1869	1869	1869	1869	0
133	20230704	165000	435617989	1869	1869	1869	1869	0
134	20230704	164900	435617989	1869	1869	1869	1869	0
135	20230704	164800	435617989	1869	1869	1869	1869	0
136	20230704	164700	435617989	1869	1869	1869	1869	0
137	20230704	164600	435617989	1869	1869	1869	1869	0
138	20230704	164500	435617989	1869	1869	1869	1869	0
139	20230704	164400	435617989	1869	1869	1869	1869	0
140	20230704	164300	435617989	1869	1869	1869	1869	0
141	20230704	164200	435617989	1869	1869	1869	1869	0
142	20230704	164100	435617989	1869	1869	1869	1869	0
143	20230704	164000	435617989	1869	1869	1869	1869	0
144	20230704	163900	435617989	1869	1869	1869	1869	0
145	20230704	163800	435617989	1869	1869	1869	1869	0
146	20230704	163700	435617989	1869	1869	1869	1869	0
147	20230704	163600	435617989	1869	1869	1869	1869	0
148	20230704	163500	435617989	1869	1869	1869	1869	0
149	20230704	163400	435617989	1869	1869	1869	1869	0
150	20230704	163300	435617989	1869	1869	1869	1869	0
151	20230704	163200	435617989	1869	1869	1869	1869	0
152	20230704	163100	435617989	1869	1869	1869	1869	1269
153	20230704	163000	435617989	1869	1869	1869	1869	0
154	20230704	162900	435617989	1869	1869	1869	1869	0
155	20230704	162800	435617989	1869	1869	1869	1869	0
156	20230704	162700	435617989	1869	1869	1869	1869	0
157	20230704	162600	435617989	1869	1869	1869	1869	0
158	20230704	162500	435617989	1869	1869	1869	1869	0
159	20230704	162400	435617989	1869	1869	1869	1869	0
160	20230704	162300	435617989	1869	1869	1869	1869	0
161	20230704	162200	435617989	1869	1869	1869	1869	0
162	20230704	162100	435617989	1869	1869	1869	1869	0
163	20230704	162000	435617989	1869	1869	1869	1869	0
164	20230704	161900	435617989	1869	1869	1869	1869	0
165	20230704	161800	435617989	1869	1869	1869	1869	0
166	20230704	161700	435617989	1869	1869	1869	1869	0
167	20230704	161600	435617989	1869	1869	1869	1869	0
168	20230704	161500	435617989	1869	1869	1869	1869	0
169	20230704	161400	435617989	1869	1869	1869	1869	0
170	20230704	161300	435617989	1869	1869	1869	1869	0
171	20230704	161200	435617989	1869	1869	1869	1869	0
172	20230704	161100	435617989	1869	1869	1869	1869	0
173	20230704	161000	435617989	1869	1869	1869	1869	0
174	20230704	160900	435617989	1869	1869	1869	1869	0
175	20230704	160800	435617989	1869	1869	1869	1869	0
176	20230704	160700	435617989	1869	1869	1869	1869	0
177	20230704	160600	435617989	1869	1869	1869	1869	0
178	20230704	160500	435617989	1869	1869	1869	1869	0
179	20230704	160400	435617989	1869	1869	1869	1869	0
180	20230704	160300	435617989	1869	1869	1869	1869	0
181	20230704	160200	435617989	1869	1869	1869	1869	0
182	20230704	160100	435617989	1869	1869	1869	1869	1269
183	20230704	160000	435617989	1869	1869	1869	1869	0
184	20230704	155900	435617989	1869	1869	1869	1869	0
185	20230704	155800	435617989	1869	1869	1869	1869	0
186	20230704	155700	435617989	1869	1869	1869	1869	0
187	20230704	155600	435617989	1869	1869	1869	1869	0
188	20230704	155500	435617989	1869	1869	1869	1869	0
189	20230704	155400	435617989	1869	1869	1869	1869	0
190	20230704	155300	435617989	1869	1869	1869	1869	0
191	20230704	155200	435617989	1869	1869	1869	1869	0
192	20230704	155100	435617989	1869	1869	1869	1869	0
193	20230704	155000	435617989	1869	1869	1869	1869	0
194	20230704	154900	435617989	1869	1869	1869	1869	0
195	20230704	154800	435617989	1869	1869	1869	1869	0
196	20230704	154700	435617989	1869	1869	1869	1869	0
197	20230704	154600	435617989	1869	1869	1869	1869	0
198	20230704	154500	435617989	1869	1869	1869	1869	0
199	20230704	154400	435617989	1869	1869	1869	1869	0
200	20230704	154300	435617989	1869	1869	1869	1869	0
201	20230704	154200	435617989	1869	1869	1869	1869	0
202	20230704	154100	435617989	1869	1869	1869	1869	0
203	20230704	154000	435617989	1869	1869	1869	1869	0
204	20230704	153900	435617989	1869	1869	1869	1869	0
205	20230704	153800	435617989	1869	1869	1869	1869	0
206	20230704	153700	435617989	1869	1869	1869	1869	0
207	20230704	153600	435617989	1869	1869	1869	1869	0
208	20230704	153500	435617989	1869	1869	1869	1869	0
209	20230704	153400	435617989	1869	1869	1869	1869	0
210	20230704	153300	435617989	1869	1869	1869	1869	0
211	20230704	153200	435617989	1869	1869	1869	1869	0
212	20230704	153100	435617989	1869	1869	1869	1869	1269
213	20230704	153000	435617989	1869	1869	1869	1869	1269
214	20230704	152900	433246228	1870	1870	1870	1870	0
215	20230704	152800	433246228	1870	1870	1870	1870	0
216	20230704	152700	433246228	1870	1870	1870	1870	0
217	20230704	152600	433246228	1870	1870	1870	1870	0
218	20230704	152500	433246228	1870	1870	1870	1870	0
219	20230704	152400	433246228	1870	1870	1870	1870	0
220	20230704	152300	433246228	1870	1870	1870	1870	0
221	20230704	152200	433246228	1870	1870	1870	1870	0
222	20230704	152100	433246228	1870	1870	1870	1870	0
223	20230704	152000	433246228	1870	1870	1870	1870	0
224	20230704	151900	433246228	1870	1870	1870	1870	1
225	20230704	151800	433244358	1870	1870	1870	1870	1070
226	20230704	151700	431243458	1870	1870	1870	1870	19
227	20230704	151600	431207928	1869	1869	1869	1869	702
228	20230704	151500	429895890	1869	1869	1869	1869	2
229	20230704	151400	429892152	1864	1866	1866	1864	690
230	20230704	151300	428605319	1869	1869	1869	1869	2
231	20230704	151200	428601581	1866	1866	1866	1866	0
232	20230704	151100	428601581	1866	1867	1867	1865	8200
233	20230704	151000	413307277	1870	1870	1870	1870	0
234	20230704	150900	413307277	1870	1870	1871	1870	2063
235	20230704	150800	409449407	1870	1869	1870	1869	3404
236	20230704	150700	403084316	1869	1869	1869	1869	0
237	20230704	150600	403084316	1869	1869	1869	1869	3511
238	20230704	150500	396522257	1870	1867	1870	1866	3442
239	20230704	150400	390096855	1871	1871	1871	1871	0
240	20230704	150300	390096855	1871	1871	1871	1871	41
241	20230704	150200	390020144	1871	1871	1871	1871	54
242	20230704	150100	389919110	1871	1871	1871	1871	0
243	20230704	150000	389919110	1871	1871	1871	1871	0
244	20230704	145900	389919110	1871	1871	1871	1871	0
245	20230704	145800	389919110	1871	1871	1871	1871	0
246	20230704	145700	389919110	1871	1871	1871	1871	2
247	20230704	145600	389915368	1866	1866	1866	1866	0
248	20230704	145500	389915368	1866	1866	1866	1866	2500
249	20230704	145400	385250368	1866	1866	1866	1866	2500
250	20230704	145300	380585368	1866	1866	1866	1866	3000
251	20230704	145200	374987368	1866	1866	1866	1866	1000
252	20230704	145100	373121368	1866	1873	1873	1866	5484
253	20230704	145000	362884414	1873	1873	1873	1873	392
254	20230704	144900	362150198	1873	1872	1878	1871	2797
255	20230704	144800	356907937	1873	1873	1873	1873	1
256	20230704	144700	356906064	1872	1872	1872	1872	0
257	20230704	144600	356906064	1872	1872	1872	1872	1632
258	20230704	144500	353850960	1872	1872	1872	1872	205
259	20230704	144400	353467200	1873	1873	1873	1873	0
260	20230704	144300	353467200	1873	1873	1873	1873	0
261	20230704	144200	353467200	1873	1873	1873	1873	0
262	20230704	144100	353467200	1873	1873	1873	1873	0
263	20230704	144000	353467200	1873	1873	1873	1873	0
264	20230704	143900	353467200	1873	1873	1873	1873	1125
265	20230704	143800	351360075	1873	1873	1873	1873	30
266	20230704	143700	351303885	1873	1872	1873	1872	487
267	20230704	143600	350391764	1873	1873	1873	1873	275
268	20230704	143500	349876689	1873	1873	1873	1873	330
269	20230704	143400	349258599	1873	1867	1873	1867	333
270	20230704	143300	348635470	1867	1867	1867	1867	250
271	20230704	143200	348168720	1867	1867	1867	1867	8
272	20230704	143100	348153784	1869	1869	1869	1869	0
273	20230704	143000	348153784	1869	1869	1869	1869	357
274	20230704	142900	347486551	1871	1871	1871	1871	0
275	20230704	142800	347486551	1871	1871	1871	1871	8
276	20230704	142700	347471583	1871	1871	1871	1871	22
277	20230704	142600	347430421	1871	1871	1871	1871	0
278	20230704	142500	347430421	1871	1871	1871	1871	0
279	20230704	142400	347430421	1871	1871	1871	1871	0
280	20230704	142300	347430421	1871	1870	1871	1870	1005
281	20230704	142200	345550086	1870	1870	1870	1870	745
282	20230704	142100	344156936	1871	1871	1871	1871	0
283	20230704	142000	344156936	1871	1871	1871	1871	0
284	20230704	141900	344156936	1871	1871	1871	1871	0
285	20230704	141800	344156936	1871	1871	1871	1871	1
286	20230704	141700	344155065	1864	1864	1864	1864	0
287	20230704	141600	344155065	1864	1866	1866	1864	5000
288	20230704	141500	334832701	1866	1866	1866	1866	0
289	20230704	141400	334832701	1866	1866	1866	1866	0
290	20230704	141300	334832701	1866	1866	1866	1866	0
291	20230704	141200	334832701	1866	1866	1866	1866	1
292	20230704	141100	334830835	1866	1863	1866	1863	1010
293	20230704	141000	332946205	1866	1866	1866	1866	0
294	20230704	140900	332946205	1866	1866	1866	1866	2
295	20230704	140800	332942473	1871	1871	1871	1871	0
296	20230704	140700	332942473	1871	1871	1871	1871	0
297	20230704	140600	332942473	1871	1871	1871	1871	44
298	20230704	140500	332860149	1861	1861	1861	1861	0
299	20230704	140400	332860149	1861	1861	1861	1861	0
300	20230704	140300	332860149	1861	1873	1873	1861	10001
301	20230704	140200	314225451	1867	1870	1870	1867	728
302	20230704	140100	312864845	1870	1870	1870	1870	1
303	20230704	140000	312862975	1870	1872	1873	1870	2051
304	20230704	135900	309027491	1873	1870	1873	1870	3287
305	20230704	135800	302877996	1869	1869	1869	1869	0
306	20230704	135700	302877996	1869	1869	1869	1869	460
307	20230704	135600	302018256	1868	1868	1868	1868	342
308	20230704	135500	301379400	1868	1868	1868	1868	100
309	20230704	135400	301192600	1870	1868	1870	1868	809
310	20230704	135300	299680589	1868	1868	1868	1868	0
311	20230704	135200	299680589	1868	1868	1868	1868	254
312	20230704	135100	299206117	1868	1868	1868	1868	1
313	20230704	135000	299204249	1867	1867	1867	1867	538
314	20230704	134900	298199803	1867	1867	1867	1867	0
315	20230704	134800	298199803	1867	1867	1867	1867	0
316	20230704	134700	298199803	1867	1867	1867	1867	0
317	20230704	134600	298199803	1867	1867	1867	1867	0
318	20230704	134500	298199803	1867	1868	1868	1867	385
319	20230704	134400	297480912	1868	1868	1868	1868	0
320	20230704	134300	297480912	1868	1868	1868	1868	1100
321	20230704	134200	295426112	1868	1868	1868	1868	1
322	20230704	134100	295424244	1867	1867	1867	1867	1362
323	20230704	134000	292881390	1869	1869	1870	1869	532
324	20230704	133900	291887081	1869	1869	1869	1867	202
325	20230704	133800	291509745	1869	1869	1869	1869	1
326	20230704	133700	291507876	1860	1860	1860	1860	720
327	20230704	133600	290168676	1860	1860	1860	1860	1
328	20230704	133500	290166816	1860	1865	1865	1860	5500
329	20230704	133400	279925381	1865	1865	1865	1865	0
330	20230704	133300	279925381	1865	1865	1865	1865	0
331	20230704	133200	279925381	1865	1865	1865	1865	111
332	20230704	133100	279718366	1865	1865	1865	1865	0
333	20230704	133000	279718366	1865	1865	1865	1865	0
334	20230704	132900	279718366	1865	1865	1865	1865	1010
335	20230704	132800	277834716	1867	1867	1867	1867	301
336	20230704	132700	277272749	1867	1866	1867	1865	3032
337	20230704	132600	271616714	1867	1867	1867	1867	0
338	20230704	132500	271616714	1867	1867	1867	1867	0
339	20230704	132400	271616714	1867	1867	1867	1867	100
340	20230704	132300	271430014	1870	1870	1870	1870	0
341	20230704	132200	271430014	1870	1870	1870	1870	0
342	20230704	132100	271430014	1870	1870	1870	1870	0
343	20230704	132000	271430014	1870	1870	1870	1870	0
344	20230704	131900	271430014	1870	1870	1870	1870	0
345	20230704	131800	271430014	1870	1870	1870	1870	0
346	20230704	131700	271430014	1870	1870	1870	1870	0
347	20230704	131600	271430014	1870	1870	1870	1870	2
348	20230704	131500	271426274	1870	1866	1870	1866	501
349	20230704	131400	270491404	1870	1870	1870	1870	0
350	20230704	131300	270491404	1870	1870	1870	1870	0
351	20230704	131200	270491404	1870	1870	1870	1870	10
352	20230704	131100	270472704	1872	1872	1872	1872	5
353	20230704	131000	270463344	1872	1870	1872	1870	670
354	20230704	130900	269209963	1870	1870	1870	1870	0
355	20230704	130800	269209963	1870	1870	1870	1870	0
356	20230704	130700	269209963	1870	1870	1870	1870	0
357	20230704	130600	269209963	1870	1864	1870	1864	101
358	20230704	130500	269021693	1870	1870	1870	1870	0
359	20230704	130400	269021693	1870	1870	1870	1870	1
360	20230704	130300	269019823	1871	1871	1871	1871	100
361	20230704	130200	268832723	1871	1871	1871	1871	1
362	20230704	130100	268830852	1871	1871	1871	1871	0
363	20230704	130000	268830852	1871	1871	1871	1871	0
364	20230704	125900	268830852	1871	1871	1871	1871	0
365	20230704	125800	268830852	1871	1871	1871	1871	500
366	20230704	125700	267895352	1872	1872	1872	1872	0
367	20230704	125600	267895352	1872	1872	1872	1872	0
368	20230704	125500	267895352	1872	1872	1872	1872	0
369	20230704	125400	267895352	1872	1872	1872	1872	0
370	20230704	125300	267895352	1872	1872	1873	1872	1030
371	20230704	125200	265966912	1872	1869	1872	1869	2583
372	20230704	125100	261135607	1868	1865	1868	1865	13072
373	20230704	125000	236753111	1867	1861	1867	1861	6068
374	20230704	124900	225430401	1861	1862	1862	1861	1073
375	20230704	124800	223433545	1865	1864	1865	1864	500
376	20230704	124700	222501514	1864	1863	1864	1863	500
377	20230704	124600	221569517	1864	1864	1864	1864	0
378	20230704	124500	221569517	1864	1864	1864	1864	0
379	20230704	124400	221569517	1864	1861	1864	1861	902
380	20230704	124300	219890889	1861	1861	1861	1860	904
381	20230704	124200	218209195	1861	1861	1861	1861	0
382	20230704	124100	218209195	1861	1861	1861	1861	2500
383	20230704	124000	213556695	1864	1864	1864	1864	30
384	20230704	123900	213500775	1864	1863	1864	1863	502
385	20230704	123800	212565547	1862	1860	1862	1860	533
386	20230704	123700	211573167	1860	1860	1860	1860	1
387	20230704	123600	211571307	1860	1860	1860	1860	0
388	20230704	123500	211571307	1860	1860	1860	1860	2
389	20230704	123400	211567587	1858	1858	1858	1858	45
390	20230704	123300	211483977	1860	1860	1860	1860	2
391	20230704	123200	211480257	1860	1860	1860	1860	0
392	20230704	123100	211480257	1860	1858	1860	1858	300
393	20230704	123000	210922622	1858	1858	1858	1858	100
394	20230704	122900	210736822	1859	1859	1859	1859	0
395	20230704	122800	210736822	1859	1859	1859	1859	2
396	20230704	122700	210733104	1859	1859	1859	1859	0
397	20230704	122600	210733104	1859	1859	1859	1859	170
398	20230704	122500	210417074	1859	1859	1859	1859	35
399	20230704	122400	210352009	1859	1859	1859	1859	100
400	20230704	122300	210166109	1859	1858	1859	1858	1500
401	20230704	122200	207377909	1857	1857	1857	1857	1092
402	20230704	122100	205350065	1857	1857	1857	1857	0
403	20230704	122000	205350065	1857	1857	1857	1857	0
404	20230704	121900	205350065	1857	1857	1857	1857	0
405	20230704	121800	205350065	1857	1857	1857	1857	0
406	20230704	121700	205350065	1857	1857	1857	1857	0
407	20230704	121600	205350065	1857	1857	1857	1857	2
408	20230704	121500	205346351	1856	1856	1856	1856	1
409	20230704	121400	205344495	1857	1857	1857	1857	0
410	20230704	121300	205344495	1857	1857	1857	1857	500
411	20230704	121200	204415995	1857	1857	1857	1857	0
412	20230704	121100	204415995	1857	1857	1857	1857	0
413	20230704	121000	204415995	1857	1857	1857	1857	0
414	20230704	120900	204415995	1857	1857	1857	1857	0
415	20230704	120800	204415995	1857	1857	1857	1857	1200
416	20230704	120700	202187595	1857	1857	1857	1857	200
417	20230704	120600	201816195	1859	1859	1859	1859	0
418	20230704	120500	201816195	1859	1859	1859	1859	0
419	20230704	120400	201816195	1859	1859	1859	1859	0
420	20230704	120300	201816195	1859	1859	1859	1859	0
421	20230704	120200	201816195	1859	1859	1859	1859	0
422	20230704	120100	201816195	1859	1859	1859	1859	0
423	20230704	120000	201816195	1859	1859	1859	1859	0
424	20230704	115900	201816195	1859	1859	1859	1859	0
425	20230704	115800	201816195	1859	1859	1859	1859	0
426	20230704	115700	201816195	1859	1859	1859	1859	0
427	20230704	115600	201816195	1859	1859	1859	1859	0
428	20230704	115500	201816195	1859	1859	1859	1859	1200
429	20230704	115400	199585395	1859	1859	1859	1859	0
430	20230704	115300	199585395	1859	1859	1859	1859	0
431	20230704	115200	199585395	1859	1859	1859	1859	0
432	20230704	115100	199585395	1859	1859	1859	1859	0
433	20230704	115000	199585395	1859	1859	1859	1859	0
434	20230704	114900	199585395	1859	1859	1859	1859	0
435	20230704	114800	199585395	1859	1859	1859	1859	200
436	20230704	114700	199213595	1859	1858	1859	1858	1600
437	20230704	114600	196240395	1856	1856	1856	1856	195
438	20230704	114500	195878475	1853	1853	1853	1853	20
439	20230704	114400	195841415	1856	1856	1856	1856	0
440	20230704	114300	195841415	1856	1856	1856	1856	0
441	20230704	114200	195841415	1856	1856	1856	1856	0
442	20230704	114100	195841415	1856	1856	1856	1856	0
443	20230704	114000	195841415	1856	1856	1856	1856	50
444	20230704	113900	195748615	1856	1855	1856	1855	1006
445	20230704	113800	193881785	1854	1854	1854	1854	0
446	20230704	113700	193881785	1854	1854	1854	1854	100
447	20230704	113600	193696385	1855	1855	1855	1855	0
448	20230704	113500	193696385	1855	1855	1855	1855	0
449	20230704	113400	193696385	1855	1855	1855	1855	197
450	20230704	113300	193330950	1856	1856	1856	1856	0
451	20230704	113200	193330950	1856	1856	1856	1856	0
452	20230704	113100	193330950	1856	1855	1856	1855	904
453	20230704	113000	191654020	1855	1855	1855	1855	708
454	20230704	112900	190340680	1856	1856	1856	1856	0
455	20230704	112800	190340680	1856	1856	1856	1856	101
456	20230704	112700	190153224	1855	1856	1856	1855	480
457	20230704	112600	189262822	1856	1856	1856	1856	36
458	20230704	112500	189196006	1856	1856	1856	1856	400
459	20230704	112400	188453606	1856	1856	1856	1856	684
460	20230704	112300	187184102	1855	1855	1855	1855	10
461	20230704	112200	187165552	1856	1856	1856	1856	316
462	20230704	112100	186579056	1856	1856	1856	1856	555
463	20230704	112000	185548976	1856	1856	1856	1856	0
464	20230704	111900	185548976	1856	1856	1856	1856	0
465	20230704	111800	185548976	1856	1856	1856	1856	0
466	20230704	111700	185548976	1856	1856	1856	1856	1135
467	20230704	111600	183442416	1856	1856	1856	1856	0
468	20230704	111500	183442416	1856	1856	1856	1856	0
469	20230704	111400	183442416	1856	1856	1856	1856	0
470	20230704	111300	183442416	1856	1856	1856	1856	578
471	20230704	111200	182369648	1856	1851	1856	1851	2218
472	20230704	111100	178264125	1850	1851	1851	1850	2001
473	20230704	111000	174562192	1851	1851	1851	1851	0
474	20230704	110900	174562192	1851	1851	1851	1851	0
475	20230704	110800	174562192	1851	1851	1851	1851	0
476	20230704	110700	174562192	1851	1851	1851	1851	3943
477	20230704	110600	167263699	1851	1851	1851	1851	0
478	20230704	110500	167263699	1851	1850	1851	1850	105
479	20230704	110400	167069447	1850	1850	1850	1850	2010
480	20230704	110300	163350947	1850	1851	1851	1850	1472
481	20230704	110200	160627362	1858	1851	1858	1851	2
482	20230704	110100	160623653	1858	1858	1858	1858	0
483	20230704	110000	160623653	1858	1858	1858	1858	0
484	20230704	105900	160623653	1858	1858	1858	1858	0
485	20230704	105800	160623653	1858	1858	1858	1858	0
486	20230704	105700	160623653	1858	1858	1858	1858	0
487	20230704	105600	160623653	1858	1853	1858	1850	4793
488	20230704	105500	151747796	1858	1858	1858	1858	0
489	20230704	105400	151747796	1858	1853	1858	1853	110
490	20230704	105300	151543956	1859	1859	1859	1859	0
491	20230704	105200	151543956	1859	1859	1859	1859	0
492	20230704	105100	151543956	1859	1859	1859	1859	2
493	20230704	105000	151540238	1853	1853	1853	1853	301
494	20230704	104900	150982485	1853	1853	1853	1853	0
495	20230704	104800	150982485	1853	1854	1854	1853	929
496	20230704	104700	149261022	1854	1854	1854	1854	55
497	20230704	104600	149159052	1859	1859	1859	1854	222
498	20230704	104500	148746495	1859	1859	1859	1859	0
499	20230704	104400	148746495	1859	1859	1859	1859	0
500	20230704	104300	148746495	1859	1859	1859	1859	799
501	20230704	104200	147261154	1859	1859	1859	1859	0
502	20230704	104100	147261154	1859	1859	1859	1859	0
503	20230704	104000	147261154	1859	1859	1859	1859	0
504	20230704	103900	147261154	1859	1852	1859	1852	5
505	20230704	103800	147251866	1859	1859	1859	1859	2
506	20230704	103700	147248148	1852	1854	1854	1852	3532
507	20230704	103600	140705142	1859	1854	1859	1854	11
508	20230704	103500	140684738	1859	1859	1859	1859	2
509	20230704	103400	140681020	1854	1853	1854	1853	1360
510	20230704	103300	138160694	1854	1854	1854	1854	1
511	20230704	103200	138158840	1853	1857	1857	1853	7683
512	20230704	103100	123904756	1859	1859	1859	1859	1
513	20230704	103000	123902897	1857	1857	1857	1857	60
514	20230704	102900	123791477	1859	1859	1859	1859	0
515	20230704	102800	123791477	1859	1858	1859	1857	810
516	20230704	102700	122287157	1857	1859	1859	1857	1762
517	20230704	102600	119014027	1859	1860	1860	1859	431
518	20230704	102500	118212397	1860	1860	1860	1860	1
519	20230704	102400	118210537	1865	1860	1865	1860	17
520	20230704	102300	118178852	1866	1861	1866	1860	1007
521	20230704	102200	116304816	1866	1866	1866	1866	2
522	20230704	102100	116301084	1862	1866	1866	1862	553
523	20230704	102000	115271358	1865	1865	1865	1865	0
524	20230704	101900	115271358	1865	1865	1865	1865	643
525	20230704	101800	114072163	1865	1865	1865	1865	0
526	20230704	101700	114072163	1865	1865	1865	1865	889
527	20230704	101600	112414178	1865	1865	1865	1865	115
528	20230704	101500	112199703	1865	1865	1865	1865	385
529	20230704	101400	111481678	1865	1865	1865	1865	0
530	20230704	101300	111481678	1865	1865	1865	1865	0
531	20230704	101200	111481678	1865	1865	1865	1865	0
532	20230704	101100	111481678	1865	1865	1865	1865	0
533	20230704	101000	111481678	1865	1865	1865	1865	0
534	20230704	100900	111481678	1865	1865	1865	1865	105
535	20230704	100800	111285853	1865	1865	1865	1865	10
536	20230704	100700	111267203	1865	1865	1865	1865	0
537	20230704	100600	111267203	1865	1865	1865	1865	0
538	20230704	100500	111267203	1865	1865	1865	1865	795
539	20230704	100400	109784528	1865	1865	1865	1865	147
540	20230704	100300	109510373	1865	1864	1865	1864	373
541	20230704	100200	108814758	1864	1863	1864	1863	1707
542	20230704	100100	105632917	1860	1861	1861	1860	314
543	20230704	100000	105048777	1864	1864	1864	1864	0
544	20230704	095900	105048777	1864	1864	1864	1864	1001
545	20230704	095800	103182913	1859	1864	1864	1859	39
546	20230704	095700	103110407	1858	1860	1860	1858	9077
547	20230704	095600	86239102	1865	1865	1865	1865	0
548	20230704	095500	86239102	1865	1861	1865	1860	220
549	20230704	095400	85829752	1865	1865	1865	1865	30
550	20230704	095300	85773802	1860	1860	1860	1860	2589
551	20230704	095200	80958262	1860	1860	1860	1860	1010
552	20230704	095100	79079662	1860	1858	1860	1858	11
553	20230704	095000	79059220	1860	1860	1860	1859	3830
554	20230704	094900	71939247	1860	1860	1860	1860	3
555	20230704	094800	71933667	1860	1860	1860	1860	771
556	20230704	094700	70499607	1860	1865	1865	1860	756
557	20230704	094600	69093437	1860	1860	1860	1860	10
558	20230704	094500	69074837	1866	1866	1866	1866	0
559	20230704	094400	69074837	1866	1866	1866	1866	500
560	20230704	094300	68141837	1866	1866	1866	1860	2819
561	20230704	094200	62881589	1866	1866	1866	1866	120
562	20230704	094100	62657669	1866	1866	1866	1866	2
563	20230704	094000	62653937	1860	1863	1864	1860	6384
564	20230704	093900	50766709	1865	1866	1866	1865	232
565	20230704	093800	50333852	1865	1865	1865	1865	200
566	20230704	093700	49960852	1866	1866	1866	1866	129
567	20230704	093600	49720138	1867	1867	1867	1867	126
568	20230704	093500	49484896	1867	1867	1867	1867	1
569	20230704	093400	49483029	1862	1862	1862	1862	0
570	20230704	093300	49483029	1862	1862	1862	1862	596
571	20230704	093200	48373277	1862	1863	1863	1862	7304
572	20230704	093100	34771946	1863	1865	1865	1863	2921
573	20230704	093000	29326633	1869	1869	1869	1869	0
574	20230704	092900	29326633	1869	1869	1869	1869	179
575	20230704	092800	28992082	1869	1868	1869	1868	1000
576	20230704	092700	27123182	1869	1869	1869	1865	120
577	20230704	092600	26898942	1869	1870	1870	1869	301
578	20230704	092500	26336073	1870	1870	1870	1870	400
579	20230704	092400	25588073	1870	1870	1870	1870	100
580	20230704	092300	25401073	1872	1872	1872	1872	1
581	20230704	092200	25399201	1872	1872	1872	1872	0
582	20230704	092100	25399201	1872	1872	1872	1872	0
583	20230704	092000	25399201	1872	1872	1872	1872	56
584	20230704	091900	25294369	1872	1872	1872	1872	1
585	20230704	091800	25292497	1872	1872	1872	1872	20
586	20230704	091700	25255057	1872	1872	1872	1872	14
587	20230704	091600	25228849	1872	1872	1872	1872	14
588	20230704	091500	25202641	1863	1873	1873	1862	102
589	20230704	091400	25012705	1873	1873	1873	1873	100
590	20230704	091300	24825405	1873	1871	1873	1871	265
591	20230704	091200	24329269	1872	1872	1872	1872	28
592	20230704	091100	24276853	1872	1872	1872	1872	267
593	20230704	091000	23777029	1872	1872	1872	1872	239
594	20230704	090900	23329621	1872	1872	1872	1872	28
595	20230704	090800	23277205	1873	1873	1873	1862	1042
596	20230704	090700	21336539	1873	1858	1873	1856	3223
597	20230704	090600	15332760	1859	1859	1859	1859	554
598	20230704	090500	14302874	1858	1864	1864	1858	549
599	20230704	090400	13282544	1858	1860	1860	1857	1000
600	20230704	090300	11424623	1875	1861	1875	1860	1830
601	20230704	090200	8018323	1861	1862	1862	1860	3311
602	20230704	090100	1856056	1862	1862	1862	1862	73
603	20230704	090000	1720130	1861	1869	1880	1861	920