KissMeData/018000/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	185600	998692459	1855	1855	1855	1855	5185
3	20230721	185500	998692459	1855	1855	1855	1855	0
4	20230721	185400	998692459	1855	1855	1855	1855	0
5	20230721	185300	998692459	1855	1855	1855	1855	0
6	20230721	185200	998692459	1855	1855	1855	1855	0
7	20230721	185100	998692459	1855	1855	1855	1855	0
8	20230721	185000	998692459	1855	1855	1855	1855	0
9	20230721	184900	998692459	1855	1855	1855	1855	0
10	20230721	184800	998692459	1855	1855	1855	1855	0
11	20230721	184700	998692459	1855	1855	1855	1855	0
12	20230721	184600	998692459	1855	1855	1855	1855	0
13	20230721	184500	998692459	1855	1855	1855	1855	0
14	20230721	184400	998692459	1855	1855	1855	1855	0
15	20230721	184300	998692459	1855	1855	1855	1855	0
16	20230721	184200	998692459	1855	1855	1855	1855	0
17	20230721	184100	998692459	1855	1855	1855	1855	0
18	20230721	184000	998692459	1855	1855	1855	1855	0
19	20230721	183900	998692459	1855	1855	1855	1855	0
20	20230721	183800	998692459	1855	1855	1855	1855	0
21	20230721	183700	998692459	1855	1855	1855	1855	0
22	20230721	183600	998692459	1855	1855	1855	1855	0
23	20230721	183500	998692459	1855	1855	1855	1855	0
24	20230721	183400	998692459	1855	1855	1855	1855	0
25	20230721	183300	998692459	1855	1855	1855	1855	0
26	20230721	183200	998692459	1855	1855	1855	1855	0
27	20230721	183100	998692459	1855	1855	1855	1855	0
28	20230721	183000	998692459	1855	1855	1855	1855	0
29	20230721	182900	998692459	1855	1855	1855	1855	0
30	20230721	182800	998692459	1855	1855	1855	1855	0
31	20230721	182700	998692459	1855	1855	1855	1855	0
32	20230721	182600	998692459	1855	1855	1855	1855	5185
33	20230721	182500	998692459	1855	1855	1855	1855	0
34	20230721	182400	998692459	1855	1855	1855	1855	0
35	20230721	182300	998692459	1855	1855	1855	1855	0
36	20230721	182200	998692459	1855	1855	1855	1855	0
37	20230721	182100	998692459	1855	1855	1855	1855	0
38	20230721	182000	998692459	1855	1855	1855	1855	0
39	20230721	181900	998692459	1855	1855	1855	1855	0
40	20230721	181800	998692459	1855	1855	1855	1855	0
41	20230721	181700	998692459	1855	1855	1855	1855	0
42	20230721	181600	998692459	1855	1855	1855	1855	0
43	20230721	181500	998692459	1855	1855	1855	1855	0
44	20230721	181400	998692459	1855	1855	1855	1855	0
45	20230721	181300	998692459	1855	1855	1855	1855	0
46	20230721	181200	998692459	1855	1855	1855	1855	0
47	20230721	181100	998692459	1855	1855	1855	1855	0
48	20230721	181000	998692459	1855	1855	1855	1855	0
49	20230721	180900	998692459	1855	1855	1855	1855	0
50	20230721	180800	998692459	1855	1855	1855	1855	0
51	20230721	180700	998692459	1855	1855	1855	1855	0
52	20230721	180600	998692459	1855	1855	1855	1855	0
53	20230721	180500	998692459	1855	1855	1855	1855	0
54	20230721	180400	998692459	1855	1855	1855	1855	0
55	20230721	180300	998692459	1855	1855	1855	1855	0
56	20230721	180200	998692459	1855	1855	1855	1855	0
57	20230721	180100	998692459	1855	1855	1855	1855	0
58	20230721	180000	998692459	1855	1855	1855	1855	0
59	20230721	175900	998692459	1855	1855	1855	1855	0
60	20230721	175800	998692459	1855	1855	1855	1855	0
61	20230721	175700	998692459	1855	1855	1855	1855	0
62	20230721	175600	998692459	1855	1855	1855	1855	5185
63	20230721	175500	998692459	1855	1855	1855	1855	0
64	20230721	175400	998692459	1855	1855	1855	1855	0
65	20230721	175300	998692459	1855	1855	1855	1855	0
66	20230721	175200	998692459	1855	1855	1855	1855	0
67	20230721	175100	998692459	1855	1855	1855	1855	0
68	20230721	175000	998692459	1855	1855	1855	1855	0
69	20230721	174900	998692459	1855	1855	1855	1855	0
70	20230721	174800	998692459	1855	1855	1855	1855	0
71	20230721	174700	998692459	1855	1855	1855	1855	0
72	20230721	174600	998692459	1855	1855	1855	1855	0
73	20230721	174500	998692459	1855	1855	1855	1855	0
74	20230721	174400	998692459	1855	1855	1855	1855	0
75	20230721	174300	998692459	1855	1855	1855	1855	0
76	20230721	174200	998692459	1855	1855	1855	1855	0
77	20230721	174100	998692459	1855	1855	1855	1855	0
78	20230721	174000	998692459	1855	1855	1855	1855	0
79	20230721	173900	998692459	1855	1855	1855	1855	0
80	20230721	173800	998692459	1855	1855	1855	1855	0
81	20230721	173700	998692459	1855	1855	1855	1855	0
82	20230721	173600	998692459	1855	1855	1855	1855	0
83	20230721	173500	998692459	1855	1855	1855	1855	0
84	20230721	173400	998692459	1855	1855	1855	1855	0
85	20230721	173300	998692459	1855	1855	1855	1855	0
86	20230721	173200	998692459	1855	1855	1855	1855	0
87	20230721	173100	998692459	1855	1855	1855	1855	0
88	20230721	173000	998692459	1855	1855	1855	1855	0
89	20230721	172900	998692459	1855	1855	1855	1855	0
90	20230721	172800	998692459	1855	1855	1855	1855	0
91	20230721	172700	998692459	1855	1855	1855	1855	0
92	20230721	172600	998692459	1855	1855	1855	1855	5185
93	20230721	172500	998692459	1855	1855	1855	1855	0
94	20230721	172400	998692459	1855	1855	1855	1855	0
95	20230721	172300	998692459	1855	1855	1855	1855	0
96	20230721	172200	998692459	1855	1855	1855	1855	0
97	20230721	172100	998692459	1855	1855	1855	1855	0
98	20230721	172000	998692459	1855	1855	1855	1855	0
99	20230721	171900	998692459	1855	1855	1855	1855	0
100	20230721	171800	998692459	1855	1855	1855	1855	0
101	20230721	171700	998692459	1855	1855	1855	1855	0
102	20230721	171600	998692459	1855	1855	1855	1855	0
103	20230721	171500	998692459	1855	1855	1855	1855	0
104	20230721	171400	998692459	1855	1855	1855	1855	0
105	20230721	171300	998692459	1855	1855	1855	1855	0
106	20230721	171200	998692459	1855	1855	1855	1855	0
107	20230721	171100	998692459	1855	1855	1855	1855	0
108	20230721	171000	998692459	1855	1855	1855	1855	0
109	20230721	170900	998692459	1855	1855	1855	1855	0
110	20230721	170800	998692459	1855	1855	1855	1855	0
111	20230721	170700	998692459	1855	1855	1855	1855	0
112	20230721	170600	998692459	1855	1855	1855	1855	0
113	20230721	170500	998692459	1855	1855	1855	1855	0
114	20230721	170400	998692459	1855	1855	1855	1855	0
115	20230721	170300	998692459	1855	1855	1855	1855	0
116	20230721	170200	998692459	1855	1855	1855	1855	0
117	20230721	170100	998692459	1855	1855	1855	1855	0
118	20230721	170000	998692459	1855	1855	1855	1855	0
119	20230721	165900	998692459	1855	1855	1855	1855	0
120	20230721	165800	998692459	1855	1855	1855	1855	0
121	20230721	165700	998692459	1855	1855	1855	1855	0
122	20230721	165600	998692459	1855	1855	1855	1855	5185
123	20230721	165500	998692459	1855	1855	1855	1855	0
124	20230721	165400	998692459	1855	1855	1855	1855	0
125	20230721	165300	998692459	1855	1855	1855	1855	0
126	20230721	165200	998692459	1855	1855	1855	1855	0
127	20230721	165100	998692459	1855	1855	1855	1855	0
128	20230721	165000	998692459	1855	1855	1855	1855	0
129	20230721	164900	998692459	1855	1855	1855	1855	0
130	20230721	164800	998692459	1855	1855	1855	1855	0
131	20230721	164700	998692459	1855	1855	1855	1855	0
132	20230721	164600	998692459	1855	1855	1855	1855	0
133	20230721	164500	998692459	1855	1855	1855	1855	0
134	20230721	164400	998692459	1855	1855	1855	1855	0
135	20230721	164300	998692459	1855	1855	1855	1855	0
136	20230721	164200	998692459	1855	1855	1855	1855	0
137	20230721	164100	998692459	1855	1855	1855	1855	0
138	20230721	164000	998692459	1855	1855	1855	1855	0
139	20230721	163900	998692459	1855	1855	1855	1855	0
140	20230721	163800	998692459	1855	1855	1855	1855	0
141	20230721	163700	998692459	1855	1855	1855	1855	0
142	20230721	163600	998692459	1855	1855	1855	1855	0
143	20230721	163500	998692459	1855	1855	1855	1855	0
144	20230721	163400	998692459	1855	1855	1855	1855	0
145	20230721	163300	998692459	1855	1855	1855	1855	0
146	20230721	163200	998692459	1855	1855	1855	1855	0
147	20230721	163100	998692459	1855	1855	1855	1855	0
148	20230721	163000	998692459	1855	1855	1855	1855	0
149	20230721	162900	998692459	1855	1855	1855	1855	0
150	20230721	162800	998692459	1855	1855	1855	1855	0
151	20230721	162700	998692459	1855	1855	1855	1855	0
152	20230721	162600	998692459	1855	1855	1855	1855	5185
153	20230721	162500	998692459	1855	1855	1855	1855	0
154	20230721	162400	998692459	1855	1855	1855	1855	0
155	20230721	162300	998692459	1855	1855	1855	1855	0
156	20230721	162200	998692459	1855	1855	1855	1855	0
157	20230721	162100	998692459	1855	1855	1855	1855	0
158	20230721	162000	998692459	1855	1855	1855	1855	0
159	20230721	161900	998692459	1855	1855	1855	1855	0
160	20230721	161800	998692459	1855	1855	1855	1855	0
161	20230721	161700	998692459	1855	1855	1855	1855	0
162	20230721	161600	998692459	1855	1855	1855	1855	0
163	20230721	161500	998692459	1855	1855	1855	1855	0
164	20230721	161400	998692459	1855	1855	1855	1855	0
165	20230721	161300	998692459	1855	1855	1855	1855	0
166	20230721	161200	998692459	1855	1855	1855	1855	0
167	20230721	161100	998692459	1855	1855	1855	1855	0
168	20230721	161000	998692459	1855	1855	1855	1855	0
169	20230721	160900	998692459	1855	1855	1855	1855	0
170	20230721	160800	998692459	1855	1855	1855	1855	0
171	20230721	160700	998692459	1855	1855	1855	1855	0
172	20230721	160600	998692459	1855	1855	1855	1855	0
173	20230721	160500	998692459	1855	1855	1855	1855	0
174	20230721	160400	998692459	1855	1855	1855	1855	0
175	20230721	160300	998692459	1855	1855	1855	1855	0
176	20230721	160200	998692459	1855	1855	1855	1855	0
177	20230721	160100	998692459	1855	1855	1855	1855	0
178	20230721	160000	998692459	1855	1855	1855	1855	0
179	20230721	155900	998692459	1855	1855	1855	1855	0
180	20230721	155800	998692459	1855	1855	1855	1855	0
181	20230721	155700	998692459	1855	1855	1855	1855	0
182	20230721	155600	998692459	1855	1855	1855	1855	5185
183	20230721	155500	998692459	1855	1855	1855	1855	0
184	20230721	155400	998692459	1855	1855	1855	1855	0
185	20230721	155300	998692459	1855	1855	1855	1855	0
186	20230721	155200	998692459	1855	1855	1855	1855	0
187	20230721	155100	998692459	1855	1855	1855	1855	0
188	20230721	155000	998692459	1855	1855	1855	1855	0
189	20230721	154900	998692459	1855	1855	1855	1855	0
190	20230721	154800	998692459	1855	1855	1855	1855	0
191	20230721	154700	998692459	1855	1855	1855	1855	0
192	20230721	154600	998692459	1855	1855	1855	1855	0
193	20230721	154500	998692459	1855	1855	1855	1855	0
194	20230721	154400	998692459	1855	1855	1855	1855	0
195	20230721	154300	998692459	1855	1855	1855	1855	0
196	20230721	154200	998692459	1855	1855	1855	1855	0
197	20230721	154100	998692459	1855	1855	1855	1855	0
198	20230721	154000	998692459	1855	1855	1855	1855	0
199	20230721	153900	998692459	1855	1855	1855	1855	0
200	20230721	153800	998692459	1855	1855	1855	1855	0
201	20230721	153700	998692459	1855	1855	1855	1855	0
202	20230721	153600	998692459	1855	1855	1855	1855	0
203	20230721	153500	998692459	1855	1855	1855	1855	0
204	20230721	153400	998692459	1855	1855	1855	1855	0
205	20230721	153300	998692459	1855	1855	1855	1855	0
206	20230721	153200	998692459	1855	1855	1855	1855	0
207	20230721	153100	998692459	1855	1855	1855	1855	0
208	20230721	153000	998692459	1855	1855	1855	1855	5185
209	20230721	152900	989074284	1855	1855	1855	1855	0
210	20230721	152800	989074284	1855	1855	1855	1855	0
211	20230721	152700	989074284	1855	1855	1855	1855	0
212	20230721	152600	989074284	1855	1855	1855	1855	0
213	20230721	152500	989074284	1855	1855	1855	1855	0
214	20230721	152400	989074284	1855	1855	1855	1855	0
215	20230721	152300	989074284	1855	1855	1855	1855	0
216	20230721	152200	989074284	1855	1855	1855	1855	0
217	20230721	152100	989074284	1855	1855	1855	1855	0
218	20230721	152000	989074284	1855	1855	1855	1855	0
219	20230721	151900	989074284	1855	1855	1855	1855	410
220	20230721	151800	988313734	1855	1854	1855	1854	1616
221	20230721	151700	985317450	1854	1854	1854	1854	300
222	20230721	151600	984761250	1854	1854	1854	1854	1
223	20230721	151500	984759396	1853	1854	1854	1853	46
224	20230721	151400	984674128	1854	1853	1854	1853	1229
225	20230721	151300	982396406	1853	1853	1853	1853	166
226	20230721	151200	982088808	1852	1852	1852	1851	1922
227	20230721	151100	978529265	1851	1851	1851	1851	1330
228	20230721	151000	976067435	1851	1852	1852	1851	66
229	20230721	150900	975945253	1852	1850	1852	1850	417
230	20230721	150800	975173219	1850	1851	1851	1850	615
231	20230721	150700	974035444	1851	1851	1851	1850	1119
232	20230721	150600	971964275	1851	1851	1851	1850	115
233	20230721	150500	971751523	1851	1850	1851	1850	1717
234	20230721	150400	968575071	1851	1852	1852	1851	14823
235	20230721	150300	941137688	1852	1851	1852	1851	112
236	20230721	150200	940930269	1851	1851	1852	1851	1568
237	20230721	150100	938027893	1852	1853	1853	1852	1491
238	20230721	150000	935266557	1852	1852	1853	1852	758
239	20230721	145900	933862738	1852	1852	1852	1852	26
240	20230721	145800	933814586	1853	1853	1853	1853	1
241	20230721	145700	933812733	1854	1852	1854	1852	601
242	20230721	145600	932699679	1852	1852	1852	1852	2500
243	20230721	145500	928069679	1852	1853	1853	1852	1239
244	20230721	145400	925774946	1853	1854	1854	1853	497
245	20230721	145300	924854004	1853	1853	1855	1852	546
246	20230721	145200	923842122	1853	1854	1854	1853	677
247	20230721	145100	922587540	1854	1854	1854	1854	2
248	20230721	145000	922583832	1856	1856	1856	1856	164
249	20230721	144900	922279448	1854	1854	1854	1854	263
250	20230721	144800	921791846	1857	1857	1857	1857	1
251	20230721	144700	921789989	1857	1857	1857	1857	48
252	20230721	144600	921700853	1858	1858	1858	1858	26
253	20230721	144500	921652545	1858	1858	1858	1858	6
254	20230721	144400	921641397	1853	1858	1858	1853	3
255	20230721	144300	921635828	1853	1852	1853	1852	3844
256	20230721	144200	914512920	1852	1852	1852	1852	28
257	20230721	144100	914461064	1852	1852	1852	1852	70
258	20230721	144000	914331424	1852	1851	1852	1851	240
259	20230721	143900	913887179	1851	1851	1851	1851	1202
260	20230721	143800	911662277	1850	1850	1850	1850	81
261	20230721	143700	911512427	1851	1851	1852	1849	6133
262	20230721	143600	900161937	1852	1852	1852	1852	5
263	20230721	143500	900152677	1852	1851	1852	1851	242
264	20230721	143400	899704494	1852	1852	1852	1852	370
265	20230721	143300	899019254	1852	1852	1852	1852	116
266	20230721	143200	898804422	1852	1852	1852	1852	2
267	20230721	143100	898800718	1851	1850	1851	1850	7776
268	20230721	143000	884414015	1851	1851	1851	1851	7
269	20230721	142900	884401058	1851	1852	1852	1851	116
270	20230721	142800	884186292	1851	1851	1851	1850	3759
271	20230721	142700	877230581	1851	1851	1851	1851	657
272	20230721	142600	876014474	1851	1851	1851	1851	219
273	20230721	142500	875609105	1851	1851	1851	1850	227
274	20230721	142400	875189043	1851	1851	1851	1851	412
275	20230721	142300	874426431	1851	1851	1851	1851	1079
276	20230721	142200	872429202	1851	1852	1853	1850	1603
277	20230721	142100	869460594	1850	1851	1851	1850	20350
278	20230721	142000	831813092	1851	1853	1853	1851	31344
279	20230721	141900	773787005	1856	1860	1860	1854	25890
280	20230721	141800	725705191	1862	1862	1862	1862	2
281	20230721	141700	725701467	1862	1862	1862	1862	0
282	20230721	141600	725701467	1862	1862	1862	1862	554
283	20230721	141500	724669919	1862	1862	1862	1862	111
284	20230721	141400	724463237	1863	1863	1863	1863	1
285	20230721	141300	724461374	1859	1859	1859	1859	101
286	20230721	141200	724273615	1859	1858	1859	1858	17
287	20230721	141100	724242028	1859	1858	1859	1858	236
288	20230721	141000	723803538	1859	1863	1863	1859	593
289	20230721	140900	722701087	1865	1865	1865	1859	252
290	20230721	140800	722231119	1865	1860	1865	1860	75
291	20230721	140700	722091312	1860	1860	1860	1860	690
292	20230721	140600	720807912	1860	1860	1860	1860	10
293	20230721	140500	720789312	1860	1860	1860	1860	5
294	20230721	140400	720780012	1860	1859	1860	1859	173
295	20230721	140300	720458233	1860	1859	1860	1858	2694
296	20230721	140200	715448383	1859	1859	1859	1859	50
297	20230721	140100	715355433	1859	1859	1859	1859	500
298	20230721	140000	714425933	1858	1859	1860	1858	2403
299	20230721	135900	709961125	1858	1858	1858	1858	802
300	20230721	135800	708471009	1858	1859	1859	1858	4468
301	20230721	135700	700165497	1860	1860	1860	1860	5
302	20230721	135600	700156197	1860	1860	1860	1860	279
303	20230721	135500	699637257	1860	1859	1860	1859	907
304	20230721	135400	697951094	1855	1859	1859	1855	2098
305	20230721	135300	694058912	1855	1855	1855	1855	320
306	20230721	135200	693465312	1855	1852	1855	1852	3949
307	20230721	135100	686147893	1852	1852	1852	1852	5303
308	20230721	135000	676326737	1853	1855	1855	1853	718
309	20230721	134900	674996279	1853	1853	1853	1853	50
310	20230721	134800	674903629	1853	1852	1853	1852	659
311	20230721	134700	673682866	1852	1852	1852	1852	642
312	20230721	134600	672493882	1853	1853	1853	1853	280
313	20230721	134500	671975042	1854	1852	1854	1852	61
314	20230721	134400	671862058	1852	1852	1852	1852	222
315	20230721	134300	671450914	1852	1852	1852	1852	75
316	20230721	134200	671312014	1852	1853	1853	1852	328
317	20230721	134100	670704377	1853	1854	1854	1853	253
318	20230721	134000	670235437	1854	1854	1854	1854	124
319	20230721	133900	670005541	1854	1859	1859	1854	452
320	20230721	133800	669167127	1855	1855	1859	1855	4059
321	20230721	133700	661637678	1855	1855	1855	1855	0
322	20230721	133600	661637678	1855	1855	1855	1855	2695
323	20230721	133500	656638453	1855	1855	1855	1855	345
324	20230721	133400	655998478	1855	1856	1857	1853	4216
325	20230721	133300	648180529	1857	1858	1858	1857	458
326	20230721	133200	647329983	1859	1864	1864	1859	580
327	20230721	133100	646251758	1864	1864	1864	1864	0
328	20230721	133000	646251758	1864	1864	1865	1864	939
329	20230721	132900	644500608	1864	1864	1864	1864	100
330	20230721	132800	644314208	1864	1863	1864	1863	2144
331	20230721	132700	640319792	1857	1859	1859	1857	142
332	20230721	132600	640055913	1863	1859	1863	1859	1041
333	20230721	132500	638116654	1863	1863	1863	1861	185
334	20230721	132400	637772309	1863	1856	1864	1850	7145
335	20230721	132300	624510134	1861	1861	1861	1861	1300
336	20230721	132200	622090834	1855	1852	1855	1852	1132
337	20230721	132100	619991264	1852	1850	1854	1850	1971
338	20230721	132000	616342182	1850	1852	1852	1850	6039
339	20230721	131900	605166228	1851	1851	1852	1850	14100
340	20230721	131800	579067045	1851	1854	1854	1851	10695
341	20230721	131700	559259680	1854	1853	1854	1853	10
342	20230721	131600	559241149	1853	1854	1855	1853	4885
343	20230721	131500	550188746	1855	1854	1855	1854	600
344	20230721	131400	549076345	1854	1854	1854	1854	2022
345	20230721	131300	545327557	1854	1855	1855	1854	1827
346	20230721	131200	541938950	1855	1854	1855	1854	2072
347	20230721	131100	538096642	1853	1853	1853	1853	1
348	20230721	131000	538094789	1853	1854	1854	1853	1307
349	20230721	130900	535672510	1854	1854	1855	1854	129
350	20230721	130800	535433342	1854	1856	1856	1853	8770
351	20230721	130700	519171056	1856	1857	1857	1855	6869
352	20230721	130600	506424446	1857	1857	1857	1857	5454
353	20230721	130500	496296368	1857	1858	1858	1857	280
354	20230721	130400	495776203	1858	1859	1859	1858	6276
355	20230721	130300	484113568	1860	1859	1860	1859	3
356	20230721	130200	484107989	1860	1860	1860	1860	5
357	20230721	130100	484098689	1860	1861	1861	1860	2079
358	20230721	130000	480231723	1861	1861	1861	1861	579
359	20230721	125900	479154204	1861	1862	1862	1861	495
360	20230721	125800	478232999	1862	1863	1863	1862	3801
361	20230721	125700	471152209	1864	1864	1864	1864	1
362	20230721	125600	471150345	1865	1864	1865	1864	3
363	20230721	125500	471144752	1865	1865	1865	1865	0
364	20230721	125400	471144752	1865	1863	1865	1863	501
365	20230721	125300	470211387	1865	1865	1865	1865	1
366	20230721	125200	470209522	1866	1866	1866	1864	307
367	20230721	125100	469637030	1867	1866	1867	1866	109
368	20230721	125000	469433635	1866	1865	1866	1864	641
369	20230721	124900	468238703	1868	1868	1868	1868	0
370	20230721	124800	468238703	1868	1868	1868	1868	0
371	20230721	124700	468238703	1868	1867	1868	1865	1104
372	20230721	124600	466178543	1869	1869	1869	1868	143
373	20230721	124500	465911318	1869	1870	1870	1867	103
374	20230721	124400	465719010	1868	1868	1868	1868	70
375	20230721	124300	465588250	1870	1868	1870	1868	2146
376	20230721	124200	461576193	1868	1870	1870	1868	70
377	20230721	124100	461445415	1870	1872	1872	1870	1219
378	20230721	124000	459165490	1874	1874	1874	1874	0
379	20230721	123900	459165490	1874	1874	1874	1874	7
380	20230721	123800	459152372	1874	1874	1874	1874	1
381	20230721	123700	459150498	1874	1874	1874	1874	10
382	20230721	123600	459131758	1874	1874	1874	1874	51
383	20230721	123500	459036184	1874	1874	1874	1874	0
384	20230721	123400	459036184	1874	1874	1874	1874	7
385	20230721	123300	459023066	1872	1872	1872	1872	500
386	20230721	123200	458087066	1874	1874	1874	1873	550
387	20230721	123100	457056370	1874	1872	1874	1872	41
388	20230721	123000	456979616	1874	1874	1875	1873	4106
389	20230721	122900	449285871	1874	1872	1874	1872	5558
390	20230721	122800	438875592	1873	1871	1873	1871	1374
391	20230721	122700	436303618	1871	1870	1871	1870	1273
392	20230721	122600	433922556	1869	1869	1869	1869	6
393	20230721	122500	433911342	1867	1866	1867	1865	942
394	20230721	122400	432153485	1865	1864	1865	1864	1829
395	20230721	122300	428742975	1864	1864	1864	1864	549
396	20230721	122200	427719639	1864	1864	1864	1864	661
397	20230721	122100	426487535	1864	1866	1866	1864	452
398	20230721	122000	425644605	1866	1867	1867	1866	69
399	20230721	121900	425515823	1866	1866	1866	1866	401
400	20230721	121800	424767557	1867	1867	1867	1867	100
401	20230721	121700	424580857	1867	1867	1867	1867	7
402	20230721	121600	424567788	1867	1867	1867	1867	0
403	20230721	121500	424567788	1867	1867	1867	1867	0
404	20230721	121400	424567788	1867	1867	1867	1867	0
405	20230721	121300	424567788	1867	1867	1867	1867	7
406	20230721	121200	424554719	1867	1867	1867	1867	55
407	20230721	121100	424452034	1867	1867	1867	1867	495
408	20230721	121000	423527869	1867	1867	1867	1867	19
409	20230721	120900	423492396	1867	1867	1867	1867	1
410	20230721	120800	423490529	1867	1867	1867	1867	263
411	20230721	120700	422999508	1865	1865	1865	1865	1000
412	20230721	120600	421134508	1867	1867	1867	1867	0
413	20230721	120500	421134508	1867	1867	1867	1867	0
414	20230721	120400	421134508	1867	1867	1867	1867	10
415	20230721	120300	421115838	1867	1867	1867	1864	111
416	20230721	120200	420908841	1867	1867	1867	1867	0
417	20230721	120100	420908841	1867	1867	1867	1867	0
418	20230721	120000	420908841	1867	1867	1867	1867	54
419	20230721	115900	420808023	1866	1866	1866	1866	0
420	20230721	115800	420808023	1866	1867	1867	1866	31
421	20230721	115700	420750176	1867	1866	1867	1866	64
422	20230721	115600	420630738	1867	1866	1867	1865	43
423	20230721	115500	420550531	1868	1868	1868	1868	1
424	20230721	115400	420548663	1865	1866	1866	1865	641
425	20230721	115300	419352679	1867	1867	1867	1867	0
426	20230721	115200	419352679	1867	1870	1870	1867	4791
427	20230721	115100	410407840	1870	1869	1870	1868	143
428	20230721	115000	410140680	1869	1869	1869	1869	10
429	20230721	114900	410121990	1870	1870	1870	1870	0
430	20230721	114800	410121990	1870	1870	1870	1870	1
431	20230721	114700	410120120	1867	1867	1867	1867	0
432	20230721	114600	410120120	1867	1867	1867	1867	0
433	20230721	114500	410120120	1867	1869	1869	1867	268
434	20230721	114400	409619619	1871	1871	1871	1871	26
435	20230721	114300	409570973	1871	1871	1871	1869	131
436	20230721	114200	409326126	1869	1869	1869	1869	686
437	20230721	114100	408043992	1871	1871	1871	1871	2
438	20230721	114000	408040250	1869	1869	1869	1869	0
439	20230721	113900	408040250	1869	1869	1869	1869	3
440	20230721	113800	408034643	1871	1871	1871	1871	2
441	20230721	113700	408030901	1870	1870	1870	1870	72
442	20230721	113600	407896261	1870	1870	1870	1870	686
443	20230721	113500	406613441	1871	1870	1871	1870	293
444	20230721	113400	406065529	1870	1870	1870	1870	1
445	20230721	113300	406063659	1868	1868	1868	1868	0
446	20230721	113200	406063659	1868	1870	1870	1868	30
447	20230721	113100	406007594	1867	1865	1867	1865	1841
448	20230721	113000	402570688	1862	1862	1862	1862	13
449	20230721	112900	402546482	1863	1866	1866	1863	944
450	20230721	112800	400787353	1866	1863	1866	1863	6320
451	20230721	112700	389012755	1863	1863	1863	1863	202
452	20230721	112600	388636429	1863	1865	1865	1863	567
453	20230721	112500	387579584	1865	1865	1865	1865	537
454	20230721	112400	386578079	1866	1869	1869	1866	1129
455	20230721	112300	384470351	1868	1869	1869	1868	163
456	20230721	112200	384165860	1869	1869	1869	1869	0
457	20230721	112100	384165860	1869	1869	1869	1869	2
458	20230721	112000	384162122	1870	1870	1870	1870	1
459	20230721	111900	384160252	1870	1870	1870	1870	50
460	20230721	111800	384066752	1870	1870	1870	1870	0
461	20230721	111700	384066752	1870	1869	1870	1869	2892
462	20230721	111600	378661603	1869	1872	1872	1869	2374
463	20230721	111500	374223441	1869	1867	1869	1867	196
464	20230721	111400	373857159	1869	1869	1869	1869	0
465	20230721	111300	373857159	1869	1869	1869	1867	229
466	20230721	111200	373429452	1869	1872	1872	1868	796
467	20230721	111100	371941930	1871	1872	1872	1871	228
468	20230721	111000	371515129	1873	1873	1873	1872	300
469	20230721	110900	370953230	1873	1868	1873	1868	5083
470	20230721	110800	361439874	1868	1868	1868	1868	622
471	20230721	110700	360277978	1868	1868	1868	1868	14
472	20230721	110600	360251826	1868	1868	1868	1868	67
473	20230721	110500	360126670	1868	1868	1868	1868	10
474	20230721	110400	360107990	1866	1864	1866	1864	3318
475	20230721	110300	353919485	1864	1861	1864	1861	4844
476	20230721	110200	344895198	1858	1858	1858	1858	0
477	20230721	110100	344895198	1858	1860	1861	1858	350
478	20230721	110000	344244348	1858	1858	1858	1858	0
479	20230721	105900	344244348	1858	1859	1860	1858	5210
480	20230721	105800	334563142	1860	1860	1860	1860	60
481	20230721	105700	334451542	1860	1862	1862	1859	2060
482	20230721	105600	330619031	1862	1862	1862	1862	1
483	20230721	105500	330617169	1861	1860	1861	1860	549
484	20230721	105400	329595752	1860	1860	1860	1860	228
485	20230721	105300	329171672	1861	1860	1861	1860	1341
486	20230721	105200	326677094	1860	1860	1860	1859	416
487	20230721	105100	325903549	1859	1859	1859	1859	136
488	20230721	105000	325650725	1860	1860	1860	1860	1
489	20230721	104900	325648865	1860	1858	1860	1858	2508
490	20230721	104800	320988989	1857	1858	1858	1857	509
491	20230721	104700	320043567	1858	1858	1858	1857	158
492	20230721	104600	319750053	1858	1859	1859	1857	425
493	20230721	104500	318960446	1860	1860	1860	1860	50
494	20230721	104400	318867446	1860	1860	1860	1859	154
495	20230721	104300	318581052	1860	1860	1860	1860	149
496	20230721	104200	318303912	1861	1860	1861	1859	45
497	20230721	104100	318220189	1860	1858	1860	1857	84
498	20230721	104000	318064114	1857	1859	1859	1857	318
499	20230721	103900	317473286	1857	1857	1857	1857	2571
500	20230721	103800	312698939	1856	1858	1858	1856	200
501	20230721	103700	312327636	1859	1861	1861	1859	799
502	20230721	103600	310842081	1862	1864	1864	1862	202
503	20230721	103500	310465637	1864	1864	1864	1864	50
504	20230721	103400	310372437	1865	1862	1865	1862	134
505	20230721	103300	310122909	1861	1861	1861	1861	9
506	20230721	103200	310106160	1861	1861	1861	1861	91
507	20230721	103100	309936809	1859	1858	1859	1858	2408
508	20230721	103000	305461789	1857	1857	1857	1857	245
509	20230721	102900	305006824	1857	1857	1857	1857	0
510	20230721	102800	305006824	1857	1857	1858	1856	2230
511	20230721	102700	300867262	1858	1858	1858	1858	41
512	20230721	102600	300791084	1857	1858	1858	1857	464
513	20230721	102500	299929335	1857	1857	1857	1857	801
514	20230721	102400	298441878	1857	1858	1858	1857	316
515	20230721	102300	297854766	1857	1857	1857	1857	201
516	20230721	102200	297481509	1857	1858	1858	1857	1527
517	20230721	102100	294645820	1858	1858	1858	1858	160
518	20230721	102000	294348540	1859	1859	1859	1859	5
519	20230721	101900	294339245	1856	1860	1860	1856	1599
520	20230721	101800	291368481	1864	1864	1864	1864	50
521	20230721	101700	291275281	1864	1864	1864	1864	2
522	20230721	101600	291271553	1864	1864	1864	1864	1
523	20230721	101500	291269689	1859	1862	1862	1859	174
524	20230721	101400	290945866	1862	1859	1862	1859	485
525	20230721	101300	290044248	1859	1858	1859	1858	195
526	20230721	101200	289681937	1858	1858	1858	1857	136
527	20230721	101100	289429257	1858	1859	1859	1858	599
528	20230721	101000	288315720	1859	1859	1859	1859	200
529	20230721	100900	287943920	1859	1865	1865	1859	167
530	20230721	100800	287633425	1865	1859	1865	1859	25
531	20230721	100700	287586842	1859	1859	1859	1859	11
532	20230721	100600	287566393	1859	1855	1859	1855	1903
533	20230721	100500	284032558	1855	1859	1859	1855	1301
534	20230721	100400	281618639	1855	1862	1863	1855	5800
535	20230721	100300	270833862	1862	1862	1862	1862	0
536	20230721	100200	270833862	1862	1867	1867	1862	20517
537	20230721	100100	232562433	1867	1871	1871	1867	3036
538	20230721	100000	226889637	1870	1870	1870	1870	137
539	20230721	095900	226633447	1870	1872	1872	1870	200
540	20230721	095800	226259266	1872	1872	1872	1872	1154
541	20230721	095700	224098978	1872	1872	1872	1872	11
542	20230721	095600	224078386	1872	1872	1872	1872	333
543	20230721	095500	223455010	1872	1872	1872	1872	433
544	20230721	095400	222644434	1871	1871	1872	1871	326
545	20230721	095300	222034381	1872	1873	1873	1872	224
546	20230721	095200	221614840	1873	1873	1873	1873	0
547	20230721	095100	221614840	1873	1873	1874	1873	255
548	20230721	095000	221137104	1871	1870	1871	1870	500
549	20230721	094900	220201615	1871	1871	1871	1871	31
550	20230721	094800	220143614	1871	1875	1875	1871	1001
551	20230721	094700	218270739	1873	1873	1873	1873	0
552	20230721	094600	218270739	1873	1872	1873	1872	928
553	20230721	094500	216533444	1872	1872	1872	1872	131
554	20230721	094400	216288212	1872	1873	1873	1872	449
555	20230721	094300	215447255	1869	1868	1869	1868	560
556	20230721	094200	214400744	1865	1859	1865	1859	1814
557	20230721	094100	211022060	1857	1858	1858	1856	1029
558	20230721	094000	209111126	1858	1856	1858	1856	1811
559	20230721	093900	205748091	1857	1856	1857	1856	1270
560	20230721	093800	203390771	1856	1857	1857	1853	2619
561	20230721	093700	198535188	1857	1857	1857	1857	687
562	20230721	093600	197259429	1856	1857	1857	1856	1035
563	20230721	093500	195338349	1857	1856	1857	1856	507
564	20230721	093400	194397351	1856	1856	1857	1856	1362
565	20230721	093300	191869374	1856	1858	1858	1856	1661
566	20230721	093200	188785005	1856	1858	1858	1856	606
567	20230721	093100	187659666	1858	1862	1862	1857	1144
568	20230721	093000	185534914	1858	1860	1862	1857	568
569	20230721	092900	184479325	1857	1857	1857	1857	11119
570	20230721	092800	163831342	1857	1857	1857	1856	1077
571	20230721	092700	161831496	1857	1861	1861	1857	14576
572	20230721	092600	134729388	1861	1862	1862	1861	220
573	20230721	092500	134319849	1862	1862	1862	1861	1030
574	20230721	092400	132402913	1862	1865	1865	1862	14
575	20230721	092300	132376833	1861	1863	1863	1861	2880
576	20230721	092200	127013862	1867	1866	1867	1864	1770
577	20230721	092100	123712551	1865	1866	1866	1865	145
578	20230721	092000	123442125	1863	1864	1866	1863	474
579	20230721	091900	122558418	1864	1866	1867	1864	1699
580	20230721	091800	119389641	1867	1869	1869	1867	491
581	20230721	091700	118472505	1868	1875	1875	1866	14112
582	20230721	091600	92066066	1875	1874	1875	1874	100
583	20230721	091500	91878568	1874	1874	1874	1873	591
584	20230721	091400	90771038	1874	1875	1875	1874	1272
585	20230721	091300	88386847	1879	1879	1879	1879	4
586	20230721	091200	88379331	1873	1880	1880	1873	10903
587	20230721	091100	67912114	1880	1879	1880	1879	287
588	20230721	091000	67372604	1880	1880	1880	1878	3213
589	20230721	090900	61332168	1880	1885	1885	1879	4481
590	20230721	090800	52907254	1881	1881	1884	1881	371
591	20230721	090700	52209094	1881	1886	1886	1881	214
592	20230721	090600	51806199	1886	1883	1888	1880	6523
593	20230721	090500	39514324	1886	1879	1886	1877	4301
594	20230721	090400	31433132	1879	1886	1887	1879	8019
595	20230721	090300	16355079	1887	1887	1887	1886	1600
596	20230721	090200	13336149	1887	1886	1887	1886	19
597	20230721	090100	13300312	1881	1881	1881	1877	4503
598	20230721	090000	4831590	1881	1877	1888	1877	2515