KissMeData/183490/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	200300	1139636493	1886	1886	1886	1886	6934
3	20230703	200200	1139636493	1886	1886	1886	1886	0
4	20230703	200100	1139636493	1886	1886	1886	1886	0
5	20230703	200000	1139636493	1886	1886	1886	1886	0
6	20230703	195900	1139636493	1886	1886	1886	1886	0
7	20230703	195800	1139636493	1886	1886	1886	1886	0
8	20230703	195700	1139636493	1886	1886	1886	1886	0
9	20230703	195600	1139636493	1886	1886	1886	1886	0
10	20230703	195500	1139636493	1886	1886	1886	1886	0
11	20230703	195400	1139636493	1886	1886	1886	1886	0
12	20230703	195300	1139636493	1886	1886	1886	1886	0
13	20230703	195200	1139636493	1886	1886	1886	1886	0
14	20230703	195100	1139636493	1886	1886	1886	1886	0
15	20230703	195000	1139636493	1886	1886	1886	1886	0
16	20230703	194900	1139636493	1886	1886	1886	1886	0
17	20230703	194800	1139636493	1886	1886	1886	1886	0
18	20230703	194700	1139636493	1886	1886	1886	1886	0
19	20230703	194600	1139636493	1886	1886	1886	1886	0
20	20230703	194500	1139636493	1886	1886	1886	1886	0
21	20230703	194400	1139636493	1886	1886	1886	1886	0
22	20230703	194300	1139636493	1886	1886	1886	1886	0
23	20230703	194200	1139636493	1886	1886	1886	1886	0
24	20230703	194100	1139636493	1886	1886	1886	1886	0
25	20230703	194000	1139636493	1886	1886	1886	1886	0
26	20230703	193900	1139636493	1886	1886	1886	1886	0
27	20230703	193800	1139636493	1886	1886	1886	1886	0
28	20230703	193700	1139636493	1886	1886	1886	1886	0
29	20230703	193600	1139636493	1886	1886	1886	1886	0
30	20230703	193500	1139636493	1886	1886	1886	1886	0
31	20230703	193400	1139636493	1886	1886	1886	1886	0
32	20230703	193300	1139636493	1886	1886	1886	1886	6934
33	20230703	193200	1139636493	1886	1886	1886	1886	0
34	20230703	193100	1139636493	1886	1886	1886	1886	0
35	20230703	193000	1139636493	1886	1886	1886	1886	0
36	20230703	192900	1139636493	1886	1886	1886	1886	0
37	20230703	192800	1139636493	1886	1886	1886	1886	0
38	20230703	192700	1139636493	1886	1886	1886	1886	0
39	20230703	192600	1139636493	1886	1886	1886	1886	0
40	20230703	192500	1139636493	1886	1886	1886	1886	0
41	20230703	192400	1139636493	1886	1886	1886	1886	0
42	20230703	192300	1139636493	1886	1886	1886	1886	0
43	20230703	192200	1139636493	1886	1886	1886	1886	0
44	20230703	192100	1139636493	1886	1886	1886	1886	0
45	20230703	192000	1139636493	1886	1886	1886	1886	0
46	20230703	191900	1139636493	1886	1886	1886	1886	0
47	20230703	191800	1139636493	1886	1886	1886	1886	0
48	20230703	191700	1139636493	1886	1886	1886	1886	0
49	20230703	191600	1139636493	1886	1886	1886	1886	0
50	20230703	191500	1139636493	1886	1886	1886	1886	0
51	20230703	191400	1139636493	1886	1886	1886	1886	0
52	20230703	191300	1139636493	1886	1886	1886	1886	0
53	20230703	191200	1139636493	1886	1886	1886	1886	0
54	20230703	191100	1139636493	1886	1886	1886	1886	0
55	20230703	191000	1139636493	1886	1886	1886	1886	0
56	20230703	190900	1139636493	1886	1886	1886	1886	0
57	20230703	190800	1139636493	1886	1886	1886	1886	0
58	20230703	190700	1139636493	1886	1886	1886	1886	0
59	20230703	190600	1139636493	1886	1886	1886	1886	0
60	20230703	190500	1139636493	1886	1886	1886	1886	0
61	20230703	190400	1139636493	1886	1886	1886	1886	0
62	20230703	190300	1139636493	1886	1886	1886	1886	6934
63	20230703	190200	1139636493	1886	1886	1886	1886	0
64	20230703	190100	1139636493	1886	1886	1886	1886	0
65	20230703	190000	1139636493	1886	1886	1886	1886	0
66	20230703	185900	1139636493	1886	1886	1886	1886	0
67	20230703	185800	1139636493	1886	1886	1886	1886	0
68	20230703	185700	1139636493	1886	1886	1886	1886	0
69	20230703	185600	1139636493	1886	1886	1886	1886	0
70	20230703	185500	1139636493	1886	1886	1886	1886	0
71	20230703	185400	1139636493	1886	1886	1886	1886	0
72	20230703	185300	1139636493	1886	1886	1886	1886	0
73	20230703	185200	1139636493	1886	1886	1886	1886	0
74	20230703	185100	1139636493	1886	1886	1886	1886	0
75	20230703	185000	1139636493	1886	1886	1886	1886	0
76	20230703	184900	1139636493	1886	1886	1886	1886	0
77	20230703	184800	1139636493	1886	1886	1886	1886	0
78	20230703	184700	1139636493	1886	1886	1886	1886	0
79	20230703	184600	1139636493	1886	1886	1886	1886	0
80	20230703	184500	1139636493	1886	1886	1886	1886	0
81	20230703	184400	1139636493	1886	1886	1886	1886	0
82	20230703	184300	1139636493	1886	1886	1886	1886	0
83	20230703	184200	1139636493	1886	1886	1886	1886	0
84	20230703	184100	1139636493	1886	1886	1886	1886	0
85	20230703	184000	1139636493	1886	1886	1886	1886	0
86	20230703	183900	1139636493	1886	1886	1886	1886	0
87	20230703	183800	1139636493	1886	1886	1886	1886	0
88	20230703	183700	1139636493	1886	1886	1886	1886	0
89	20230703	183600	1139636493	1886	1886	1886	1886	0
90	20230703	183500	1139636493	1886	1886	1886	1886	0
91	20230703	183400	1139636493	1886	1886	1886	1886	0
92	20230703	183300	1139636493	1886	1886	1886	1886	6934
93	20230703	183200	1139636493	1886	1886	1886	1886	0
94	20230703	183100	1139636493	1886	1886	1886	1886	0
95	20230703	183000	1139636493	1886	1886	1886	1886	0
96	20230703	182900	1139636493	1886	1886	1886	1886	0
97	20230703	182800	1139636493	1886	1886	1886	1886	0
98	20230703	182700	1139636493	1886	1886	1886	1886	0
99	20230703	182600	1139636493	1886	1886	1886	1886	0
100	20230703	182500	1139636493	1886	1886	1886	1886	0
101	20230703	182400	1139636493	1886	1886	1886	1886	0
102	20230703	182300	1139636493	1886	1886	1886	1886	0
103	20230703	182200	1139636493	1886	1886	1886	1886	0
104	20230703	182100	1139636493	1886	1886	1886	1886	0
105	20230703	182000	1139636493	1886	1886	1886	1886	0
106	20230703	181900	1139636493	1886	1886	1886	1886	0
107	20230703	181800	1139636493	1886	1886	1886	1886	0
108	20230703	181700	1139636493	1886	1886	1886	1886	0
109	20230703	181600	1139636493	1886	1886	1886	1886	0
110	20230703	181500	1139636493	1886	1886	1886	1886	0
111	20230703	181400	1139636493	1886	1886	1886	1886	0
112	20230703	181300	1139636493	1886	1886	1886	1886	0
113	20230703	181200	1139636493	1886	1886	1886	1886	0
114	20230703	181100	1139636493	1886	1886	1886	1886	0
115	20230703	181000	1139636493	1886	1886	1886	1886	0
116	20230703	180900	1139636493	1886	1886	1886	1886	0
117	20230703	180800	1139636493	1886	1886	1886	1886	0
118	20230703	180700	1139636493	1886	1886	1886	1886	0
119	20230703	180600	1139636493	1886	1886	1886	1886	0
120	20230703	180500	1139636493	1886	1886	1886	1886	0
121	20230703	180400	1139636493	1886	1886	1886	1886	0
122	20230703	180300	1139636493	1886	1886	1886	1886	6934
123	20230703	180200	1139636493	1886	1886	1886	1886	0
124	20230703	180100	1139636493	1886	1886	1886	1886	0
125	20230703	180000	1139636493	1886	1886	1886	1886	0
126	20230703	175900	1139636493	1886	1886	1886	1886	0
127	20230703	175800	1139636493	1886	1886	1886	1886	0
128	20230703	175700	1139636493	1886	1886	1886	1886	0
129	20230703	175600	1139636493	1886	1886	1886	1886	0
130	20230703	175500	1139636493	1886	1886	1886	1886	0
131	20230703	175400	1139636493	1886	1886	1886	1886	0
132	20230703	175300	1139636493	1886	1886	1886	1886	0
133	20230703	175200	1139636493	1886	1886	1886	1886	0
134	20230703	175100	1139636493	1886	1886	1886	1886	0
135	20230703	175000	1139636493	1886	1886	1886	1886	0
136	20230703	174900	1139636493	1886	1886	1886	1886	0
137	20230703	174800	1139636493	1886	1886	1886	1886	0
138	20230703	174700	1139636493	1886	1886	1886	1886	0
139	20230703	174600	1139636493	1886	1886	1886	1886	0
140	20230703	174500	1139636493	1886	1886	1886	1886	0
141	20230703	174400	1139636493	1886	1886	1886	1886	0
142	20230703	174300	1139636493	1886	1886	1886	1886	0
143	20230703	174200	1139636493	1886	1886	1886	1886	0
144	20230703	174100	1139636493	1886	1886	1886	1886	0
145	20230703	174000	1139636493	1886	1886	1886	1886	0
146	20230703	173900	1139636493	1886	1886	1886	1886	0
147	20230703	173800	1139636493	1886	1886	1886	1886	0
148	20230703	173700	1139636493	1886	1886	1886	1886	0
149	20230703	173600	1139636493	1886	1886	1886	1886	0
150	20230703	173500	1139636493	1886	1886	1886	1886	0
151	20230703	173400	1139636493	1886	1886	1886	1886	0
152	20230703	173300	1139636493	1886	1886	1886	1886	6934
153	20230703	173200	1139636493	1886	1886	1886	1886	0
154	20230703	173100	1139636493	1886	1886	1886	1886	0
155	20230703	173000	1139636493	1886	1886	1886	1886	0
156	20230703	172900	1139636493	1886	1886	1886	1886	0
157	20230703	172800	1139636493	1886	1886	1886	1886	0
158	20230703	172700	1139636493	1886	1886	1886	1886	0
159	20230703	172600	1139636493	1886	1886	1886	1886	0
160	20230703	172500	1139636493	1886	1886	1886	1886	0
161	20230703	172400	1139636493	1886	1886	1886	1886	0
162	20230703	172300	1139636493	1886	1886	1886	1886	0
163	20230703	172200	1139636493	1886	1886	1886	1886	0
164	20230703	172100	1139636493	1886	1886	1886	1886	0
165	20230703	172000	1139636493	1886	1886	1886	1886	0
166	20230703	171900	1139636493	1886	1886	1886	1886	0
167	20230703	171800	1139636493	1886	1886	1886	1886	0
168	20230703	171700	1139636493	1886	1886	1886	1886	0
169	20230703	171600	1139636493	1886	1886	1886	1886	0
170	20230703	171500	1139636493	1886	1886	1886	1886	0
171	20230703	171400	1139636493	1886	1886	1886	1886	0
172	20230703	171300	1139636493	1886	1886	1886	1886	0
173	20230703	171200	1139636493	1886	1886	1886	1886	0
174	20230703	171100	1139636493	1886	1886	1886	1886	0
175	20230703	171000	1139636493	1886	1886	1886	1886	0
176	20230703	170900	1139636493	1886	1886	1886	1886	0
177	20230703	170800	1139636493	1886	1886	1886	1886	0
178	20230703	170700	1139636493	1886	1886	1886	1886	0
179	20230703	170600	1139636493	1886	1886	1886	1886	0
180	20230703	170500	1139636493	1886	1886	1886	1886	0
181	20230703	170400	1139636493	1886	1886	1886	1886	0
182	20230703	170300	1139636493	1886	1886	1886	1886	6934
183	20230703	170200	1139636493	1886	1886	1886	1886	0
184	20230703	170100	1139636493	1886	1886	1886	1886	0
185	20230703	170000	1139636493	1886	1886	1886	1886	0
186	20230703	165900	1139636493	1886	1886	1886	1886	0
187	20230703	165800	1139636493	1886	1886	1886	1886	0
188	20230703	165700	1139636493	1886	1886	1886	1886	0
189	20230703	165600	1139636493	1886	1886	1886	1886	0
190	20230703	165500	1139636493	1886	1886	1886	1886	0
191	20230703	165400	1139636493	1886	1886	1886	1886	0
192	20230703	165300	1139636493	1886	1886	1886	1886	0
193	20230703	165200	1139636493	1886	1886	1886	1886	0
194	20230703	165100	1139636493	1886	1886	1886	1886	0
195	20230703	165000	1139636493	1886	1886	1886	1886	0
196	20230703	164900	1139636493	1886	1886	1886	1886	0
197	20230703	164800	1139636493	1886	1886	1886	1886	0
198	20230703	164700	1139636493	1886	1886	1886	1886	0
199	20230703	164600	1139636493	1886	1886	1886	1886	0
200	20230703	164500	1139636493	1886	1886	1886	1886	0
201	20230703	164400	1139636493	1886	1886	1886	1886	0
202	20230703	164300	1139636493	1886	1886	1886	1886	0
203	20230703	164200	1139636493	1886	1886	1886	1886	0
204	20230703	164100	1139636493	1886	1886	1886	1886	0
205	20230703	164000	1139636493	1886	1886	1886	1886	0
206	20230703	163900	1139636493	1886	1886	1886	1886	0
207	20230703	163800	1139636493	1886	1886	1886	1886	0
208	20230703	163700	1139636493	1886	1886	1886	1886	0
209	20230703	163600	1139636493	1886	1886	1886	1886	0
210	20230703	163500	1139636493	1886	1886	1886	1886	0
211	20230703	163400	1139636493	1886	1886	1886	1886	0
212	20230703	163300	1139636493	1886	1886	1886	1886	6934
213	20230703	163200	1139636493	1886	1886	1886	1886	0
214	20230703	163100	1139636493	1886	1886	1886	1886	0
215	20230703	163000	1139636493	1886	1886	1886	1886	0
216	20230703	162900	1139636493	1886	1886	1886	1886	0
217	20230703	162800	1139636493	1886	1886	1886	1886	0
218	20230703	162700	1139636493	1886	1886	1886	1886	0
219	20230703	162600	1139636493	1886	1886	1886	1886	0
220	20230703	162500	1139636493	1886	1886	1886	1886	0
221	20230703	162400	1139636493	1886	1886	1886	1886	0
222	20230703	162300	1139636493	1886	1886	1886	1886	0
223	20230703	162200	1139636493	1886	1886	1886	1886	0
224	20230703	162100	1139636493	1886	1886	1886	1886	0
225	20230703	162000	1139636493	1886	1886	1886	1886	0
226	20230703	161900	1139636493	1886	1886	1886	1886	0
227	20230703	161800	1139636493	1886	1886	1886	1886	0
228	20230703	161700	1139636493	1886	1886	1886	1886	0
229	20230703	161600	1139636493	1886	1886	1886	1886	0
230	20230703	161500	1139636493	1886	1886	1886	1886	0
231	20230703	161400	1139636493	1886	1886	1886	1886	0
232	20230703	161300	1139636493	1886	1886	1886	1886	0
233	20230703	161200	1139636493	1886	1886	1886	1886	0
234	20230703	161100	1139636493	1886	1886	1886	1886	0
235	20230703	161000	1139636493	1886	1886	1886	1886	0
236	20230703	160900	1139636493	1886	1886	1886	1886	0
237	20230703	160800	1139636493	1886	1886	1886	1886	0
238	20230703	160700	1139636493	1886	1886	1886	1886	0
239	20230703	160600	1139636493	1886	1886	1886	1886	0
240	20230703	160500	1139636493	1886	1886	1886	1886	0
241	20230703	160400	1139636493	1886	1886	1886	1886	0
242	20230703	160300	1139636493	1886	1886	1886	1886	6934
243	20230703	160200	1139636493	1886	1886	1886	1886	0
244	20230703	160100	1139636493	1886	1886	1886	1886	0
245	20230703	160000	1139636493	1886	1886	1886	1886	0
246	20230703	155900	1139636493	1886	1886	1886	1886	0
247	20230703	155800	1139636493	1886	1886	1886	1886	0
248	20230703	155700	1139636493	1886	1886	1886	1886	0
249	20230703	155600	1139636493	1886	1886	1886	1886	0
250	20230703	155500	1139636493	1886	1886	1886	1886	0
251	20230703	155400	1139636493	1886	1886	1886	1886	0
252	20230703	155300	1139636493	1886	1886	1886	1886	0
253	20230703	155200	1139636493	1886	1886	1886	1886	0
254	20230703	155100	1139636493	1886	1886	1886	1886	0
255	20230703	155000	1139636493	1886	1886	1886	1886	0
256	20230703	154900	1139636493	1886	1886	1886	1886	0
257	20230703	154800	1139636493	1886	1886	1886	1886	0
258	20230703	154700	1139636493	1886	1886	1886	1886	0
259	20230703	154600	1139636493	1886	1886	1886	1886	0
260	20230703	154500	1139636493	1886	1886	1886	1886	0
261	20230703	154400	1139636493	1886	1886	1886	1886	0
262	20230703	154300	1139636493	1886	1886	1886	1886	0
263	20230703	154200	1139636493	1886	1886	1886	1886	0
264	20230703	154100	1139636493	1886	1886	1886	1886	0
265	20230703	154000	1139636493	1886	1886	1886	1886	0
266	20230703	153900	1139636493	1886	1886	1886	1886	0
267	20230703	153800	1139636493	1886	1886	1886	1886	0
268	20230703	153700	1139636493	1886	1886	1886	1886	0
269	20230703	153600	1139636493	1886	1886	1886	1886	0
270	20230703	153500	1139636493	1886	1886	1886	1886	0
271	20230703	153400	1139636493	1886	1886	1886	1886	0
272	20230703	153300	1139636493	1886	1886	1886	1886	6934
273	20230703	153200	1139636493	1886	1886	1886	1886	0
274	20230703	153100	1139636493	1886	1886	1886	1886	0
275	20230703	153000	1139636493	1886	1886	1886	1886	6934
276	20230703	152900	1126558969	1886	1886	1886	1886	0
277	20230703	152800	1126558969	1886	1886	1886	1886	0
278	20230703	152700	1126558969	1886	1886	1886	1886	0
279	20230703	152600	1126558969	1886	1886	1886	1886	0
280	20230703	152500	1126558969	1886	1886	1886	1886	0
281	20230703	152400	1126558969	1886	1886	1886	1886	0
282	20230703	152300	1126558969	1886	1886	1886	1886	0
283	20230703	152200	1126558969	1886	1886	1886	1886	0
284	20230703	152100	1126558969	1886	1886	1886	1886	0
285	20230703	152000	1126558969	1886	1886	1886	1886	0
286	20230703	151900	1126558969	1886	1885	1886	1881	3959
287	20230703	151800	1119097638	1885	1884	1885	1883	2237
288	20230703	151700	1114883028	1886	1884	1886	1884	1830
289	20230703	151600	1111432882	1881	1885	1885	1881	44
290	20230703	151500	1111350114	1886	1879	1886	1879	12512
291	20230703	151400	1087805868	1880	1880	1880	1880	2733
292	20230703	151300	1082667828	1880	1879	1880	1878	339
293	20230703	151200	1082030652	1879	1878	1880	1878	2748
294	20230703	151100	1076867174	1879	1879	1879	1879	170
295	20230703	151000	1076547744	1882	1877	1882	1877	425
296	20230703	150900	1075748413	1877	1876	1877	1876	74
297	20230703	150800	1075609522	1875	1873	1875	1873	153
298	20230703	150700	1075322789	1872	1880	1880	1872	243
299	20230703	150600	1074867714	1882	1882	1884	1882	273
300	20230703	150500	1074353515	1884	1875	1884	1875	639
301	20230703	150400	1073150640	1871	1882	1882	1870	578
302	20230703	150300	1072068488	1883	1883	1883	1883	680
303	20230703	150200	1070788048	1883	1884	1884	1883	369
304	20230703	150100	1070093053	1884	1880	1887	1880	5555
305	20230703	150000	1059633885	1880	1869	1880	1868	2857
306	20230703	145900	1054277799	1872	1868	1872	1868	3070
307	20230703	145800	1048537200	1868	1863	1869	1863	9010
308	20230703	145700	1031711384	1863	1863	1863	1863	144
309	20230703	145600	1031443112	1863	1863	1863	1863	28
310	20230703	145500	1031390948	1864	1865	1865	1864	246
311	20230703	145400	1030932279	1864	1864	1864	1864	727
312	20230703	145300	1029577151	1865	1864	1865	1864	298
313	20230703	145200	1029021411	1864	1864	1864	1864	28
314	20230703	145100	1028969219	1864	1864	1864	1864	29
315	20230703	145000	1028915163	1864	1863	1864	1863	593
316	20230703	144900	1027810373	1863	1864	1864	1863	52
317	20230703	144800	1027713448	1864	1863	1864	1863	587
318	20230703	144700	1026619432	1863	1860	1863	1860	2547
319	20230703	144600	1021880830	1860	1860	1862	1860	723
320	20230703	144500	1020534768	1860	1860	1860	1860	100
321	20230703	144400	1020348768	1863	1863	1863	1863	30
322	20230703	144300	1020292878	1863	1863	1863	1863	73
323	20230703	144200	1020156879	1865	1861	1865	1861	80
324	20230703	144100	1020007789	1865	1865	1865	1865	100
325	20230703	144000	1019821289	1861	1861	1861	1861	500
326	20230703	143900	1018890789	1861	1861	1865	1861	1138
327	20230703	143800	1016771408	1862	1862	1862	1862	195
328	20230703	143700	1016408318	1862	1863	1863	1862	875
329	20230703	143600	1014778201	1866	1866	1866	1866	0
330	20230703	143500	1014778201	1866	1866	1866	1866	0
331	20230703	143400	1014778201	1866	1866	1866	1866	0
332	20230703	143300	1014778201	1866	1866	1866	1866	0
333	20230703	143200	1014778201	1866	1866	1866	1866	85
334	20230703	143100	1014619591	1867	1866	1867	1866	133
335	20230703	143000	1014371309	1863	1863	1863	1863	0
336	20230703	142900	1014371309	1863	1863	1863	1863	5
337	20230703	142800	1014361994	1867	1867	1867	1867	147
338	20230703	142700	1014087545	1867	1867	1867	1863	284
339	20230703	142600	1013558032	1867	1867	1867	1867	0
340	20230703	142500	1013558032	1867	1867	1867	1867	0
341	20230703	142400	1013558032	1867	1867	1867	1867	0
342	20230703	142300	1013558032	1867	1867	1867	1867	0
343	20230703	142200	1013558032	1867	1867	1867	1867	0
344	20230703	142100	1013558032	1867	1867	1867	1867	0
345	20230703	142000	1013558032	1867	1867	1867	1867	222
346	20230703	141900	1013143558	1867	1866	1868	1864	3331
347	20230703	141800	1006927548	1866	1866	1866	1866	13
348	20230703	141700	1006903290	1866	1864	1866	1863	1392
349	20230703	141600	1004307168	1864	1863	1864	1863	1128
350	20230703	141500	1002204876	1861	1860	1861	1860	462
351	20230703	141400	1001345208	1860	1856	1860	1856	4466
352	20230703	141300	993048072	1856	1857	1857	1856	1120
353	20230703	141200	990969026	1858	1857	1858	1857	300
354	20230703	141100	990411726	1859	1859	1859	1859	0
355	20230703	141000	990411726	1859	1857	1859	1857	300
356	20230703	140900	989854202	1856	1856	1856	1856	106
357	20230703	140800	989657466	1855	1851	1855	1851	2704
358	20230703	140700	984643928	1848	1848	1848	1848	40
359	20230703	140600	984570008	1848	1848	1848	1848	0
360	20230703	140500	984570008	1848	1853	1853	1848	794
361	20230703	140400	983102323	1853	1853	1853	1850	1209
362	20230703	140300	980865283	1854	1854	1854	1854	41
363	20230703	140200	980789269	1852	1852	1852	1852	0
364	20230703	140100	980789269	1852	1850	1852	1850	1675
365	20230703	140000	977688944	1850	1850	1850	1850	6
366	20230703	135900	977677844	1850	1850	1850	1850	0
367	20230703	135800	977677844	1850	1849	1850	1849	732
368	20230703	135700	976323645	1850	1850	1850	1850	44
369	20230703	135600	976242245	1850	1850	1850	1850	802
370	20230703	135500	974758545	1850	1850	1850	1850	172
371	20230703	135400	974440345	1854	1854	1854	1850	763
372	20230703	135300	973027743	1854	1853	1854	1853	53
373	20230703	135200	972929530	1854	1854	1854	1854	6
374	20230703	135100	972918406	1854	1852	1854	1852	86
375	20230703	135000	972759079	1850	1850	1851	1850	53
376	20230703	134900	972661011	1847	1850	1850	1847	284
377	20230703	134800	972136086	1849	1844	1850	1844	2115
378	20230703	134700	968228138	1844	1843	1844	1843	97
379	20230703	134600	968049317	1842	1842	1842	1842	10
380	20230703	134500	968030897	1841	1841	1841	1841	969
381	20230703	134400	966246968	1841	1842	1842	1841	354
382	20230703	134300	965595213	1842	1842	1842	1842	87
383	20230703	134200	965434959	1843	1844	1844	1843	2914
384	20230703	134100	960063248	1844	1844	1844	1844	1
385	20230703	134000	960061404	1850	1845	1850	1845	542
386	20230703	133900	959059352	1844	1844	1844	1844	42
387	20230703	133800	958981904	1844	1844	1844	1844	1
388	20230703	133700	958980060	1844	1844	1844	1844	1169
389	20230703	133600	956824424	1843	1843	1843	1843	5
390	20230703	133500	956815209	1844	1844	1844	1844	0
391	20230703	133400	956815209	1844	1844	1844	1844	3814
392	20230703	133300	949782193	1844	1845	1845	1844	5189
393	20230703	133200	940211091	1846	1846	1846	1846	0
394	20230703	133100	940211091	1846	1846	1846	1846	0
395	20230703	133000	940211091	1846	1846	1846	1846	2020
396	20230703	132900	936482171	1846	1846	1846	1846	38
397	20230703	132800	936412023	1846	1846	1846	1846	0
398	20230703	132700	936412023	1846	1846	1846	1845	110
399	20230703	132600	936209017	1845	1846	1846	1845	793
400	20230703	132500	934745402	1846	1845	1846	1845	840
401	20230703	132400	933195372	1845	1845	1845	1845	401
402	20230703	132300	932455527	1846	1846	1846	1845	1924
403	20230703	132200	928904824	1847	1848	1849	1847	513
404	20230703	132100	927957007	1849	1849	1849	1849	401
405	20230703	132000	927215558	1849	1849	1849	1849	48
406	20230703	131900	927126806	1850	1850	1850	1850	29
407	20230703	131800	927073156	1850	1850	1850	1850	19
408	20230703	131700	927038006	1850	1850	1851	1850	5862
409	20230703	131600	916193304	1850	1850	1850	1850	25
410	20230703	131500	916147054	1850	1850	1850	1850	571
411	20230703	131400	915090704	1850	1850	1850	1850	306
412	20230703	131300	914524604	1850	1850	1850	1850	34
413	20230703	131200	914461704	1850	1850	1850	1850	1233
414	20230703	131100	912180654	1850	1851	1851	1850	47
415	20230703	131000	912093699	1850	1851	1852	1850	3164
416	20230703	130900	906239058	1852	1851	1852	1851	21
417	20230703	130800	906200185	1852	1851	1852	1851	46
418	20230703	130700	906115037	1851	1851	1851	1851	27
419	20230703	130600	906065060	1851	1851	1851	1851	0
420	20230703	130500	906065060	1851	1851	1851	1851	1
421	20230703	130400	906063209	1851	1851	1851	1851	0
422	20230703	130300	906063209	1851	1851	1851	1851	1119
423	20230703	130200	903991940	1850	1855	1855	1850	2073
424	20230703	130100	900156037	1855	1854	1855	1854	623
425	20230703	130000	899000427	1851	1855	1855	1851	945
426	20230703	125900	897248655	1856	1856	1856	1856	0
427	20230703	125800	897248655	1856	1856	1856	1856	0
428	20230703	125700	897248655	1856	1856	1856	1856	30
429	20230703	125600	897192975	1859	1859	1859	1859	0
430	20230703	125500	897192975	1859	1859	1859	1859	0
431	20230703	125400	897192975	1859	1859	1859	1859	0
432	20230703	125300	897192975	1859	1859	1859	1859	1
433	20230703	125200	897191116	1855	1855	1855	1855	0
434	20230703	125100	897191116	1855	1857	1857	1855	10120
435	20230703	125000	878418435	1859	1859	1859	1859	25
436	20230703	124900	878371960	1860	1860	1860	1860	106
437	20230703	124800	878174800	1861	1861	1861	1861	7
438	20230703	124700	878161773	1860	1860	1860	1860	205
439	20230703	124600	877780473	1860	1859	1861	1859	1910
440	20230703	124500	874227566	1858	1858	1858	1858	0
441	20230703	124400	874227566	1858	1857	1858	1856	116
442	20230703	124300	874012211	1849	1859	1859	1849	36
443	20230703	124200	873945297	1859	1849	1859	1849	124
444	20230703	124100	873714838	1859	1850	1859	1850	315
445	20230703	124000	873130865	1850	1850	1850	1850	0
446	20230703	123900	873130865	1850	1852	1852	1850	2849
447	20230703	123800	867859392	1852	1852	1852	1852	108
448	20230703	123700	867659376	1852	1852	1852	1852	168
449	20230703	123600	867348240	1852	1852	1852	1852	22
450	20230703	123500	867307496	1852	1852	1852	1852	19
451	20230703	123400	867272308	1852	1853	1853	1852	2451
452	20230703	123300	862731175	1853	1853	1853	1853	21
453	20230703	123200	862692262	1854	1854	1854	1854	4
454	20230703	123100	862684846	1853	1853	1853	1853	701
455	20230703	123000	861385893	1853	1853	1853	1853	649
456	20230703	122900	860183296	1855	1855	1855	1855	2
457	20230703	122800	860179586	1855	1852	1855	1852	946
458	20230703	122700	858426544	1852	1851	1852	1851	565
459	20230703	122600	857380630	1851	1851	1851	1851	8
460	20230703	122500	857365822	1851	1851	1851	1851	36
461	20230703	122400	857299186	1851	1851	1851	1851	0
462	20230703	122300	857299186	1851	1851	1851	1851	0
463	20230703	122200	857299186	1851	1851	1852	1851	22
464	20230703	122100	857258446	1852	1851	1852	1851	145
465	20230703	122000	856990013	1851	1851	1851	1850	296
466	20230703	121900	856442147	1851	1850	1851	1850	511
467	20230703	121800	855496795	1850	1850	1850	1850	60
468	20230703	121700	855385795	1850	1850	1850	1850	0
469	20230703	121600	855385795	1850	1850	1850	1850	1250
470	20230703	121500	853073295	1850	1851	1851	1850	250
471	20230703	121400	852610791	1852	1853	1853	1852	109
472	20230703	121300	852408922	1852	1852	1852	1852	37
473	20230703	121200	852340398	1852	1852	1852	1852	21
474	20230703	121100	852301506	1852	1852	1852	1852	4
475	20230703	121000	852294098	1852	1852	1852	1852	40
476	20230703	120900	852220018	1852	1853	1853	1852	223
477	20230703	120800	851807021	1850	1850	1850	1850	0
478	20230703	120700	851807021	1850	1854	1854	1850	105
479	20230703	120600	851612699	1856	1856	1856	1856	0
480	20230703	120500	851612699	1856	1856	1856	1856	1
481	20230703	120400	851610843	1850	1850	1850	1850	78
482	20230703	120300	851466543	1850	1850	1850	1850	0
483	20230703	120200	851466543	1850	1850	1850	1850	0
484	20230703	120100	851466543	1850	1850	1850	1850	139
485	20230703	120000	851209393	1852	1859	1859	1852	83
486	20230703	115900	851055165	1860	1860	1860	1860	0
487	20230703	115800	851055165	1860	1860	1860	1860	0
488	20230703	115700	851055165	1860	1858	1860	1858	2011
489	20230703	115600	847314773	1860	1855	1860	1855	259
490	20230703	115500	846833424	1850	1850	1857	1850	752
491	20230703	115400	845442217	1850	1850	1859	1850	2300
492	20230703	115300	841175799	1850	1850	1850	1850	50
493	20230703	115200	841083299	1850	1850	1850	1850	1043
494	20230703	115100	839153749	1852	1843	1852	1843	1057
495	20230703	115000	837198001	1840	1840	1840	1840	0
496	20230703	114900	837198001	1840	1848	1848	1840	10000
497	20230703	114800	818769480	1849	1850	1850	1849	402
498	20230703	114700	818025800	1851	1853	1853	1851	315
499	20230703	114600	817442195	1852	1852	1852	1852	0
500	20230703	114500	817442195	1852	1852	1852	1852	2
501	20230703	114400	817438491	1855	1855	1855	1855	60
502	20230703	114300	817327191	1855	1855	1855	1852	254
503	20230703	114200	816856621	1852	1855	1855	1852	1619
504	20230703	114100	813853379	1853	1857	1857	1853	89
505	20230703	114000	813688450	1854	1858	1858	1854	56
506	20230703	113900	813584522	1859	1859	1859	1859	0
507	20230703	113800	813584522	1859	1859	1859	1859	0
508	20230703	113700	813584522	1859	1859	1859	1859	39
509	20230703	113600	813512021	1859	1859	1859	1859	26
510	20230703	113500	813463687	1853	1850	1853	1848	1118
511	20230703	113400	811396663	1850	1853	1853	1850	521
512	20230703	113300	810431370	1853	1854	1854	1851	3619
513	20230703	113200	803727407	1854	1857	1857	1854	11119
514	20230703	113100	783100219	1860	1857	1860	1857	46
515	20230703	113000	783014743	1858	1858	1858	1858	205
516	20230703	112900	782633853	1861	1858	1861	1858	535
517	20230703	112800	781639730	1860	1860	1860	1860	0
518	20230703	112700	781639730	1860	1860	1860	1860	0
519	20230703	112600	781639730	1860	1860	1860	1860	1153
520	20230703	112500	779495150	1860	1861	1861	1860	1601
521	20230703	112400	776515870	1864	1864	1864	1864	1
522	20230703	112300	776514006	1860	1861	1861	1860	306
523	20230703	112200	775944602	1864	1864	1864	1864	0
524	20230703	112100	775944602	1864	1864	1864	1864	0
525	20230703	112000	775944602	1864	1864	1864	1861	236
526	20230703	111900	775505292	1865	1865	1865	1865	0
527	20230703	111800	775505292	1865	1865	1865	1865	53
528	20230703	111700	775406447	1865	1863	1865	1863	1000
529	20230703	111600	773541495	1863	1863	1863	1863	0
530	20230703	111500	773541495	1863	1859	1864	1859	5442
531	20230703	111400	763422620	1860	1860	1860	1860	12
532	20230703	111300	763400300	1860	1860	1860	1859	820
533	20230703	111200	761875124	1865	1865	1865	1865	0
534	20230703	111100	761875124	1865	1857	1865	1857	8836
535	20230703	111000	745442141	1855	1855	1855	1855	8
536	20230703	110900	745427301	1856	1856	1856	1856	283
537	20230703	110800	744902053	1857	1856	1857	1855	1038
538	20230703	110700	742975562	1857	1856	1857	1856	4
539	20230703	110600	742968135	1856	1854	1856	1854	200
540	20230703	110500	742597144	1853	1852	1853	1852	179
541	20230703	110400	742265544	1848	1852	1852	1848	152
542	20230703	110300	741984640	1847	1847	1847	1847	10
543	20230703	110200	741966170	1847	1847	1847	1847	271
544	20230703	110100	741465633	1847	1847	1847	1847	0
545	20230703	110000	741465633	1847	1847	1847	1847	10
546	20230703	105900	741447163	1847	1847	1855	1847	57
547	20230703	105800	741341484	1856	1855	1856	1855	83
548	20230703	105700	741187508	1846	1856	1856	1845	109
549	20230703	105600	740986338	1843	1843	1856	1842	304
550	20230703	105500	740426228	1840	1850	1850	1840	567
551	20230703	105400	739382928	1859	1859	1859	1859	1559
552	20230703	105300	736484747	1859	1858	1859	1858	654
553	20230703	105200	735269115	1840	1847	1847	1840	1809
554	20230703	105100	731938935	1850	1853	1853	1850	753
555	20230703	105000	730545644	1859	1859	1859	1859	518
556	20230703	104900	729582682	1859	1857	1859	1857	263
557	20230703	104800	729094197	1859	1859	1859	1859	0
558	20230703	104700	729094197	1859	1854	1859	1854	5367
559	20230703	104600	719138131	1852	1850	1853	1850	835
560	20230703	104500	717592434	1850	1850	1850	1850	15
561	20230703	104400	717564684	1850	1848	1850	1848	142
562	20230703	104300	717302123	1848	1848	1848	1848	0
563	20230703	104200	717302123	1848	1847	1849	1847	2440
564	20230703	104100	712793956	1847	1847	1847	1847	0
565	20230703	104000	712793956	1847	1847	1847	1847	0
566	20230703	103900	712793956	1847	1846	1847	1846	311
567	20230703	103800	712219550	1843	1843	1843	1843	500
568	20230703	103700	711298050	1843	1843	1843	1843	104
569	20230703	103600	711106378	1843	1849	1849	1843	361
570	20230703	103500	710440731	1842	1842	1842	1842	0
571	20230703	103400	710440731	1842	1843	1843	1842	1054
572	20230703	103300	708499163	1844	1850	1850	1842	2101
573	20230703	103200	704625081	1841	1847	1851	1841	682
574	20230703	103100	703367761	1846	1844	1846	1844	1409
575	20230703	103000	700768454	1844	1838	1844	1837	225
576	20230703	102900	700354399	1835	1836	1836	1835	433
577	20230703	102800	699559619	1835	1835	1835	1835	0
578	20230703	102700	699559619	1835	1838	1838	1835	7179
579	20230703	102600	686384620	1838	1841	1841	1838	1014
580	20230703	102500	684519115	1841	1839	1841	1838	425
581	20230703	102400	683737544	1840	1844	1844	1840	2213
582	20230703	102300	679663004	1845	1851	1851	1845	6565
583	20230703	102200	667529241	1851	1850	1852	1850	36
584	20230703	102100	667462631	1852	1850	1852	1850	25
585	20230703	102000	667416360	1851	1848	1851	1848	341
586	20230703	101900	666786132	1848	1842	1848	1842	100
587	20230703	101800	666601470	1847	1852	1852	1847	33
588	20230703	101700	666540413	1840	1840	1846	1839	622
589	20230703	101600	665393158	1839	1842	1842	1839	3800
590	20230703	101500	658399340	1842	1843	1843	1842	1131
591	20230703	101400	656315201	1843	1850	1851	1843	6677
592	20230703	101300	643965210	1851	1855	1855	1851	3203
593	20230703	101200	638026414	1855	1854	1855	1853	882
594	20230703	101100	636391185	1854	1853	1854	1853	1694
595	20230703	101000	633251875	1853	1854	1854	1853	885
596	20230703	100900	631611942	1854	1856	1857	1854	1298
597	20230703	100800	629204523	1856	1857	1857	1855	8783
598	20230703	100700	612905739	1857	1860	1860	1857	6193
599	20230703	100600	601399551	1861	1863	1863	1861	1120
600	20230703	100500	599314012	1863	1865	1865	1863	1143
601	20230703	100400	597183690	1866	1871	1872	1866	7565
602	20230703	100300	583050591	1873	1873	1873	1873	0
603	20230703	100200	583050591	1873	1868	1873	1868	167
604	20230703	100100	582738220	1868	1868	1868	1868	3415
605	20230703	100000	576359000	1868	1879	1879	1868	610
606	20230703	095900	575215493	1879	1876	1879	1876	841
607	20230703	095800	573637774	1879	1879	1879	1879	161
608	20230703	095700	573335255	1881	1885	1887	1881	551
609	20230703	095600	572297024	1887	1883	1887	1882	1798
610	20230703	095500	568910662	1887	1887	1887	1887	1936
611	20230703	095400	565257430	1887	1887	1887	1887	2723
612	20230703	095300	560119129	1886	1882	1887	1882	621
613	20230703	095200	558947479	1887	1881	1887	1880	2565
614	20230703	095100	554116623	1889	1885	1889	1883	4338
615	20230703	095000	545940904	1884	1880	1884	1880	3682
616	20230703	094900	539007753	1879	1873	1883	1873	528
617	20230703	094800	538016480	1872	1864	1872	1864	172
618	20230703	094700	537694880	1865	1866	1866	1863	5132
619	20230703	094600	528123370	1866	1866	1866	1866	1475
620	20230703	094500	525371020	1866	1865	1866	1864	3299
621	20230703	094400	519218431	1864	1866	1866	1864	2871
622	20230703	094300	513866485	1866	1875	1879	1866	1736
623	20230703	094200	510618344	1876	1883	1883	1876	5230
624	20230703	094100	500791848	1884	1897	1897	1884	7839
625	20230703	094000	486007171	1897	1884	1900	1884	12776
626	20230703	093900	461790602	1887	1894	1894	1883	4824
627	20230703	093800	452687883	1894	1899	1900	1894	18420
628	20230703	093700	417727685	1899	1899	1899	1895	11191
629	20230703	093600	396477790	1899	1894	1899	1893	9598
630	20230703	093500	378267657	1894	1885	1894	1885	10600
631	20230703	093400	358226594	1882	1887	1887	1882	1855
632	20230703	093300	354732470	1887	1876	1887	1876	5306
633	20230703	093200	344759436	1876	1871	1876	1871	2835
634	20230703	093100	339444779	1871	1869	1871	1869	2031
635	20230703	093000	335646792	1866	1862	1869	1862	2568
636	20230703	092900	330860723	1861	1858	1861	1855	3380
637	20230703	092800	324582163	1859	1860	1862	1859	2462
638	20230703	092700	320002825	1860	1862	1862	1860	2820
639	20230703	092600	314756003	1862	1863	1863	1862	951
640	20230703	092500	312984439	1862	1863	1863	1861	2413
641	20230703	092400	308490148	1862	1861	1863	1861	708
642	20230703	092300	307172045	1860	1860	1860	1860	275
643	20230703	092200	306660545	1859	1861	1861	1859	629
644	20230703	092100	305491202	1862	1859	1862	1859	3003
645	20230703	092000	299908469	1860	1858	1867	1858	517
646	20230703	091900	298946758	1858	1870	1871	1858	2072
647	20230703	091800	295078692	1875	1874	1877	1870	3629
648	20230703	091700	288278448	1876	1860	1880	1854	1389
649	20230703	091600	285670838	1860	1851	1861	1850	2954
650	20230703	091500	280190924	1850	1873	1873	1850	9848
651	20230703	091400	261879096	1878	1893	1900	1873	20231
652	20230703	091300	223652217	1893	1868	1893	1864	7405
653	20230703	091200	209779860	1868	1858	1868	1853	7157
654	20230703	091100	196463277	1859	1824	1859	1824	17117
655	20230703	091000	164961830	1824	1809	1899	1808	30426
656	20230703	090900	108930035	1810	1818	1818	1810	2266
657	20230703	090800	104822156	1818	1816	1818	1815	505
658	20230703	090700	103904174	1816	1810	1824	1810	13281
659	20230703	090600	79797346	1812	1812	1812	1809	9951
660	20230703	090500	61773705	1810	1814	1814	1810	6481
661	20230703	090400	50032496	1814	1816	1818	1814	7978
662	20230703	090300	35542869	1816	1816	1831	1815	5661
663	20230703	090200	25256480	1815	1834	1834	1815	5390
664	20230703	090100	15425844	1835	1851	1851	1835	4294
665	20230703	090000	7489743	1852	1860	1860	1852	4035