KissMeData/073560/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	194000	996814662	1865	1865	1865	1865	5620
3	20230718	193900	996814662	1865	1865	1865	1865	0
4	20230718	193800	996814662	1865	1865	1865	1865	0
5	20230718	193700	996814662	1865	1865	1865	1865	0
6	20230718	193600	996814662	1865	1865	1865	1865	0
7	20230718	193500	996814662	1865	1865	1865	1865	0
8	20230718	193400	996814662	1865	1865	1865	1865	0
9	20230718	193300	996814662	1865	1865	1865	1865	0
10	20230718	193200	996814662	1865	1865	1865	1865	0
11	20230718	193100	996814662	1865	1865	1865	1865	0
12	20230718	193000	996814662	1865	1865	1865	1865	0
13	20230718	192900	996814662	1865	1865	1865	1865	0
14	20230718	192800	996814662	1865	1865	1865	1865	0
15	20230718	192700	996814662	1865	1865	1865	1865	0
16	20230718	192600	996814662	1865	1865	1865	1865	0
17	20230718	192500	996814662	1865	1865	1865	1865	0
18	20230718	192400	996814662	1865	1865	1865	1865	0
19	20230718	192300	996814662	1865	1865	1865	1865	0
20	20230718	192200	996814662	1865	1865	1865	1865	0
21	20230718	192100	996814662	1865	1865	1865	1865	0
22	20230718	192000	996814662	1865	1865	1865	1865	0
23	20230718	191900	996814662	1865	1865	1865	1865	0
24	20230718	191800	996814662	1865	1865	1865	1865	0
25	20230718	191700	996814662	1865	1865	1865	1865	0
26	20230718	191600	996814662	1865	1865	1865	1865	0
27	20230718	191500	996814662	1865	1865	1865	1865	0
28	20230718	191400	996814662	1865	1865	1865	1865	0
29	20230718	191300	996814662	1865	1865	1865	1865	0
30	20230718	191200	996814662	1865	1865	1865	1865	0
31	20230718	191100	996814662	1865	1865	1865	1865	0
32	20230718	191000	996814662	1865	1865	1865	1865	5620
33	20230718	190900	996814662	1865	1865	1865	1865	0
34	20230718	190800	996814662	1865	1865	1865	1865	0
35	20230718	190700	996814662	1865	1865	1865	1865	0
36	20230718	190600	996814662	1865	1865	1865	1865	0
37	20230718	190500	996814662	1865	1865	1865	1865	0
38	20230718	190400	996814662	1865	1865	1865	1865	0
39	20230718	190300	996814662	1865	1865	1865	1865	0
40	20230718	190200	996814662	1865	1865	1865	1865	0
41	20230718	190100	996814662	1865	1865	1865	1865	0
42	20230718	190000	996814662	1865	1865	1865	1865	0
43	20230718	185900	996814662	1865	1865	1865	1865	0
44	20230718	185800	996814662	1865	1865	1865	1865	0
45	20230718	185700	996814662	1865	1865	1865	1865	0
46	20230718	185600	996814662	1865	1865	1865	1865	0
47	20230718	185500	996814662	1865	1865	1865	1865	0
48	20230718	185400	996814662	1865	1865	1865	1865	0
49	20230718	185300	996814662	1865	1865	1865	1865	0
50	20230718	185200	996814662	1865	1865	1865	1865	0
51	20230718	185100	996814662	1865	1865	1865	1865	0
52	20230718	185000	996814662	1865	1865	1865	1865	0
53	20230718	184900	996814662	1865	1865	1865	1865	0
54	20230718	184800	996814662	1865	1865	1865	1865	0
55	20230718	184700	996814662	1865	1865	1865	1865	0
56	20230718	184600	996814662	1865	1865	1865	1865	0
57	20230718	184500	996814662	1865	1865	1865	1865	0
58	20230718	184400	996814662	1865	1865	1865	1865	0
59	20230718	184300	996814662	1865	1865	1865	1865	0
60	20230718	184200	996814662	1865	1865	1865	1865	0
61	20230718	184100	996814662	1865	1865	1865	1865	0
62	20230718	184000	996814662	1865	1865	1865	1865	5620
63	20230718	183900	996814662	1865	1865	1865	1865	0
64	20230718	183800	996814662	1865	1865	1865	1865	0
65	20230718	183700	996814662	1865	1865	1865	1865	0
66	20230718	183600	996814662	1865	1865	1865	1865	0
67	20230718	183500	996814662	1865	1865	1865	1865	0
68	20230718	183400	996814662	1865	1865	1865	1865	0
69	20230718	183300	996814662	1865	1865	1865	1865	0
70	20230718	183200	996814662	1865	1865	1865	1865	0
71	20230718	183100	996814662	1865	1865	1865	1865	0
72	20230718	183000	996814662	1865	1865	1865	1865	0
73	20230718	182900	996814662	1865	1865	1865	1865	0
74	20230718	182800	996814662	1865	1865	1865	1865	0
75	20230718	182700	996814662	1865	1865	1865	1865	0
76	20230718	182600	996814662	1865	1865	1865	1865	0
77	20230718	182500	996814662	1865	1865	1865	1865	0
78	20230718	182400	996814662	1865	1865	1865	1865	0
79	20230718	182300	996814662	1865	1865	1865	1865	0
80	20230718	182200	996814662	1865	1865	1865	1865	0
81	20230718	182100	996814662	1865	1865	1865	1865	0
82	20230718	182000	996814662	1865	1865	1865	1865	0
83	20230718	181900	996814662	1865	1865	1865	1865	0
84	20230718	181800	996814662	1865	1865	1865	1865	0
85	20230718	181700	996814662	1865	1865	1865	1865	0
86	20230718	181600	996814662	1865	1865	1865	1865	0
87	20230718	181500	996814662	1865	1865	1865	1865	0
88	20230718	181400	996814662	1865	1865	1865	1865	0
89	20230718	181300	996814662	1865	1865	1865	1865	0
90	20230718	181200	996814662	1865	1865	1865	1865	0
91	20230718	181100	996814662	1865	1865	1865	1865	0
92	20230718	181000	996814662	1865	1865	1865	1865	5620
93	20230718	180900	996814662	1865	1865	1865	1865	0
94	20230718	180800	996814662	1865	1865	1865	1865	0
95	20230718	180700	996814662	1865	1865	1865	1865	0
96	20230718	180600	996814662	1865	1865	1865	1865	0
97	20230718	180500	996814662	1865	1865	1865	1865	0
98	20230718	180400	996814662	1865	1865	1865	1865	0
99	20230718	180300	996814662	1865	1865	1865	1865	0
100	20230718	180200	996814662	1865	1865	1865	1865	0
101	20230718	180100	996814662	1865	1865	1865	1865	0
102	20230718	180000	996814662	1865	1865	1865	1865	0
103	20230718	175900	996814662	1865	1865	1865	1865	0
104	20230718	175800	996814662	1865	1865	1865	1865	0
105	20230718	175700	996814662	1865	1865	1865	1865	0
106	20230718	175600	996814662	1865	1865	1865	1865	0
107	20230718	175500	996814662	1865	1865	1865	1865	0
108	20230718	175400	996814662	1865	1865	1865	1865	0
109	20230718	175300	996814662	1865	1865	1865	1865	0
110	20230718	175200	996814662	1865	1865	1865	1865	0
111	20230718	175100	996814662	1865	1865	1865	1865	0
112	20230718	175000	996814662	1865	1865	1865	1865	0
113	20230718	174900	996814662	1865	1865	1865	1865	0
114	20230718	174800	996814662	1865	1865	1865	1865	0
115	20230718	174700	996814662	1865	1865	1865	1865	0
116	20230718	174600	996814662	1865	1865	1865	1865	0
117	20230718	174500	996814662	1865	1865	1865	1865	0
118	20230718	174400	996814662	1865	1865	1865	1865	0
119	20230718	174300	996814662	1865	1865	1865	1865	0
120	20230718	174200	996814662	1865	1865	1865	1865	0
121	20230718	174100	996814662	1865	1865	1865	1865	0
122	20230718	174000	996814662	1865	1865	1865	1865	5620
123	20230718	173900	996814662	1865	1865	1865	1865	0
124	20230718	173800	996814662	1865	1865	1865	1865	0
125	20230718	173700	996814662	1865	1865	1865	1865	0
126	20230718	173600	996814662	1865	1865	1865	1865	0
127	20230718	173500	996814662	1865	1865	1865	1865	0
128	20230718	173400	996814662	1865	1865	1865	1865	0
129	20230718	173300	996814662	1865	1865	1865	1865	0
130	20230718	173200	996814662	1865	1865	1865	1865	0
131	20230718	173100	996814662	1865	1865	1865	1865	0
132	20230718	173000	996814662	1865	1865	1865	1865	0
133	20230718	172900	996814662	1865	1865	1865	1865	0
134	20230718	172800	996814662	1865	1865	1865	1865	0
135	20230718	172700	996814662	1865	1865	1865	1865	0
136	20230718	172600	996814662	1865	1865	1865	1865	0
137	20230718	172500	996814662	1865	1865	1865	1865	0
138	20230718	172400	996814662	1865	1865	1865	1865	0
139	20230718	172300	996814662	1865	1865	1865	1865	0
140	20230718	172200	996814662	1865	1865	1865	1865	0
141	20230718	172100	996814662	1865	1865	1865	1865	0
142	20230718	172000	996814662	1865	1865	1865	1865	0
143	20230718	171900	996814662	1865	1865	1865	1865	0
144	20230718	171800	996814662	1865	1865	1865	1865	0
145	20230718	171700	996814662	1865	1865	1865	1865	0
146	20230718	171600	996814662	1865	1865	1865	1865	0
147	20230718	171500	996814662	1865	1865	1865	1865	0
148	20230718	171400	996814662	1865	1865	1865	1865	0
149	20230718	171300	996814662	1865	1865	1865	1865	0
150	20230718	171200	996814662	1865	1865	1865	1865	0
151	20230718	171100	996814662	1865	1865	1865	1865	0
152	20230718	171000	996814662	1865	1865	1865	1865	5620
153	20230718	170900	996814662	1865	1865	1865	1865	0
154	20230718	170800	996814662	1865	1865	1865	1865	0
155	20230718	170700	996814662	1865	1865	1865	1865	0
156	20230718	170600	996814662	1865	1865	1865	1865	0
157	20230718	170500	996814662	1865	1865	1865	1865	0
158	20230718	170400	996814662	1865	1865	1865	1865	0
159	20230718	170300	996814662	1865	1865	1865	1865	0
160	20230718	170200	996814662	1865	1865	1865	1865	0
161	20230718	170100	996814662	1865	1865	1865	1865	0
162	20230718	170000	996814662	1865	1865	1865	1865	0
163	20230718	165900	996814662	1865	1865	1865	1865	0
164	20230718	165800	996814662	1865	1865	1865	1865	0
165	20230718	165700	996814662	1865	1865	1865	1865	0
166	20230718	165600	996814662	1865	1865	1865	1865	0
167	20230718	165500	996814662	1865	1865	1865	1865	0
168	20230718	165400	996814662	1865	1865	1865	1865	0
169	20230718	165300	996814662	1865	1865	1865	1865	0
170	20230718	165200	996814662	1865	1865	1865	1865	0
171	20230718	165100	996814662	1865	1865	1865	1865	0
172	20230718	165000	996814662	1865	1865	1865	1865	0
173	20230718	164900	996814662	1865	1865	1865	1865	0
174	20230718	164800	996814662	1865	1865	1865	1865	0
175	20230718	164700	996814662	1865	1865	1865	1865	0
176	20230718	164600	996814662	1865	1865	1865	1865	0
177	20230718	164500	996814662	1865	1865	1865	1865	0
178	20230718	164400	996814662	1865	1865	1865	1865	0
179	20230718	164300	996814662	1865	1865	1865	1865	0
180	20230718	164200	996814662	1865	1865	1865	1865	0
181	20230718	164100	996814662	1865	1865	1865	1865	0
182	20230718	164000	996814662	1865	1865	1865	1865	5620
183	20230718	163900	996814662	1865	1865	1865	1865	0
184	20230718	163800	996814662	1865	1865	1865	1865	0
185	20230718	163700	996814662	1865	1865	1865	1865	0
186	20230718	163600	996814662	1865	1865	1865	1865	0
187	20230718	163500	996814662	1865	1865	1865	1865	0
188	20230718	163400	996814662	1865	1865	1865	1865	0
189	20230718	163300	996814662	1865	1865	1865	1865	0
190	20230718	163200	996814662	1865	1865	1865	1865	0
191	20230718	163100	996814662	1865	1865	1865	1865	0
192	20230718	163000	996814662	1865	1865	1865	1865	0
193	20230718	162900	996814662	1865	1865	1865	1865	0
194	20230718	162800	996814662	1865	1865	1865	1865	0
195	20230718	162700	996814662	1865	1865	1865	1865	0
196	20230718	162600	996814662	1865	1865	1865	1865	0
197	20230718	162500	996814662	1865	1865	1865	1865	0
198	20230718	162400	996814662	1865	1865	1865	1865	0
199	20230718	162300	996814662	1865	1865	1865	1865	0
200	20230718	162200	996814662	1865	1865	1865	1865	0
201	20230718	162100	996814662	1865	1865	1865	1865	0
202	20230718	162000	996814662	1865	1865	1865	1865	0
203	20230718	161900	996814662	1865	1865	1865	1865	0
204	20230718	161800	996814662	1865	1865	1865	1865	0
205	20230718	161700	996814662	1865	1865	1865	1865	0
206	20230718	161600	996814662	1865	1865	1865	1865	0
207	20230718	161500	996814662	1865	1865	1865	1865	0
208	20230718	161400	996814662	1865	1865	1865	1865	0
209	20230718	161300	996814662	1865	1865	1865	1865	0
210	20230718	161200	996814662	1865	1865	1865	1865	0
211	20230718	161100	996814662	1865	1865	1865	1865	0
212	20230718	161000	996814662	1865	1865	1865	1865	5620
213	20230718	160900	996814662	1865	1865	1865	1865	0
214	20230718	160800	996814662	1865	1865	1865	1865	0
215	20230718	160700	996814662	1865	1865	1865	1865	0
216	20230718	160600	996814662	1865	1865	1865	1865	0
217	20230718	160500	996814662	1865	1865	1865	1865	0
218	20230718	160400	996814662	1865	1865	1865	1865	0
219	20230718	160300	996814662	1865	1865	1865	1865	0
220	20230718	160200	996814662	1865	1865	1865	1865	0
221	20230718	160100	996814662	1865	1865	1865	1865	0
222	20230718	160000	996814662	1865	1865	1865	1865	0
223	20230718	155900	996814662	1865	1865	1865	1865	0
224	20230718	155800	996814662	1865	1865	1865	1865	0
225	20230718	155700	996814662	1865	1865	1865	1865	0
226	20230718	155600	996814662	1865	1865	1865	1865	0
227	20230718	155500	996814662	1865	1865	1865	1865	0
228	20230718	155400	996814662	1865	1865	1865	1865	0
229	20230718	155300	996814662	1865	1865	1865	1865	0
230	20230718	155200	996814662	1865	1865	1865	1865	0
231	20230718	155100	996814662	1865	1865	1865	1865	0
232	20230718	155000	996814662	1865	1865	1865	1865	0
233	20230718	154900	996814662	1865	1865	1865	1865	0
234	20230718	154800	996814662	1865	1865	1865	1865	0
235	20230718	154700	996814662	1865	1865	1865	1865	0
236	20230718	154600	996814662	1865	1865	1865	1865	0
237	20230718	154500	996814662	1865	1865	1865	1865	0
238	20230718	154400	996814662	1865	1865	1865	1865	0
239	20230718	154300	996814662	1865	1865	1865	1865	0
240	20230718	154200	996814662	1865	1865	1865	1865	0
241	20230718	154100	996814662	1865	1865	1865	1865	0
242	20230718	154000	996814662	1865	1865	1865	1865	5620
243	20230718	153900	996814662	1865	1865	1865	1865	0
244	20230718	153800	996814662	1865	1865	1865	1865	0
245	20230718	153700	996814662	1865	1865	1865	1865	0
246	20230718	153600	996814662	1865	1865	1865	1865	0
247	20230718	153500	996814662	1865	1865	1865	1865	0
248	20230718	153400	996814662	1865	1865	1865	1865	0
249	20230718	153300	996814662	1865	1865	1865	1865	0
250	20230718	153200	996814662	1865	1865	1865	1865	0
251	20230718	153100	996814662	1865	1865	1865	1865	0
252	20230718	153000	996814662	1865	1865	1865	1865	5620
253	20230718	152900	986333362	1863	1863	1863	1863	0
254	20230718	152800	986333362	1863	1863	1863	1863	0
255	20230718	152700	986333362	1863	1863	1863	1863	0
256	20230718	152600	986333362	1863	1863	1863	1863	0
257	20230718	152500	986333362	1863	1863	1863	1863	0
258	20230718	152400	986333362	1863	1863	1863	1863	0
259	20230718	152300	986333362	1863	1863	1863	1863	0
260	20230718	152200	986333362	1863	1863	1863	1863	0
261	20230718	152100	986333362	1863	1863	1863	1863	0
262	20230718	152000	986333362	1863	1863	1863	1863	0
263	20230718	151900	986333362	1863	1851	1863	1851	3210
264	20230718	151800	980378301	1851	1851	1851	1851	99
265	20230718	151700	980195052	1851	1850	1851	1850	340
266	20230718	151600	979565992	1851	1850	1852	1841	5121
267	20230718	151500	970116007	1851	1850	1851	1850	76
268	20230718	151400	969975363	1851	1850	1851	1850	449
269	20230718	151300	969144375	1850	1851	1851	1849	42
270	20230718	151200	969066646	1851	1852	1852	1851	26
271	20230718	151100	969018515	1852	1851	1852	1848	1942
272	20230718	151000	965421969	1851	1851	1851	1851	5
273	20230718	150900	965412714	1851	1851	1851	1851	1
274	20230718	150800	965410863	1841	1841	1841	1841	0
275	20230718	150700	965410863	1841	1851	1851	1841	7947
276	20230718	150600	950774875	1843	1843	1843	1843	0
277	20230718	150500	950774875	1843	1843	1843	1843	10
278	20230718	150400	950756445	1843	1843	1843	1843	22
279	20230718	150300	950715899	1841	1843	1843	1841	19523
280	20230718	150200	914772405	1841	1848	1850	1841	7324
281	20230718	150100	901283452	1846	1844	1847	1844	33
282	20230718	150000	901222550	1855	1846	1855	1831	15892
283	20230718	145900	871989133	1846	1854	1854	1846	1896
284	20230718	145800	868479694	1855	1855	1855	1855	0
285	20230718	145700	868479694	1855	1860	1860	1855	6
286	20230718	145600	868468559	1855	1855	1855	1855	900
287	20230718	145500	866799059	1860	1855	1860	1855	646
288	20230718	145400	865598639	1860	1860	1860	1860	5
289	20230718	145300	865589339	1860	1855	1860	1855	220
290	20230718	145200	865180239	1860	1860	1860	1860	0
291	20230718	145100	865180239	1860	1860	1860	1860	0
292	20230718	145000	865180239	1860	1856	1860	1856	1271
293	20230718	144900	862819379	1857	1857	1857	1857	1127
294	20230718	144800	860726540	1857	1857	1857	1857	0
295	20230718	144700	860726540	1857	1857	1857	1857	10
296	20230718	144600	860707970	1858	1858	1858	1858	500
297	20230718	144500	859778970	1858	1858	1858	1858	0
298	20230718	144400	859778970	1858	1858	1858	1858	0
299	20230718	144300	859778970	1858	1856	1858	1856	13
300	20230718	144200	859754839	1856	1856	1856	1856	0
301	20230718	144100	859754839	1856	1856	1856	1856	1
302	20230718	144000	859752983	1854	1854	1854	1854	55
303	20230718	143900	859651013	1855	1855	1855	1855	0
304	20230718	143800	859651013	1855	1855	1855	1855	0
305	20230718	143700	859651013	1855	1855	1855	1855	800
306	20230718	143600	858167013	1857	1857	1857	1857	0
307	20230718	143500	858167013	1857	1857	1857	1857	0
308	20230718	143400	858167013	1857	1857	1857	1857	0
309	20230718	143300	858167013	1857	1857	1857	1857	0
310	20230718	143200	858167013	1857	1857	1857	1857	100
311	20230718	143100	857981313	1858	1853	1858	1853	455
312	20230718	143000	857138072	1853	1853	1853	1853	0
313	20230718	142900	857138072	1853	1853	1853	1853	0
314	20230718	142800	857138072	1853	1853	1853	1853	1
315	20230718	142700	857136219	1853	1853	1853	1853	0
316	20230718	142600	857136219	1853	1853	1853	1853	1
317	20230718	142500	857134366	1854	1844	1854	1844	6
318	20230718	142400	857123292	1844	1844	1844	1842	625
319	20230718	142300	855971627	1844	1844	1844	1844	540
320	20230718	142200	854975867	1844	1844	1844	1844	0
321	20230718	142100	854975867	1844	1844	1844	1844	2000
322	20230718	142000	851287867	1854	1854	1854	1854	0
323	20230718	141900	851287867	1854	1854	1854	1854	0
324	20230718	141800	851287867	1854	1854	1854	1854	0
325	20230718	141700	851287867	1854	1854	1854	1854	3010
326	20230718	141600	845707327	1854	1854	1854	1854	2416
327	20230718	141500	841228063	1855	1845	1855	1844	424
328	20230718	141400	840444496	1844	1844	1844	1844	0
329	20230718	141300	840444496	1844	1853	1853	1844	1000
330	20230718	141200	838597109	1851	1851	1851	1851	100
331	20230718	141100	838412009	1850	1850	1850	1850	0
332	20230718	141000	838412009	1850	1850	1850	1850	0
333	20230718	140900	838412009	1850	1853	1853	1850	47
334	20230718	140800	838325008	1858	1858	1858	1858	0
335	20230718	140700	838325008	1858	1859	1859	1858	108
336	20230718	140600	838124237	1852	1852	1852	1852	0
337	20230718	140500	838124237	1852	1852	1852	1852	0
338	20230718	140400	838124237	1852	1853	1853	1852	200
339	20230718	140300	837753729	1860	1862	1862	1860	55
340	20230718	140200	837651329	1863	1853	1863	1853	1310
341	20230718	140100	835211269	1852	1860	1867	1835	35511
342	20230718	140000	769579101	1862	1862	1862	1862	13
343	20230718	135900	769554895	1866	1862	1866	1862	1105
344	20230718	135800	767493881	1862	1862	1862	1862	169
345	20230718	135700	767179203	1856	1859	1859	1856	1000
346	20230718	135600	765321366	1860	1860	1860	1860	0
347	20230718	135500	765321366	1860	1860	1860	1860	0
348	20230718	135400	765321366	1860	1859	1860	1859	3019
349	20230718	135300	759707152	1858	1859	1859	1858	1466
350	20230718	135200	756982250	1859	1859	1859	1859	1000
351	20230718	135100	755123250	1859	1859	1859	1859	1
352	20230718	135000	755121391	1859	1859	1859	1859	4571
353	20230718	134900	746623902	1859	1859	1859	1859	224
354	20230718	134800	746207486	1859	1860	1860	1859	3903
355	20230718	134700	738948807	1862	1862	1862	1862	0
356	20230718	134600	738948807	1862	1862	1862	1862	0
357	20230718	134500	738948807	1862	1862	1862	1862	0
358	20230718	134400	738948807	1862	1862	1862	1862	0
359	20230718	134300	738948807	1862	1862	1862	1862	0
360	20230718	134200	738948807	1862	1862	1862	1862	1100
361	20230718	134100	736900607	1859	1860	1860	1859	6479
362	20230718	134000	724855366	1860	1861	1861	1860	3722
363	20230718	133900	717932260	1861	1861	1861	1861	0
364	20230718	133800	717932260	1861	1861	1861	1861	0
365	20230718	133700	717932260	1861	1861	1861	1861	835
366	20230718	133600	716378325	1862	1862	1862	1862	42
367	20230718	133500	716300121	1868	1868	1868	1868	304
368	20230718	133400	715732249	1862	1862	1862	1862	0
369	20230718	133300	715732249	1862	1862	1862	1862	0
370	20230718	133200	715732249	1862	1862	1862	1862	0
371	20230718	133100	715732249	1862	1862	1862	1862	600
372	20230718	133000	714615049	1869	1869	1869	1869	0
373	20230718	132900	714615049	1869	1869	1869	1869	5
374	20230718	132800	714605704	1869	1869	1869	1869	1
375	20230718	132700	714603835	1869	1869	1869	1869	0
376	20230718	132600	714603835	1869	1869	1869	1869	70
377	20230718	132500	714473005	1870	1870	1870	1870	0
378	20230718	132400	714473005	1870	1870	1870	1870	0
379	20230718	132300	714473005	1870	1862	1870	1862	1800
380	20230718	132200	711117436	1862	1862	1862	1862	0
381	20230718	132100	711117436	1862	1862	1862	1862	8
382	20230718	132000	711102540	1862	1862	1862	1862	600
383	20230718	131900	709985340	1862	1862	1862	1862	0
384	20230718	131800	709985340	1862	1862	1862	1862	0
385	20230718	131700	709985340	1862	1862	1862	1862	100
386	20230718	131600	709799140	1862	1862	1862	1862	0
387	20230718	131500	709799140	1862	1862	1862	1862	35
388	20230718	131400	709733970	1862	1862	1862	1862	805
389	20230718	131300	708235060	1862	1860	1862	1860	60
390	20230718	131200	708123360	1859	1859	1859	1859	0
391	20230718	131100	708123360	1859	1859	1859	1859	200
392	20230718	131000	707751560	1859	1859	1859	1859	0
393	20230718	130900	707751560	1859	1859	1859	1859	733
394	20230718	130800	706388913	1859	1859	1859	1859	1
395	20230718	130700	706387054	1859	1859	1859	1859	80
396	20230718	130600	706238334	1859	1860	1860	1859	8500
397	20230718	130500	690428834	1862	1862	1862	1862	30
398	20230718	130400	690372974	1861	1862	1862	1861	500
399	20230718	130300	689442274	1862	1862	1862	1862	18
400	20230718	130200	689408758	1862	1860	1862	1860	4659
401	20230718	130100	680742939	1860	1860	1860	1860	0
402	20230718	130000	680742939	1860	1860	1860	1860	0
403	20230718	125900	680742939	1860	1861	1861	1860	550
404	20230718	125800	679719789	1860	1860	1860	1860	5
405	20230718	125700	679710489	1863	1860	1863	1860	22
406	20230718	125600	679669509	1860	1860	1860	1860	50
407	20230718	125500	679576509	1860	1860	1860	1860	0
408	20230718	125400	679576509	1860	1860	1860	1860	0
409	20230718	125300	679576509	1860	1859	1860	1859	105
410	20230718	125200	679381304	1858	1858	1858	1858	1607
411	20230718	125100	676395498	1858	1858	1858	1858	0
412	20230718	125000	676395498	1858	1858	1858	1858	50
413	20230718	124900	676302598	1859	1859	1859	1859	5
414	20230718	124800	676293303	1859	1859	1859	1859	0
415	20230718	124700	676293303	1859	1859	1859	1859	0
416	20230718	124600	676293303	1859	1859	1859	1859	0
417	20230718	124500	676293303	1859	1859	1859	1859	3091
418	20230718	124400	670547134	1859	1859	1859	1859	0
419	20230718	124300	670547134	1859	1861	1861	1859	2368
420	20230718	124200	666144640	1864	1864	1864	1864	0
421	20230718	124100	666144640	1864	1864	1864	1864	0
422	20230718	124000	666144640	1864	1864	1864	1864	0
423	20230718	123900	666144640	1864	1864	1864	1864	50
424	20230718	123800	666051440	1864	1864	1864	1864	0
425	20230718	123700	666051440	1864	1864	1864	1864	1
426	20230718	123600	666049576	1859	1864	1864	1859	2651
427	20230718	123500	661121357	1864	1864	1864	1864	10
428	20230718	123400	661102717	1861	1862	1862	1861	18
429	20230718	123300	661069214	1864	1860	1864	1860	84
430	20230718	123200	660912970	1860	1860	1860	1860	17
431	20230718	123100	660881350	1864	1864	1864	1864	0
432	20230718	123000	660881350	1864	1864	1864	1864	20
433	20230718	122900	660844070	1864	1864	1864	1864	0
434	20230718	122800	660844070	1864	1863	1864	1863	20
435	20230718	122700	660806800	1858	1858	1858	1858	350
436	20230718	122600	660156500	1858	1858	1858	1858	531
437	20230718	122500	659169902	1858	1860	1860	1858	87
438	20230718	122400	659008228	1862	1862	1862	1862	1
439	20230718	122300	659006366	1858	1858	1858	1858	0
440	20230718	122200	659006366	1858	1858	1858	1858	0
441	20230718	122100	659006366	1858	1858	1858	1858	200
442	20230718	122000	658634766	1858	1863	1863	1858	2420
443	20230718	121900	654135864	1864	1864	1864	1864	0
444	20230718	121800	654135864	1864	1864	1864	1864	20
445	20230718	121700	654098584	1864	1864	1864	1864	20
446	20230718	121600	654061304	1865	1865	1865	1865	0
447	20230718	121500	654061304	1865	1865	1865	1865	0
448	20230718	121400	654061304	1865	1865	1865	1865	0
449	20230718	121300	654061304	1865	1865	1865	1865	6
450	20230718	121200	654050114	1863	1865	1865	1863	100
451	20230718	121100	653863808	1865	1865	1865	1865	9
452	20230718	121000	653847023	1864	1865	1865	1864	61
453	20230718	120900	653733318	1865	1864	1866	1864	1005
454	20230718	120800	651857996	1866	1866	1866	1866	3
455	20230718	120700	651852398	1866	1865	1866	1865	103
456	20230718	120600	651660300	1865	1865	1865	1865	2
457	20230718	120500	651656570	1865	1865	1865	1865	4
458	20230718	120400	651649110	1865	1865	1865	1865	10
459	20230718	120300	651630460	1866	1866	1866	1866	0
460	20230718	120200	651630460	1866	1866	1866	1866	0
461	20230718	120100	651630460	1866	1866	1866	1866	0
462	20230718	120000	651630460	1866	1866	1866	1866	0
463	20230718	115900	651630460	1866	1866	1866	1866	0
464	20230718	115800	651630460	1866	1866	1866	1866	0
465	20230718	115700	651630460	1866	1866	1866	1866	0
466	20230718	115600	651630460	1866	1859	1866	1859	75
467	20230718	115500	651491028	1859	1859	1859	1859	1440
468	20230718	115400	648814068	1859	1859	1859	1859	486
469	20230718	115300	647910594	1859	1859	1859	1859	0
470	20230718	115200	647910594	1859	1860	1860	1859	466
471	20230718	115100	647044200	1866	1866	1866	1866	50
472	20230718	115000	646950900	1859	1859	1859	1859	250
473	20230718	114900	646486150	1866	1862	1866	1862	40
474	20230718	114800	646411590	1861	1861	1861	1861	0
475	20230718	114700	646411590	1861	1861	1861	1861	200
476	20230718	114600	646039390	1861	1861	1861	1861	0
477	20230718	114500	646039390	1861	1861	1861	1861	0
478	20230718	114400	646039390	1861	1861	1861	1861	0
479	20230718	114300	646039390	1861	1861	1861	1861	12
480	20230718	114200	646017058	1861	1861	1861	1861	0
481	20230718	114100	646017058	1861	1861	1861	1861	0
482	20230718	114000	646017058	1861	1861	1861	1861	0
483	20230718	113900	646017058	1861	1861	1861	1861	5
484	20230718	113800	646007753	1848	1863	1863	1848	24954
485	20230718	113700	599761455	1864	1864	1864	1864	547
486	20230718	113600	598741847	1865	1865	1865	1865	0
487	20230718	113500	598741847	1865	1867	1867	1865	304
488	20230718	113400	598174576	1868	1868	1868	1868	0
489	20230718	113300	598174576	1868	1868	1868	1868	0
490	20230718	113200	598174576	1868	1868	1868	1868	103
491	20230718	113100	597982172	1868	1870	1870	1868	116
492	20230718	113000	597765454	1868	1870	1870	1868	334
493	20230718	112900	597141493	1871	1871	1871	1871	40
494	20230718	112800	597066653	1872	1872	1872	1872	0
495	20230718	112700	597066653	1872	1872	1872	1872	0
496	20230718	112600	597066653	1872	1872	1872	1872	0
497	20230718	112500	597066653	1872	1872	1872	1872	307
498	20230718	112400	596491949	1867	1867	1867	1867	0
499	20230718	112300	596491949	1867	1867	1867	1867	0
500	20230718	112200	596491949	1867	1868	1868	1867	450
501	20230718	112100	595651379	1870	1870	1870	1870	200
502	20230718	112000	595277379	1872	1872	1872	1872	0
503	20230718	111900	595277379	1872	1872	1872	1872	0
504	20230718	111800	595277379	1872	1872	1872	1872	0
505	20230718	111700	595277379	1872	1872	1872	1872	0
506	20230718	111600	595277379	1872	1872	1872	1872	0
507	20230718	111500	595277379	1872	1872	1872	1872	0
508	20230718	111400	595277379	1872	1871	1872	1871	254
509	20230718	111300	594802101	1870	1870	1870	1870	2000
510	20230718	111200	591062101	1870	1870	1870	1870	6
511	20230718	111100	591050881	1865	1865	1865	1865	0
512	20230718	111000	591050881	1865	1865	1865	1865	0
513	20230718	110900	591050881	1865	1865	1865	1865	0
514	20230718	110800	591050881	1865	1865	1865	1865	0
515	20230718	110700	591050881	1865	1865	1865	1865	0
516	20230718	110600	591050881	1865	1865	1865	1865	0
517	20230718	110500	591050881	1865	1870	1870	1865	206
518	20230718	110400	590666686	1870	1870	1870	1870	101
519	20230718	110300	590477816	1871	1865	1871	1865	141
520	20230718	110200	590214845	1865	1865	1865	1864	4742
521	20230718	110100	581371020	1860	1860	1860	1860	0
522	20230718	110000	581371020	1860	1860	1860	1860	0
523	20230718	105900	581371020	1860	1861	1861	1860	2326
524	20230718	105800	577042387	1862	1863	1863	1862	1460
525	20230718	105700	574322711	1864	1867	1867	1864	2564
526	20230718	105600	569541888	1867	1868	1868	1867	365
527	20230718	105500	568860283	1867	1867	1867	1867	0
528	20230718	105400	568860283	1867	1867	1867	1867	0
529	20230718	105300	568860283	1867	1867	1867	1867	0
530	20230718	105200	568860283	1867	1867	1867	1867	0
531	20230718	105100	568860283	1867	1867	1867	1867	0
532	20230718	105000	568860283	1867	1868	1868	1867	492
533	20230718	104900	567941362	1868	1870	1870	1868	16
534	20230718	104800	567911472	1872	1872	1872	1872	0
535	20230718	104700	567911472	1872	1872	1872	1872	369
536	20230718	104600	567220704	1872	1872	1872	1872	0
537	20230718	104500	567220704	1872	1872	1872	1872	0
538	20230718	104400	567220704	1872	1872	1872	1872	0
539	20230718	104300	567220704	1872	1872	1872	1872	1850
540	20230718	104200	563757504	1870	1870	1870	1869	1151
541	20230718	104100	561605285	1870	1870	1870	1870	0
542	20230718	104000	561605285	1870	1872	1872	1870	478
543	20230718	103900	560710823	1872	1870	1873	1870	1869
544	20230718	103800	557210451	1872	1871	1872	1871	1678
545	20230718	103700	554069263	1868	1871	1874	1868	2003
546	20230718	103600	550316567	1868	1869	1869	1868	12
547	20230718	103500	550294150	1870	1870	1870	1870	1000
548	20230718	103400	548424150	1868	1871	1871	1868	254
549	20230718	103300	547949054	1871	1870	1871	1869	2314
550	20230718	103200	543621306	1868	1868	1868	1868	4
551	20230718	103100	543613834	1868	1867	1869	1867	4446
552	20230718	103000	535306862	1864	1864	1864	1864	0
553	20230718	102900	535306862	1864	1864	1864	1864	264
554	20230718	102800	534814766	1864	1865	1865	1864	751
555	20230718	102700	533414802	1865	1862	1865	1861	342
556	20230718	102600	532778307	1862	1862	1862	1862	511
557	20230718	102500	531826825	1865	1865	1865	1865	0
558	20230718	102400	531826825	1865	1865	1865	1865	510
559	20230718	102300	530875675	1861	1861	1861	1861	100
560	20230718	102200	530689575	1861	1861	1861	1861	61
561	20230718	102100	530576054	1861	1861	1861	1860	5865
562	20230718	102000	519662215	1861	1861	1861	1861	400
563	20230718	101900	518917815	1861	1861	1861	1861	866
564	20230718	101800	517306189	1861	1861	1861	1861	92
565	20230718	101700	517134977	1862	1864	1864	1862	4439
566	20230718	101600	508865517	1864	1865	1865	1864	3081
567	20230718	101500	503119685	1865	1865	1865	1865	225
568	20230718	101400	502700060	1865	1866	1866	1865	4722
569	20230718	101300	493893123	1867	1868	1868	1867	391
570	20230718	101200	493162948	1869	1869	1869	1869	0
571	20230718	101100	493162948	1869	1869	1869	1869	2293
572	20230718	101000	488877331	1869	1870	1870	1869	2399
573	20230718	100900	484392223	1870	1874	1874	1870	2351
574	20230718	100800	479991307	1875	1875	1875	1875	0
575	20230718	100700	479991307	1875	1875	1875	1875	11
576	20230718	100600	479970682	1875	1875	1875	1875	127
577	20230718	100500	479732557	1875	1875	1875	1875	108
578	20230718	100400	479530057	1876	1876	1878	1876	1238
579	20230718	100300	477207369	1877	1880	1880	1877	3570
580	20230718	100200	470501111	1880	1882	1882	1880	2095
581	20230718	100100	466559707	1882	1880	1883	1880	2317
582	20230718	100000	462203104	1880	1880	1880	1880	200
583	20230718	095900	461827104	1880	1880	1880	1880	64
584	20230718	095800	461706784	1881	1882	1882	1881	720
585	20230718	095700	460352454	1883	1881	1885	1881	986
586	20230718	095600	458494946	1882	1883	1883	1882	1038
587	20230718	095500	456541379	1883	1885	1885	1883	1386
588	20230718	095400	453930792	1885	1885	1885	1885	294
589	20230718	095300	453376602	1885	1885	1885	1885	5
590	20230718	095200	453367177	1885	1885	1885	1885	111
591	20230718	095100	453157942	1885	1891	1891	1885	10096
592	20230718	095000	434107779	1891	1892	1892	1891	1143
593	20230718	094900	431945763	1892	1894	1894	1892	1757
594	20230718	094800	428619776	1894	1896	1896	1894	1665
595	20230718	094700	425465239	1896	1894	1898	1894	23282
596	20230718	094600	381341273	1894	1888	1894	1886	14412
597	20230718	094500	354113199	1887	1887	1887	1887	2500
598	20230718	094400	349395699	1887	1889	1889	1887	1033
599	20230718	094300	347445428	1889	1888	1889	1888	1016
600	20230718	094200	345526205	1888	1889	1890	1888	11591
601	20230718	094100	323639028	1888	1882	1889	1882	13123
602	20230718	094000	298867295	1882	1889	1889	1882	39038
603	20230718	093900	225201607	1890	1879	1890	1879	19360
604	20230718	093800	188702081	1879	1878	1879	1878	1827
605	20230718	093700	185269300	1878	1875	1878	1873	706
606	20230718	093600	183946544	1878	1872	1878	1872	2445
607	20230718	093500	179361799	1871	1870	1871	1870	1757
608	20230718	093400	176076208	1870	1872	1873	1870	9094
609	20230718	093300	159069654	1872	1871	1872	1870	435
610	20230718	093200	158255867	1871	1869	1871	1869	190
611	20230718	093100	157900735	1869	1871	1871	1869	1247
612	20230718	093000	155570082	1871	1870	1871	1870	111
613	20230718	092900	155362451	1870	1870	1870	1870	547
614	20230718	092800	154339561	1870	1870	1870	1870	11
615	20230718	092700	154318991	1870	1874	1874	1870	1493
616	20230718	092600	151522037	1874	1874	1874	1874	85
617	20230718	092500	151362747	1874	1875	1875	1874	557
618	20230718	092400	150318396	1875	1867	1876	1867	804
619	20230718	092300	148812463	1866	1864	1866	1863	210
620	20230718	092200	148420868	1864	1863	1864	1863	498
621	20230718	092100	147492895	1863	1868	1868	1863	6181
622	20230718	092000	135953057	1869	1869	1869	1869	425
623	20230718	091900	135158732	1869	1870	1870	1869	2000
624	20230718	091800	131420502	1870	1871	1872	1870	5734
625	20230718	091700	120694185	1871	1872	1872	1871	2833
626	20230718	091600	115393610	1873	1873	1873	1873	95
627	20230718	091500	115215675	1873	1874	1874	1873	55
628	20230718	091400	115112652	1875	1880	1880	1875	2695
629	20230718	091300	110054527	1880	1880	1880	1875	221
630	20230718	091200	109639097	1880	1883	1883	1880	3070
631	20230718	091100	103864046	1881	1881	1881	1881	1004
632	20230718	091000	101975522	1880	1883	1884	1880	429
633	20230718	090900	101167530	1885	1885	1885	1885	0
634	20230718	090800	101167530	1885	1886	1887	1885	1176
635	20230718	090700	98949651	1886	1886	1887	1886	4182
636	20230718	090600	91060160	1886	1886	1888	1884	4042
637	20230718	090500	83436336	1881	1880	1885	1877	10577
638	20230718	090400	63532371	1881	1878	1884	1878	1939
639	20230718	090300	59884789	1878	1870	1878	1870	4676
640	20230718	090200	51123816	1870	1866	1870	1864	12921
641	20230718	090100	26968305	1870	1850	1870	1850	13847
642	20230718	090000	1222497	1850	1844	1850	1844	662