KissMeData/024840/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	190000	426908375	1866	1866	1866	1866	6777
3	20230703	185900	426908375	1866	1866	1866	1866	0
4	20230703	185800	426908375	1866	1866	1866	1866	0
5	20230703	185700	426908375	1866	1866	1866	1866	0
6	20230703	185600	426908375	1866	1866	1866	1866	0
7	20230703	185500	426908375	1866	1866	1866	1866	0
8	20230703	185400	426908375	1866	1866	1866	1866	0
9	20230703	185300	426908375	1866	1866	1866	1866	0
10	20230703	185200	426908375	1866	1866	1866	1866	0
11	20230703	185100	426908375	1866	1866	1866	1866	0
12	20230703	185000	426908375	1866	1866	1866	1866	0
13	20230703	184900	426908375	1866	1866	1866	1866	0
14	20230703	184800	426908375	1866	1866	1866	1866	0
15	20230703	184700	426908375	1866	1866	1866	1866	0
16	20230703	184600	426908375	1866	1866	1866	1866	0
17	20230703	184500	426908375	1866	1866	1866	1866	0
18	20230703	184400	426908375	1866	1866	1866	1866	0
19	20230703	184300	426908375	1866	1866	1866	1866	0
20	20230703	184200	426908375	1866	1866	1866	1866	0
21	20230703	184100	426908375	1866	1866	1866	1866	0
22	20230703	184000	426908375	1866	1866	1866	1866	0
23	20230703	183900	426908375	1866	1866	1866	1866	0
24	20230703	183800	426908375	1866	1866	1866	1866	0
25	20230703	183700	426908375	1866	1866	1866	1866	0
26	20230703	183600	426908375	1866	1866	1866	1866	0
27	20230703	183500	426908375	1866	1866	1866	1866	0
28	20230703	183400	426908375	1866	1866	1866	1866	0
29	20230703	183300	426908375	1866	1866	1866	1866	0
30	20230703	183200	426908375	1866	1866	1866	1866	0
31	20230703	183100	426908375	1866	1866	1866	1866	0
32	20230703	183000	426908375	1866	1866	1866	1866	6777
33	20230703	182900	426908375	1866	1866	1866	1866	0
34	20230703	182800	426908375	1866	1866	1866	1866	0
35	20230703	182700	426908375	1866	1866	1866	1866	0
36	20230703	182600	426908375	1866	1866	1866	1866	0
37	20230703	182500	426908375	1866	1866	1866	1866	0
38	20230703	182400	426908375	1866	1866	1866	1866	0
39	20230703	182300	426908375	1866	1866	1866	1866	0
40	20230703	182200	426908375	1866	1866	1866	1866	0
41	20230703	182100	426908375	1866	1866	1866	1866	0
42	20230703	182000	426908375	1866	1866	1866	1866	0
43	20230703	181900	426908375	1866	1866	1866	1866	0
44	20230703	181800	426908375	1866	1866	1866	1866	0
45	20230703	181700	426908375	1866	1866	1866	1866	0
46	20230703	181600	426908375	1866	1866	1866	1866	0
47	20230703	181500	426908375	1866	1866	1866	1866	0
48	20230703	181400	426908375	1866	1866	1866	1866	0
49	20230703	181300	426908375	1866	1866	1866	1866	0
50	20230703	181200	426908375	1866	1866	1866	1866	0
51	20230703	181100	426908375	1866	1866	1866	1866	0
52	20230703	181000	426908375	1866	1866	1866	1866	0
53	20230703	180900	426908375	1866	1866	1866	1866	0
54	20230703	180800	426908375	1866	1866	1866	1866	0
55	20230703	180700	426908375	1866	1866	1866	1866	0
56	20230703	180600	426908375	1866	1866	1866	1866	0
57	20230703	180500	426908375	1866	1866	1866	1866	0
58	20230703	180400	426908375	1866	1866	1866	1866	0
59	20230703	180300	426908375	1866	1866	1866	1866	0
60	20230703	180200	426908375	1866	1866	1866	1866	0
61	20230703	180100	426908375	1866	1866	1866	1866	0
62	20230703	180000	426908375	1866	1866	1866	1866	6777
63	20230703	175900	426908375	1866	1866	1866	1866	0
64	20230703	175800	426908375	1866	1866	1866	1866	0
65	20230703	175700	426908375	1866	1866	1866	1866	0
66	20230703	175600	426908375	1866	1866	1866	1866	0
67	20230703	175500	426908375	1866	1866	1866	1866	0
68	20230703	175400	426908375	1866	1866	1866	1866	0
69	20230703	175300	426908375	1866	1866	1866	1866	0
70	20230703	175200	426908375	1866	1866	1866	1866	0
71	20230703	175100	426908375	1866	1866	1866	1866	0
72	20230703	175000	426908375	1866	1866	1866	1866	0
73	20230703	174900	426908375	1866	1866	1866	1866	0
74	20230703	174800	426908375	1866	1866	1866	1866	0
75	20230703	174700	426908375	1866	1866	1866	1866	0
76	20230703	174600	426908375	1866	1866	1866	1866	0
77	20230703	174500	426908375	1866	1866	1866	1866	0
78	20230703	174400	426908375	1866	1866	1866	1866	0
79	20230703	174300	426908375	1866	1866	1866	1866	0
80	20230703	174200	426908375	1866	1866	1866	1866	0
81	20230703	174100	426908375	1866	1866	1866	1866	0
82	20230703	174000	426908375	1866	1866	1866	1866	0
83	20230703	173900	426908375	1866	1866	1866	1866	0
84	20230703	173800	426908375	1866	1866	1866	1866	0
85	20230703	173700	426908375	1866	1866	1866	1866	0
86	20230703	173600	426908375	1866	1866	1866	1866	0
87	20230703	173500	426908375	1866	1866	1866	1866	0
88	20230703	173400	426908375	1866	1866	1866	1866	0
89	20230703	173300	426908375	1866	1866	1866	1866	0
90	20230703	173200	426908375	1866	1866	1866	1866	0
91	20230703	173100	426908375	1866	1866	1866	1866	0
92	20230703	173000	426908375	1866	1866	1866	1866	6777
93	20230703	172900	426908375	1866	1866	1866	1866	0
94	20230703	172800	426908375	1866	1866	1866	1866	0
95	20230703	172700	426908375	1866	1866	1866	1866	0
96	20230703	172600	426908375	1866	1866	1866	1866	0
97	20230703	172500	426908375	1866	1866	1866	1866	0
98	20230703	172400	426908375	1866	1866	1866	1866	0
99	20230703	172300	426908375	1866	1866	1866	1866	0
100	20230703	172200	426908375	1866	1866	1866	1866	0
101	20230703	172100	426908375	1866	1866	1866	1866	0
102	20230703	172000	426908375	1866	1866	1866	1866	0
103	20230703	171900	426908375	1866	1866	1866	1866	0
104	20230703	171800	426908375	1866	1866	1866	1866	0
105	20230703	171700	426908375	1866	1866	1866	1866	0
106	20230703	171600	426908375	1866	1866	1866	1866	0
107	20230703	171500	426908375	1866	1866	1866	1866	0
108	20230703	171400	426908375	1866	1866	1866	1866	0
109	20230703	171300	426908375	1866	1866	1866	1866	0
110	20230703	171200	426908375	1866	1866	1866	1866	0
111	20230703	171100	426908375	1866	1866	1866	1866	0
112	20230703	171000	426908375	1866	1866	1866	1866	0
113	20230703	170900	426908375	1866	1866	1866	1866	0
114	20230703	170800	426908375	1866	1866	1866	1866	0
115	20230703	170700	426908375	1866	1866	1866	1866	0
116	20230703	170600	426908375	1866	1866	1866	1866	0
117	20230703	170500	426908375	1866	1866	1866	1866	0
118	20230703	170400	426908375	1866	1866	1866	1866	0
119	20230703	170300	426908375	1866	1866	1866	1866	0
120	20230703	170200	426908375	1866	1866	1866	1866	0
121	20230703	170100	426908375	1866	1866	1866	1866	0
122	20230703	170000	426908375	1866	1866	1866	1866	6777
123	20230703	165900	426908375	1866	1866	1866	1866	0
124	20230703	165800	426908375	1866	1866	1866	1866	0
125	20230703	165700	426908375	1866	1866	1866	1866	0
126	20230703	165600	426908375	1866	1866	1866	1866	0
127	20230703	165500	426908375	1866	1866	1866	1866	0
128	20230703	165400	426908375	1866	1866	1866	1866	0
129	20230703	165300	426908375	1866	1866	1866	1866	0
130	20230703	165200	426908375	1866	1866	1866	1866	0
131	20230703	165100	426908375	1866	1866	1866	1866	0
132	20230703	165000	426908375	1866	1866	1866	1866	0
133	20230703	164900	426908375	1866	1866	1866	1866	0
134	20230703	164800	426908375	1866	1866	1866	1866	0
135	20230703	164700	426908375	1866	1866	1866	1866	0
136	20230703	164600	426908375	1866	1866	1866	1866	0
137	20230703	164500	426908375	1866	1866	1866	1866	0
138	20230703	164400	426908375	1866	1866	1866	1866	0
139	20230703	164300	426908375	1866	1866	1866	1866	0
140	20230703	164200	426908375	1866	1866	1866	1866	0
141	20230703	164100	426908375	1866	1866	1866	1866	0
142	20230703	164000	426908375	1866	1866	1866	1866	0
143	20230703	163900	426908375	1866	1866	1866	1866	0
144	20230703	163800	426908375	1866	1866	1866	1866	0
145	20230703	163700	426908375	1866	1866	1866	1866	0
146	20230703	163600	426908375	1866	1866	1866	1866	0
147	20230703	163500	426908375	1866	1866	1866	1866	0
148	20230703	163400	426908375	1866	1866	1866	1866	0
149	20230703	163300	426908375	1866	1866	1866	1866	0
150	20230703	163200	426908375	1866	1866	1866	1866	0
151	20230703	163100	426908375	1866	1866	1866	1866	0
152	20230703	163000	426908375	1866	1866	1866	1866	6777
153	20230703	162900	426908375	1866	1866	1866	1866	0
154	20230703	162800	426908375	1866	1866	1866	1866	0
155	20230703	162700	426908375	1866	1866	1866	1866	0
156	20230703	162600	426908375	1866	1866	1866	1866	0
157	20230703	162500	426908375	1866	1866	1866	1866	0
158	20230703	162400	426908375	1866	1866	1866	1866	0
159	20230703	162300	426908375	1866	1866	1866	1866	0
160	20230703	162200	426908375	1866	1866	1866	1866	0
161	20230703	162100	426908375	1866	1866	1866	1866	0
162	20230703	162000	426908375	1866	1866	1866	1866	0
163	20230703	161900	426908375	1866	1866	1866	1866	0
164	20230703	161800	426908375	1866	1866	1866	1866	0
165	20230703	161700	426908375	1866	1866	1866	1866	0
166	20230703	161600	426908375	1866	1866	1866	1866	0
167	20230703	161500	426908375	1866	1866	1866	1866	0
168	20230703	161400	426908375	1866	1866	1866	1866	0
169	20230703	161300	426908375	1866	1866	1866	1866	0
170	20230703	161200	426908375	1866	1866	1866	1866	0
171	20230703	161100	426908375	1866	1866	1866	1866	0
172	20230703	161000	426908375	1866	1866	1866	1866	0
173	20230703	160900	426908375	1866	1866	1866	1866	0
174	20230703	160800	426908375	1866	1866	1866	1866	0
175	20230703	160700	426908375	1866	1866	1866	1866	0
176	20230703	160600	426908375	1866	1866	1866	1866	0
177	20230703	160500	426908375	1866	1866	1866	1866	0
178	20230703	160400	426908375	1866	1866	1866	1866	0
179	20230703	160300	426908375	1866	1866	1866	1866	0
180	20230703	160200	426908375	1866	1866	1866	1866	0
181	20230703	160100	426908375	1866	1866	1866	1866	0
182	20230703	160000	426908375	1866	1866	1866	1866	6777
183	20230703	155900	426908375	1866	1866	1866	1866	0
184	20230703	155800	426908375	1866	1866	1866	1866	0
185	20230703	155700	426908375	1866	1866	1866	1866	0
186	20230703	155600	426908375	1866	1866	1866	1866	0
187	20230703	155500	426908375	1866	1866	1866	1866	0
188	20230703	155400	426908375	1866	1866	1866	1866	0
189	20230703	155300	426908375	1866	1866	1866	1866	0
190	20230703	155200	426908375	1866	1866	1866	1866	0
191	20230703	155100	426908375	1866	1866	1866	1866	0
192	20230703	155000	426908375	1866	1866	1866	1866	0
193	20230703	154900	426908375	1866	1866	1866	1866	0
194	20230703	154800	426908375	1866	1866	1866	1866	0
195	20230703	154700	426908375	1866	1866	1866	1866	0
196	20230703	154600	426908375	1866	1866	1866	1866	0
197	20230703	154500	426908375	1866	1866	1866	1866	0
198	20230703	154400	426908375	1866	1866	1866	1866	0
199	20230703	154300	426908375	1866	1866	1866	1866	0
200	20230703	154200	426908375	1866	1866	1866	1866	0
201	20230703	154100	426908375	1866	1866	1866	1866	0
202	20230703	154000	426908375	1866	1866	1866	1866	0
203	20230703	153900	426908375	1866	1866	1866	1866	0
204	20230703	153800	426908375	1866	1866	1866	1866	0
205	20230703	153700	426908375	1866	1866	1866	1866	0
206	20230703	153600	426908375	1866	1866	1866	1866	0
207	20230703	153500	426908375	1866	1866	1866	1866	0
208	20230703	153400	426908375	1866	1866	1866	1866	0
209	20230703	153300	426908375	1866	1866	1866	1866	0
210	20230703	153200	426908375	1866	1866	1866	1866	0
211	20230703	153100	426908375	1866	1866	1866	1866	0
212	20230703	153000	426908375	1866	1866	1866	1866	13554
213	20230703	152900	414262493	1863	1863	1863	1863	0
214	20230703	152800	414262493	1863	1863	1863	1863	0
215	20230703	152700	414262493	1863	1863	1863	1863	0
216	20230703	152600	414262493	1863	1863	1863	1863	0
217	20230703	152500	414262493	1863	1863	1863	1863	0
218	20230703	152400	414262493	1863	1863	1863	1863	0
219	20230703	152300	414262493	1863	1863	1863	1863	0
220	20230703	152200	414262493	1863	1863	1863	1863	0
221	20230703	152100	414262493	1863	1863	1863	1863	0
222	20230703	152000	414262493	1863	1863	1863	1863	0
223	20230703	151900	414262493	1863	1862	1863	1862	545
224	20230703	151800	413247701	1857	1862	1862	1857	209
225	20230703	151700	412859543	1862	1857	1862	1857	122
226	20230703	151600	412632734	1857	1857	1857	1857	17
227	20230703	151500	412601165	1857	1857	1857	1857	69
228	20230703	151400	412473032	1863	1863	1863	1863	0
229	20230703	151300	412473032	1863	1863	1863	1863	1
230	20230703	151200	412471169	1863	1863	1863	1863	0
231	20230703	151100	412471169	1863	1860	1863	1860	1000
232	20230703	151000	410608819	1856	1859	1859	1856	4368
233	20230703	150900	402495384	1859	1859	1859	1859	327
234	20230703	150800	401887491	1863	1863	1863	1863	0
235	20230703	150700	401887491	1863	1863	1863	1863	1477
236	20230703	150600	399135840	1863	1863	1863	1863	500
237	20230703	150500	398204340	1863	1863	1863	1863	681
238	20230703	150400	396935637	1863	1861	1863	1860	324
239	20230703	150300	396332092	1859	1859	1859	1859	17
240	20230703	150200	396300489	1859	1859	1859	1859	34
241	20230703	150100	396237283	1859	1859	1859	1859	18
242	20230703	150000	396203821	1859	1859	1859	1859	664
243	20230703	145900	394969445	1859	1859	1859	1859	1335
244	20230703	145800	392487680	1859	1859	1859	1859	38
245	20230703	145700	392417038	1865	1865	1865	1865	50
246	20230703	145600	392323788	1865	1865	1865	1865	0
247	20230703	145500	392323788	1865	1865	1865	1865	0
248	20230703	145400	392323788	1865	1865	1865	1865	0
249	20230703	145300	392323788	1865	1865	1865	1865	0
250	20230703	145200	392323788	1865	1865	1865	1865	1201
251	20230703	145100	390083923	1864	1862	1864	1862	600
252	20230703	145000	388965569	1862	1862	1862	1862	0
253	20230703	144900	388965569	1862	1862	1862	1862	11
254	20230703	144800	388945087	1862	1862	1862	1862	843
255	20230703	144700	387375421	1862	1862	1862	1862	60
256	20230703	144600	387263701	1862	1860	1862	1860	163
257	20230703	144500	386960481	1860	1860	1860	1860	9
258	20230703	144400	386943741	1860	1860	1860	1860	50
259	20230703	144300	386850741	1860	1859	1860	1859	2452
260	20230703	144200	382290239	1859	1859	1859	1859	152
261	20230703	144100	382007671	1859	1859	1859	1859	0
262	20230703	144000	382007671	1859	1859	1859	1859	800
263	20230703	143900	380520471	1859	1859	1859	1859	0
264	20230703	143800	380520471	1859	1859	1859	1859	1
265	20230703	143700	380518612	1859	1859	1859	1859	1
266	20230703	143600	380516753	1859	1855	1859	1855	39
267	20230703	143500	380444320	1855	1855	1855	1855	43
268	20230703	143400	380364555	1860	1860	1860	1860	0
269	20230703	143300	380364555	1860	1860	1860	1860	0
270	20230703	143200	380364555	1860	1860	1860	1860	0
271	20230703	143100	380364555	1860	1860	1860	1860	900
272	20230703	143000	378690555	1860	1860	1860	1860	393
273	20230703	142900	377959575	1860	1860	1860	1860	0
274	20230703	142800	377959575	1860	1860	1860	1860	0
275	20230703	142700	377959575	1860	1860	1860	1860	11
276	20230703	142600	377939115	1860	1860	1860	1860	500
277	20230703	142500	377009115	1862	1862	1862	1862	0
278	20230703	142400	377009115	1862	1862	1862	1862	0
279	20230703	142300	377009115	1862	1862	1862	1862	11
280	20230703	142200	376988633	1862	1862	1862	1862	0
281	20230703	142100	376988633	1862	1862	1862	1862	0
282	20230703	142000	376988633	1862	1862	1862	1862	0
283	20230703	141900	376988633	1862	1862	1862	1862	0
284	20230703	141800	376988633	1862	1862	1862	1862	0
285	20230703	141700	376988633	1862	1862	1862	1862	0
286	20230703	141600	376988633	1862	1862	1862	1862	80
287	20230703	141500	376839673	1862	1862	1862	1862	0
288	20230703	141400	376839673	1862	1853	1862	1853	19
289	20230703	141300	376804457	1853	1853	1853	1853	17
290	20230703	141200	376772956	1853	1853	1853	1853	17
291	20230703	141100	376741455	1853	1853	1853	1853	35
292	20230703	141000	376676600	1853	1853	1853	1853	17
293	20230703	140900	376645099	1853	1853	1853	1853	18
294	20230703	140800	376611745	1853	1853	1853	1853	17
295	20230703	140700	376580244	1853	1853	1853	1853	37
296	20230703	140600	376511683	1853	1853	1853	1853	18
297	20230703	140500	376478329	1853	1854	1854	1853	1445
298	20230703	140400	373800369	1854	1858	1858	1854	1267
299	20230703	140300	371446551	1858	1858	1858	1858	17
300	20230703	140200	371414965	1858	1858	1858	1858	164
301	20230703	140100	371110253	1859	1859	1859	1859	0
302	20230703	140000	371110253	1859	1859	1859	1859	0
303	20230703	135900	371110253	1859	1859	1859	1859	0
304	20230703	135800	371110253	1859	1859	1859	1859	7
305	20230703	135700	371097240	1859	1859	1859	1859	25
306	20230703	135600	371050765	1865	1865	1865	1865	0
307	20230703	135500	371050765	1865	1865	1865	1865	0
308	20230703	135400	371050765	1865	1865	1865	1865	0
309	20230703	135300	371050765	1865	1865	1865	1865	0
310	20230703	135200	371050765	1865	1865	1865	1865	0
311	20230703	135100	371050765	1865	1865	1865	1865	0
312	20230703	135000	371050765	1865	1865	1865	1865	0
313	20230703	134900	371050765	1865	1865	1865	1865	0
314	20230703	134800	371050765	1865	1865	1865	1865	20
315	20230703	134700	371013465	1865	1854	1865	1853	910
316	20230703	134600	369320978	1854	1854	1854	1854	10
317	20230703	134500	369302438	1854	1854	1854	1854	10
318	20230703	134400	369283898	1854	1854	1854	1854	14
319	20230703	134300	369257942	1854	1854	1854	1854	10
320	20230703	134200	369239402	1853	1853	1853	1853	10
321	20230703	134100	369220872	1853	1853	1853	1853	0
322	20230703	134000	369220872	1853	1853	1853	1853	313
323	20230703	133900	368640883	1853	1854	1854	1853	3010
324	20230703	133800	363060843	1854	1854	1854	1854	10
325	20230703	133700	363042303	1854	1854	1854	1854	860
326	20230703	133600	361447863	1854	1854	1854	1854	511
327	20230703	133500	360500469	1854	1854	1854	1854	10
328	20230703	133400	360481929	1854	1855	1855	1854	2527
329	20230703	133300	355794361	1855	1855	1855	1855	109
330	20230703	133200	355592166	1855	1855	1855	1855	10
331	20230703	133100	355573616	1855	1855	1855	1855	10
332	20230703	133000	355555066	1855	1855	1855	1855	0
333	20230703	132900	355555066	1855	1855	1855	1855	0
334	20230703	132800	355555066	1855	1855	1855	1855	0
335	20230703	132700	355555066	1855	1855	1855	1855	1017
336	20230703	132600	353668531	1867	1867	1867	1867	0
337	20230703	132500	353668531	1867	1867	1867	1867	0
338	20230703	132400	353668531	1867	1867	1867	1867	0
339	20230703	132300	353668531	1867	1867	1867	1867	0
340	20230703	132200	353668531	1867	1867	1867	1867	0
341	20230703	132100	353668531	1867	1867	1867	1867	0
342	20230703	132000	353668531	1867	1867	1867	1867	0
343	20230703	131900	353668531	1867	1867	1867	1867	0
344	20230703	131800	353668531	1867	1867	1867	1867	0
345	20230703	131700	353668531	1867	1867	1867	1867	0
346	20230703	131600	353668531	1867	1867	1867	1867	0
347	20230703	131500	353668531	1867	1867	1867	1867	0
348	20230703	131400	353668531	1867	1867	1867	1867	0
349	20230703	131300	353668531	1867	1867	1867	1867	0
350	20230703	131200	353668531	1867	1867	1867	1867	2
351	20230703	131100	353664797	1854	1854	1854	1854	0
352	20230703	131000	353664797	1854	1854	1854	1854	0
353	20230703	130900	353664797	1854	1854	1854	1854	0
354	20230703	130800	353664797	1854	1854	1854	1854	0
355	20230703	130700	353664797	1854	1854	1854	1854	14
356	20230703	130600	353638841	1854	1854	1854	1854	0
357	20230703	130500	353638841	1854	1855	1855	1854	300
358	20230703	130400	353082581	1854	1854	1854	1854	0
359	20230703	130300	353082581	1854	1854	1854	1854	0
360	20230703	130200	353082581	1854	1855	1855	1854	216
361	20230703	130100	352682115	1867	1859	1867	1859	1100
362	20230703	130000	350629519	1855	1857	1857	1855	5231
363	20230703	125900	340920212	1857	1857	1857	1857	980
364	20230703	125800	339100352	1857	1858	1858	1857	400
365	20230703	125700	338357309	1858	1859	1859	1858	1355
366	20230703	125600	335838664	1860	1860	1860	1860	198
367	20230703	125500	335470384	1860	1861	1861	1860	8162
368	20230703	125400	320285772	1862	1862	1862	1862	700
369	20230703	125300	318982372	1862	1862	1862	1862	900
370	20230703	125200	317306572	1863	1863	1863	1863	54
371	20230703	125100	317205970	1867	1867	1867	1867	0
372	20230703	125000	317205970	1867	1867	1867	1867	40
373	20230703	124900	317131290	1862	1862	1862	1862	0
374	20230703	124800	317131290	1862	1862	1862	1862	0
375	20230703	124700	317131290	1862	1862	1862	1862	1000
376	20230703	124600	315269290	1862	1862	1862	1862	0
377	20230703	124500	315269290	1862	1862	1862	1862	0
378	20230703	124400	315269290	1862	1862	1862	1862	250
379	20230703	124300	314803790	1862	1864	1864	1862	1536
380	20230703	124200	311942472	1864	1864	1864	1864	581
381	20230703	124100	310859488	1869	1869	1869	1869	0
382	20230703	124000	310859488	1869	1869	1869	1869	0
383	20230703	123900	310859488	1869	1869	1869	1869	1
384	20230703	123800	310857619	1871	1871	1871	1871	0
385	20230703	123700	310857619	1871	1871	1871	1871	0
386	20230703	123600	310857619	1871	1871	1871	1871	0
387	20230703	123500	310857619	1871	1871	1871	1871	1
388	20230703	123400	310855748	1872	1872	1872	1872	0
389	20230703	123300	310855748	1872	1872	1872	1872	0
390	20230703	123200	310855748	1872	1872	1872	1872	1
391	20230703	123100	310853876	1864	1868	1868	1864	896
392	20230703	123000	309183012	1872	1872	1872	1872	500
393	20230703	122900	308247012	1872	1872	1872	1872	803
394	20230703	122800	306743796	1872	1872	1872	1872	1
395	20230703	122700	306741924	1872	1872	1872	1872	1288
396	20230703	122600	304330788	1872	1872	1872	1872	3212
397	20230703	122500	298317924	1872	1872	1872	1872	20
398	20230703	122400	298280484	1872	1872	1872	1872	0
399	20230703	122300	298280484	1872	1872	1872	1872	0
400	20230703	122200	298280484	1872	1872	1872	1872	585
401	20230703	122100	297185364	1872	1872	1872	1871	599
402	20230703	122000	296064041	1872	1872	1872	1872	0
403	20230703	121900	296064041	1872	1868	1872	1868	1002
404	20230703	121800	294188301	1872	1872	1872	1872	1
405	20230703	121700	294186429	1868	1868	1868	1868	1
406	20230703	121600	294184561	1873	1873	1873	1873	0
407	20230703	121500	294184561	1873	1873	1873	1872	756
408	20230703	121400	292768578	1873	1873	1873	1873	2444
409	20230703	121300	288190966	1873	1873	1873	1873	4000
410	20230703	121200	280698966	1873	1873	1873	1873	3000
411	20230703	121100	275079966	1873	1867	1873	1867	2096
412	20230703	121000	271162033	1864	1864	1864	1864	15
413	20230703	120900	271134073	1867	1867	1867	1867	0
414	20230703	120800	271134073	1867	1867	1867	1867	267
415	20230703	120700	270635584	1867	1867	1867	1867	374
416	20230703	120600	269937326	1867	1865	1867	1865	4100
417	20230703	120500	262282938	1861	1861	1861	1861	0
418	20230703	120400	262282938	1861	1861	1861	1861	0
419	20230703	120300	262282938	1861	1861	1861	1861	300
420	20230703	120200	261724638	1867	1865	1867	1865	4015
421	20230703	120100	254230553	1861	1862	1862	1861	500
422	20230703	120000	253299707	1862	1865	1865	1862	2326
423	20230703	115900	248966108	1866	1866	1866	1866	600
424	20230703	115800	247846508	1867	1867	1867	1867	0
425	20230703	115700	247846508	1867	1865	1867	1865	881
426	20230703	115600	246203215	1865	1865	1865	1865	4432
427	20230703	115500	237937535	1865	1865	1865	1865	0
428	20230703	115400	237937535	1865	1865	1865	1865	0
429	20230703	115300	237937535	1865	1865	1865	1865	200
430	20230703	115200	237564535	1865	1864	1865	1864	800
431	20230703	115100	236072547	1863	1863	1863	1863	0
432	20230703	115000	236072547	1863	1863	1863	1863	2217
433	20230703	114900	231942276	1863	1864	1864	1863	151
434	20230703	114800	231660962	1864	1865	1865	1864	5
435	20230703	114700	231651639	1865	1865	1865	1865	0
436	20230703	114600	231651639	1865	1865	1865	1865	10
437	20230703	114500	231632989	1865	1862	1865	1862	10315
438	20230703	114400	212405544	1861	1861	1861	1861	1620
439	20230703	114300	209390724	1860	1860	1860	1860	468
440	20230703	114200	208520244	1860	1860	1860	1860	4
441	20230703	114100	208512804	1858	1860	1860	1858	301
442	20230703	114000	207953544	1858	1858	1858	1858	20
443	20230703	113900	207916384	1858	1860	1860	1858	565
444	20230703	113800	206866372	1859	1860	1860	1859	1101
445	20230703	113700	204818913	1860	1861	1861	1860	204
446	20230703	113600	204439472	1860	1860	1860	1860	580
447	20230703	113500	203360672	1860	1860	1860	1860	800
448	20230703	113400	201872672	1859	1859	1859	1859	100
449	20230703	113300	201686772	1860	1860	1860	1860	0
450	20230703	113200	201686772	1860	1860	1860	1860	0
451	20230703	113100	201686772	1860	1860	1860	1860	20
452	20230703	113000	201649572	1859	1859	1862	1859	6204
453	20230703	112900	190110783	1859	1859	1859	1859	0
454	20230703	112800	190110783	1859	1859	1859	1859	0
455	20230703	112700	190110783	1859	1859	1859	1859	205
456	20230703	112600	189729688	1859	1859	1859	1859	2508
457	20230703	112500	185067316	1859	1857	1859	1857	3639
458	20230703	112400	178305168	1857	1858	1858	1857	404
459	20230703	112300	177554736	1859	1859	1862	1859	1322
460	20230703	112200	175095767	1859	1859	1859	1859	207
461	20230703	112100	174710954	1860	1860	1860	1860	1
462	20230703	112000	174709094	1860	1860	1860	1860	400
463	20230703	111900	173965094	1861	1861	1861	1861	0
464	20230703	111800	173965094	1861	1862	1862	1861	199
465	20230703	111700	173594704	1861	1858	1861	1858	4816
466	20230703	111600	164638259	1858	1858	1858	1858	117
467	20230703	111500	164420873	1858	1858	1858	1858	806
468	20230703	111400	162923325	1857	1856	1857	1856	4509
469	20230703	111300	154553573	1853	1853	1853	1853	50
470	20230703	111200	154460923	1852	1853	1853	1852	1100
471	20230703	111100	152423601	1853	1853	1853	1853	300
472	20230703	111000	151867701	1856	1856	1856	1856	0
473	20230703	110900	151867701	1856	1856	1856	1856	0
474	20230703	110800	151867701	1856	1856	1856	1856	580
475	20230703	110700	150791221	1856	1856	1856	1856	420
476	20230703	110600	150011701	1856	1856	1856	1856	0
477	20230703	110500	150011701	1856	1856	1856	1856	0
478	20230703	110400	150011701	1856	1855	1856	1855	430
479	20230703	110300	149213651	1855	1855	1855	1855	0
480	20230703	110200	149213651	1855	1855	1855	1855	507
481	20230703	110100	148273166	1855	1855	1855	1855	100
482	20230703	110000	148087666	1855	1855	1855	1855	519
483	20230703	105900	147124921	1855	1855	1855	1855	1
484	20230703	105800	147123066	1850	1850	1850	1850	3000
485	20230703	105700	141573066	1856	1856	1856	1856	400
486	20230703	105600	140830666	1856	1855	1856	1855	500
487	20230703	105500	139903052	1855	1855	1855	1855	8
488	20230703	105400	139888212	1855	1855	1855	1855	520
489	20230703	105300	138923612	1850	1850	1850	1850	0
490	20230703	105200	138923612	1850	1850	1850	1850	0
491	20230703	105100	138923612	1850	1850	1850	1850	3000
492	20230703	105000	133373612	1850	1850	1850	1850	0
493	20230703	104900	133373612	1850	1855	1855	1850	251
494	20230703	104800	132909230	1852	1852	1852	1852	30
495	20230703	104700	132853670	1852	1852	1852	1852	100
496	20230703	104600	132668470	1852	1852	1852	1852	0
497	20230703	104500	132668470	1852	1851	1852	1851	441
498	20230703	104400	131852109	1852	1856	1856	1852	386
499	20230703	104300	131136909	1851	1851	1851	1851	386
500	20230703	104200	130422423	1857	1857	1857	1857	2
501	20230703	104100	130418709	1857	1851	1857	1851	5388
502	20230703	104000	120429688	1850	1850	1850	1850	0
503	20230703	103900	120429688	1850	1850	1850	1850	1
504	20230703	103800	120427838	1842	1843	1843	1842	90
505	20230703	103700	120262038	1851	1851	1851	1851	0
506	20230703	103600	120262038	1851	1851	1851	1851	0
507	20230703	103500	120262038	1851	1851	1851	1851	0
508	20230703	103400	120262038	1851	1851	1851	1851	0
509	20230703	103300	120262038	1851	1851	1851	1851	0
510	20230703	103200	120262038	1851	1851	1851	1851	0
511	20230703	103100	120262038	1851	1850	1851	1850	612
512	20230703	103000	119129630	1850	1850	1850	1850	0
513	20230703	102900	119129630	1850	1850	1850	1850	196
514	20230703	102800	118767030	1851	1850	1851	1850	556
515	20230703	102700	117738385	1850	1850	1850	1850	0
516	20230703	102600	117738385	1850	1850	1850	1850	0
517	20230703	102500	117738385	1850	1850	1850	1850	3381
518	20230703	102400	111483535	1840	1840	1840	1840	0
519	20230703	102300	111483535	1840	1840	1840	1840	1
520	20230703	102200	111481695	1841	1841	1841	1841	517
521	20230703	102100	110529898	1842	1850	1850	1842	1493
522	20230703	102000	107779680	1850	1850	1850	1850	205
523	20230703	101900	107400430	1850	1850	1850	1850	284
524	20230703	101800	106875030	1852	1852	1852	1852	0
525	20230703	101700	106875030	1852	1852	1852	1852	150
526	20230703	101600	106597230	1852	1849	1852	1849	1289
527	20230703	101500	104211439	1850	1850	1850	1850	342
528	20230703	101400	103578739	1850	1850	1850	1850	0
529	20230703	101300	103578739	1850	1852	1852	1850	567
530	20230703	101200	102529655	1850	1850	1850	1850	228
531	20230703	101100	102107855	1850	1849	1850	1840	2001
532	20230703	101000	98418283	1850	1849	1850	1849	501
533	20230703	100900	97491933	1850	1849	1850	1849	601
534	20230703	100800	96380683	1849	1849	1849	1849	43
535	20230703	100700	96301176	1840	1840	1840	1840	54
536	20230703	100600	96201816	1849	1849	1849	1849	0
537	20230703	100500	96201816	1849	1849	1849	1849	177
538	20230703	100400	95874543	1849	1849	1849	1849	0
539	20230703	100300	95874543	1849	1850	1850	1849	1480
540	20230703	100200	93137993	1850	1850	1850	1850	301
541	20230703	100100	92581143	1850	1850	1850	1850	0
542	20230703	100000	92581143	1850	1850	1850	1850	449
543	20230703	095900	91750493	1850	1850	1850	1850	500
544	20230703	095800	90825493	1852	1852	1852	1852	1
545	20230703	095700	90823641	1853	1852	1854	1852	5360
546	20230703	095600	80891439	1850	1851	1851	1850	2200
547	20230703	095500	76821152	1851	1849	1852	1849	2263
548	20230703	095400	72631934	1849	1849	1851	1849	3390
549	20230703	095300	66361838	1849	1848	1849	1848	1931
550	20230703	095200	62791824	1848	1843	1848	1840	101
551	20230703	095100	62605864	1844	1844	1844	1844	0
552	20230703	095000	62605864	1844	1844	1844	1844	348
553	20230703	094900	61964152	1844	1844	1844	1844	700
554	20230703	094800	60673352	1844	1844	1844	1844	0
555	20230703	094700	60673352	1844	1844	1844	1844	0
556	20230703	094600	60673352	1844	1844	1844	1844	400
557	20230703	094500	59935752	1848	1848	1848	1848	1
558	20230703	094400	59933904	1849	1848	1849	1848	10
559	20230703	094300	59915415	1849	1849	1849	1849	0
560	20230703	094200	59915415	1849	1849	1849	1849	0
561	20230703	094100	59915415	1849	1847	1849	1847	1698
562	20230703	094000	56779032	1847	1847	1847	1847	1300
563	20230703	093900	54377932	1845	1845	1845	1845	0
564	20230703	093800	54377932	1845	1847	1847	1845	811
565	20230703	093700	52880017	1847	1847	1847	1846	1875
566	20230703	093600	49417025	1846	1846	1846	1846	269
567	20230703	093500	48920451	1846	1838	1846	1838	50
568	20230703	093400	48828543	1847	1847	1847	1847	0
569	20230703	093300	48828543	1847	1847	1847	1847	0
570	20230703	093200	48828543	1847	1847	1847	1847	2
571	20230703	093100	48824849	1840	1847	1847	1840	1663
572	20230703	093000	45763305	1847	1843	1847	1843	432
573	20230703	092900	44967113	1848	1848	1848	1848	0
574	20230703	092800	44967113	1848	1847	1848	1847	114
575	20230703	092700	44756552	1847	1847	1847	1847	0
576	20230703	092600	44756552	1847	1847	1847	1847	0
577	20230703	092500	44756552	1847	1847	1847	1847	129
578	20230703	092400	44518289	1847	1847	1847	1847	371
579	20230703	092300	43833052	1849	1849	1849	1849	0
580	20230703	092200	43833052	1849	1849	1849	1849	0
581	20230703	092100	43833052	1849	1845	1849	1845	20
582	20230703	092000	43796092	1845	1845	1845	1845	0
583	20230703	091900	43796092	1845	1845	1845	1845	0
584	20230703	091800	43796092	1845	1845	1850	1845	23
585	20230703	091700	43753652	1850	1850	1850	1850	600
586	20230703	091600	42643652	1850	1845	1850	1845	2732
587	20230703	091500	37598098	1845	1845	1845	1845	1
588	20230703	091400	37596253	1845	1845	1845	1845	5
589	20230703	091300	37587028	1845	1844	1845	1844	3079
590	20230703	091200	31906847	1845	1845	1845	1845	0
591	20230703	091100	31906847	1845	1842	1845	1842	2431
592	20230703	091000	27427688	1842	1841	1842	1841	702
593	20230703	090900	26134634	1842	1842	1842	1842	551
594	20230703	090800	25119692	1832	1843	1843	1831	27
595	20230703	090700	25070223	1840	1839	1842	1839	4934
596	20230703	090600	15991888	1840	1840	1840	1840	0
597	20230703	090500	15991888	1840	1840	1840	1840	0
598	20230703	090400	15991888	1840	1840	1840	1840	0
599	20230703	090300	15991888	1840	1831	1840	1831	380
600	20230703	090200	15294967	1831	1833	1833	1831	1024
601	20230703	090100	13418015	1833	1831	1833	1831	1498
602	20230703	090000	10674271	1831	1815	1831	1815	5869