KissMeData/084870/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	193900	152923892	1882	1882	1882	1882	377
3	20230704	193800	152923892	1882	1882	1882	1882	0
4	20230704	193700	152923892	1882	1882	1882	1882	0
5	20230704	193600	152923892	1882	1882	1882	1882	0
6	20230704	193500	152923892	1882	1882	1882	1882	0
7	20230704	193400	152923892	1882	1882	1882	1882	0
8	20230704	193300	152923892	1882	1882	1882	1882	0
9	20230704	193200	152923892	1882	1882	1882	1882	0
10	20230704	193100	152923892	1882	1882	1882	1882	0
11	20230704	193000	152923892	1882	1882	1882	1882	0
12	20230704	192900	152923892	1882	1882	1882	1882	0
13	20230704	192800	152923892	1882	1882	1882	1882	0
14	20230704	192700	152923892	1882	1882	1882	1882	0
15	20230704	192600	152923892	1882	1882	1882	1882	0
16	20230704	192500	152923892	1882	1882	1882	1882	0
17	20230704	192400	152923892	1882	1882	1882	1882	0
18	20230704	192300	152923892	1882	1882	1882	1882	0
19	20230704	192200	152923892	1882	1882	1882	1882	0
20	20230704	192100	152923892	1882	1882	1882	1882	0
21	20230704	192000	152923892	1882	1882	1882	1882	0
22	20230704	191900	152923892	1882	1882	1882	1882	0
23	20230704	191800	152923892	1882	1882	1882	1882	0
24	20230704	191700	152923892	1882	1882	1882	1882	0
25	20230704	191600	152923892	1882	1882	1882	1882	0
26	20230704	191500	152923892	1882	1882	1882	1882	0
27	20230704	191400	152923892	1882	1882	1882	1882	0
28	20230704	191300	152923892	1882	1882	1882	1882	0
29	20230704	191200	152923892	1882	1882	1882	1882	0
30	20230704	191100	152923892	1882	1882	1882	1882	0
31	20230704	191000	152923892	1882	1882	1882	1882	0
32	20230704	190900	152923892	1882	1882	1882	1882	377
33	20230704	190800	152923892	1882	1882	1882	1882	0
34	20230704	190700	152923892	1882	1882	1882	1882	0
35	20230704	190600	152923892	1882	1882	1882	1882	0
36	20230704	190500	152923892	1882	1882	1882	1882	0
37	20230704	190400	152923892	1882	1882	1882	1882	0
38	20230704	190300	152923892	1882	1882	1882	1882	0
39	20230704	190200	152923892	1882	1882	1882	1882	0
40	20230704	190100	152923892	1882	1882	1882	1882	0
41	20230704	190000	152923892	1882	1882	1882	1882	0
42	20230704	185900	152923892	1882	1882	1882	1882	0
43	20230704	185800	152923892	1882	1882	1882	1882	0
44	20230704	185700	152923892	1882	1882	1882	1882	0
45	20230704	185600	152923892	1882	1882	1882	1882	0
46	20230704	185500	152923892	1882	1882	1882	1882	0
47	20230704	185400	152923892	1882	1882	1882	1882	0
48	20230704	185300	152923892	1882	1882	1882	1882	0
49	20230704	185200	152923892	1882	1882	1882	1882	0
50	20230704	185100	152923892	1882	1882	1882	1882	0
51	20230704	185000	152923892	1882	1882	1882	1882	0
52	20230704	184900	152923892	1882	1882	1882	1882	0
53	20230704	184800	152923892	1882	1882	1882	1882	0
54	20230704	184700	152923892	1882	1882	1882	1882	0
55	20230704	184600	152923892	1882	1882	1882	1882	0
56	20230704	184500	152923892	1882	1882	1882	1882	0
57	20230704	184400	152923892	1882	1882	1882	1882	0
58	20230704	184300	152923892	1882	1882	1882	1882	0
59	20230704	184200	152923892	1882	1882	1882	1882	0
60	20230704	184100	152923892	1882	1882	1882	1882	0
61	20230704	184000	152923892	1882	1882	1882	1882	0
62	20230704	183900	152923892	1882	1882	1882	1882	377
63	20230704	183800	152923892	1882	1882	1882	1882	0
64	20230704	183700	152923892	1882	1882	1882	1882	0
65	20230704	183600	152923892	1882	1882	1882	1882	0
66	20230704	183500	152923892	1882	1882	1882	1882	0
67	20230704	183400	152923892	1882	1882	1882	1882	0
68	20230704	183300	152923892	1882	1882	1882	1882	0
69	20230704	183200	152923892	1882	1882	1882	1882	0
70	20230704	183100	152923892	1882	1882	1882	1882	0
71	20230704	183000	152923892	1882	1882	1882	1882	0
72	20230704	182900	152923892	1882	1882	1882	1882	0
73	20230704	182800	152923892	1882	1882	1882	1882	0
74	20230704	182700	152923892	1882	1882	1882	1882	0
75	20230704	182600	152923892	1882	1882	1882	1882	0
76	20230704	182500	152923892	1882	1882	1882	1882	0
77	20230704	182400	152923892	1882	1882	1882	1882	0
78	20230704	182300	152923892	1882	1882	1882	1882	0
79	20230704	182200	152923892	1882	1882	1882	1882	0
80	20230704	182100	152923892	1882	1882	1882	1882	0
81	20230704	182000	152923892	1882	1882	1882	1882	0
82	20230704	181900	152923892	1882	1882	1882	1882	0
83	20230704	181800	152923892	1882	1882	1882	1882	0
84	20230704	181700	152923892	1882	1882	1882	1882	0
85	20230704	181600	152923892	1882	1882	1882	1882	0
86	20230704	181500	152923892	1882	1882	1882	1882	0
87	20230704	181400	152923892	1882	1882	1882	1882	0
88	20230704	181300	152923892	1882	1882	1882	1882	0
89	20230704	181200	152923892	1882	1882	1882	1882	0
90	20230704	181100	152923892	1882	1882	1882	1882	0
91	20230704	181000	152923892	1882	1882	1882	1882	0
92	20230704	180900	152923892	1882	1882	1882	1882	377
93	20230704	180800	152923892	1882	1882	1882	1882	0
94	20230704	180700	152923892	1882	1882	1882	1882	0
95	20230704	180600	152923892	1882	1882	1882	1882	0
96	20230704	180500	152923892	1882	1882	1882	1882	0
97	20230704	180400	152923892	1882	1882	1882	1882	0
98	20230704	180300	152923892	1882	1882	1882	1882	0
99	20230704	180200	152923892	1882	1882	1882	1882	0
100	20230704	180100	152923892	1882	1882	1882	1882	0
101	20230704	180000	152923892	1882	1882	1882	1882	0
102	20230704	175900	152923892	1882	1882	1882	1882	0
103	20230704	175800	152923892	1882	1882	1882	1882	0
104	20230704	175700	152923892	1882	1882	1882	1882	0
105	20230704	175600	152923892	1882	1882	1882	1882	0
106	20230704	175500	152923892	1882	1882	1882	1882	0
107	20230704	175400	152923892	1882	1882	1882	1882	0
108	20230704	175300	152923892	1882	1882	1882	1882	0
109	20230704	175200	152923892	1882	1882	1882	1882	0
110	20230704	175100	152923892	1882	1882	1882	1882	0
111	20230704	175000	152923892	1882	1882	1882	1882	0
112	20230704	174900	152923892	1882	1882	1882	1882	0
113	20230704	174800	152923892	1882	1882	1882	1882	0
114	20230704	174700	152923892	1882	1882	1882	1882	0
115	20230704	174600	152923892	1882	1882	1882	1882	0
116	20230704	174500	152923892	1882	1882	1882	1882	0
117	20230704	174400	152923892	1882	1882	1882	1882	0
118	20230704	174300	152923892	1882	1882	1882	1882	0
119	20230704	174200	152923892	1882	1882	1882	1882	0
120	20230704	174100	152923892	1882	1882	1882	1882	0
121	20230704	174000	152923892	1882	1882	1882	1882	0
122	20230704	173900	152923892	1882	1882	1882	1882	377
123	20230704	173800	152923892	1882	1882	1882	1882	0
124	20230704	173700	152923892	1882	1882	1882	1882	0
125	20230704	173600	152923892	1882	1882	1882	1882	0
126	20230704	173500	152923892	1882	1882	1882	1882	0
127	20230704	173400	152923892	1882	1882	1882	1882	0
128	20230704	173300	152923892	1882	1882	1882	1882	0
129	20230704	173200	152923892	1882	1882	1882	1882	0
130	20230704	173100	152923892	1882	1882	1882	1882	0
131	20230704	173000	152923892	1882	1882	1882	1882	0
132	20230704	172900	152923892	1882	1882	1882	1882	0
133	20230704	172800	152923892	1882	1882	1882	1882	0
134	20230704	172700	152923892	1882	1882	1882	1882	0
135	20230704	172600	152923892	1882	1882	1882	1882	0
136	20230704	172500	152923892	1882	1882	1882	1882	0
137	20230704	172400	152923892	1882	1882	1882	1882	0
138	20230704	172300	152923892	1882	1882	1882	1882	0
139	20230704	172200	152923892	1882	1882	1882	1882	0
140	20230704	172100	152923892	1882	1882	1882	1882	0
141	20230704	172000	152923892	1882	1882	1882	1882	0
142	20230704	171900	152923892	1882	1882	1882	1882	0
143	20230704	171800	152923892	1882	1882	1882	1882	0
144	20230704	171700	152923892	1882	1882	1882	1882	0
145	20230704	171600	152923892	1882	1882	1882	1882	0
146	20230704	171500	152923892	1882	1882	1882	1882	0
147	20230704	171400	152923892	1882	1882	1882	1882	0
148	20230704	171300	152923892	1882	1882	1882	1882	0
149	20230704	171200	152923892	1882	1882	1882	1882	0
150	20230704	171100	152923892	1882	1882	1882	1882	0
151	20230704	171000	152923892	1882	1882	1882	1882	0
152	20230704	170900	152923892	1882	1882	1882	1882	377
153	20230704	170800	152923892	1882	1882	1882	1882	0
154	20230704	170700	152923892	1882	1882	1882	1882	0
155	20230704	170600	152923892	1882	1882	1882	1882	0
156	20230704	170500	152923892	1882	1882	1882	1882	0
157	20230704	170400	152923892	1882	1882	1882	1882	0
158	20230704	170300	152923892	1882	1882	1882	1882	0
159	20230704	170200	152923892	1882	1882	1882	1882	0
160	20230704	170100	152923892	1882	1882	1882	1882	0
161	20230704	170000	152923892	1882	1882	1882	1882	0
162	20230704	165900	152923892	1882	1882	1882	1882	0
163	20230704	165800	152923892	1882	1882	1882	1882	0
164	20230704	165700	152923892	1882	1882	1882	1882	0
165	20230704	165600	152923892	1882	1882	1882	1882	0
166	20230704	165500	152923892	1882	1882	1882	1882	0
167	20230704	165400	152923892	1882	1882	1882	1882	0
168	20230704	165300	152923892	1882	1882	1882	1882	0
169	20230704	165200	152923892	1882	1882	1882	1882	0
170	20230704	165100	152923892	1882	1882	1882	1882	0
171	20230704	165000	152923892	1882	1882	1882	1882	0
172	20230704	164900	152923892	1882	1882	1882	1882	0
173	20230704	164800	152923892	1882	1882	1882	1882	0
174	20230704	164700	152923892	1882	1882	1882	1882	0
175	20230704	164600	152923892	1882	1882	1882	1882	0
176	20230704	164500	152923892	1882	1882	1882	1882	0
177	20230704	164400	152923892	1882	1882	1882	1882	0
178	20230704	164300	152923892	1882	1882	1882	1882	0
179	20230704	164200	152923892	1882	1882	1882	1882	0
180	20230704	164100	152923892	1882	1882	1882	1882	0
181	20230704	164000	152923892	1882	1882	1882	1882	0
182	20230704	163900	152923892	1882	1882	1882	1882	377
183	20230704	163800	152923892	1882	1882	1882	1882	0
184	20230704	163700	152923892	1882	1882	1882	1882	0
185	20230704	163600	152923892	1882	1882	1882	1882	0
186	20230704	163500	152923892	1882	1882	1882	1882	0
187	20230704	163400	152923892	1882	1882	1882	1882	0
188	20230704	163300	152923892	1882	1882	1882	1882	0
189	20230704	163200	152923892	1882	1882	1882	1882	0
190	20230704	163100	152923892	1882	1882	1882	1882	0
191	20230704	163000	152923892	1882	1882	1882	1882	0
192	20230704	162900	152923892	1882	1882	1882	1882	0
193	20230704	162800	152923892	1882	1882	1882	1882	0
194	20230704	162700	152923892	1882	1882	1882	1882	0
195	20230704	162600	152923892	1882	1882	1882	1882	0
196	20230704	162500	152923892	1882	1882	1882	1882	0
197	20230704	162400	152923892	1882	1882	1882	1882	0
198	20230704	162300	152923892	1882	1882	1882	1882	0
199	20230704	162200	152923892	1882	1882	1882	1882	0
200	20230704	162100	152923892	1882	1882	1882	1882	0
201	20230704	162000	152923892	1882	1882	1882	1882	0
202	20230704	161900	152923892	1882	1882	1882	1882	0
203	20230704	161800	152923892	1882	1882	1882	1882	0
204	20230704	161700	152923892	1882	1882	1882	1882	0
205	20230704	161600	152923892	1882	1882	1882	1882	0
206	20230704	161500	152923892	1882	1882	1882	1882	0
207	20230704	161400	152923892	1882	1882	1882	1882	0
208	20230704	161300	152923892	1882	1882	1882	1882	0
209	20230704	161200	152923892	1882	1882	1882	1882	0
210	20230704	161100	152923892	1882	1882	1882	1882	0
211	20230704	161000	152923892	1882	1882	1882	1882	0
212	20230704	160900	152923892	1882	1882	1882	1882	377
213	20230704	160800	152923892	1882	1882	1882	1882	0
214	20230704	160700	152923892	1882	1882	1882	1882	0
215	20230704	160600	152923892	1882	1882	1882	1882	0
216	20230704	160500	152923892	1882	1882	1882	1882	0
217	20230704	160400	152923892	1882	1882	1882	1882	0
218	20230704	160300	152923892	1882	1882	1882	1882	0
219	20230704	160200	152923892	1882	1882	1882	1882	0
220	20230704	160100	152923892	1882	1882	1882	1882	0
221	20230704	160000	152923892	1882	1882	1882	1882	0
222	20230704	155900	152923892	1882	1882	1882	1882	0
223	20230704	155800	152923892	1882	1882	1882	1882	0
224	20230704	155700	152923892	1882	1882	1882	1882	0
225	20230704	155600	152923892	1882	1882	1882	1882	0
226	20230704	155500	152923892	1882	1882	1882	1882	0
227	20230704	155400	152923892	1882	1882	1882	1882	0
228	20230704	155300	152923892	1882	1882	1882	1882	0
229	20230704	155200	152923892	1882	1882	1882	1882	0
230	20230704	155100	152923892	1882	1882	1882	1882	0
231	20230704	155000	152923892	1882	1882	1882	1882	0
232	20230704	154900	152923892	1882	1882	1882	1882	0
233	20230704	154800	152923892	1882	1882	1882	1882	0
234	20230704	154700	152923892	1882	1882	1882	1882	0
235	20230704	154600	152923892	1882	1882	1882	1882	0
236	20230704	154500	152923892	1882	1882	1882	1882	0
237	20230704	154400	152923892	1882	1882	1882	1882	0
238	20230704	154300	152923892	1882	1882	1882	1882	0
239	20230704	154200	152923892	1882	1882	1882	1882	0
240	20230704	154100	152923892	1882	1882	1882	1882	0
241	20230704	154000	152923892	1882	1882	1882	1882	0
242	20230704	153900	152923892	1882	1882	1882	1882	377
243	20230704	153800	152923892	1882	1882	1882	1882	0
244	20230704	153700	152923892	1882	1882	1882	1882	0
245	20230704	153600	152923892	1882	1882	1882	1882	0
246	20230704	153500	152923892	1882	1882	1882	1882	0
247	20230704	153400	152923892	1882	1882	1882	1882	0
248	20230704	153300	152923892	1882	1882	1882	1882	0
249	20230704	153200	152923892	1882	1882	1882	1882	0
250	20230704	153100	152923892	1882	1882	1882	1882	0
251	20230704	153000	152923892	1882	1882	1882	1882	377
252	20230704	152900	152214378	1881	1881	1881	1881	0
253	20230704	152800	152214378	1881	1881	1881	1881	0
254	20230704	152700	152214378	1881	1881	1881	1881	0
255	20230704	152600	152214378	1881	1881	1881	1881	0
256	20230704	152500	152214378	1881	1881	1881	1881	0
257	20230704	152400	152214378	1881	1881	1881	1881	0
258	20230704	152300	152214378	1881	1881	1881	1881	0
259	20230704	152200	152214378	1881	1881	1881	1881	0
260	20230704	152100	152214378	1881	1881	1881	1881	0
261	20230704	152000	152214378	1881	1881	1881	1881	0
262	20230704	151900	152214378	1881	1881	1881	1881	0
263	20230704	151800	152214378	1881	1881	1881	1881	0
264	20230704	151700	152214378	1881	1881	1881	1881	0
265	20230704	151600	152214378	1881	1881	1881	1881	1
266	20230704	151500	152212497	1880	1880	1880	1880	10
267	20230704	151400	152193697	1876	1876	1876	1876	0
268	20230704	151300	152193697	1876	1876	1876	1876	0
269	20230704	151200	152193697	1876	1876	1876	1876	1
270	20230704	151100	152191821	1881	1881	1881	1881	0
271	20230704	151000	152191821	1881	1881	1881	1881	0
272	20230704	150900	152191821	1881	1881	1881	1881	0
273	20230704	150800	152191821	1881	1881	1881	1881	0
274	20230704	150700	152191821	1881	1881	1881	1881	0
275	20230704	150600	152191821	1881	1881	1881	1881	0
276	20230704	150500	152191821	1881	1881	1881	1881	0
277	20230704	150400	152191821	1881	1881	1881	1881	0
278	20230704	150300	152191821	1881	1881	1881	1881	1
279	20230704	150200	152189940	1880	1879	1881	1879	3
280	20230704	150100	152184300	1881	1881	1881	1878	3
281	20230704	150000	152178660	1877	1877	1877	1877	456
282	20230704	145900	151322748	1876	1876	1876	1876	236
283	20230704	145800	150880012	1876	1876	1876	1876	0
284	20230704	145700	150880012	1876	1876	1876	1876	0
285	20230704	145600	150880012	1876	1876	1876	1876	0
286	20230704	145500	150880012	1876	1876	1876	1876	83
287	20230704	145400	150724304	1876	1874	1876	1874	2143
288	20230704	145300	146705440	1874	1880	1880	1874	1425
289	20230704	145200	144034149	1880	1879	1880	1879	49
290	20230704	145100	143942060	1880	1877	1882	1876	993
291	20230704	145000	142079059	1882	1876	1882	1876	27
292	20230704	144900	142028375	1876	1876	1876	1876	0
293	20230704	144800	142028375	1876	1876	1876	1876	160
294	20230704	144700	141728215	1877	1877	1877	1877	0
295	20230704	144600	141728215	1877	1877	1877	1877	0
296	20230704	144500	141728215	1877	1877	1877	1877	0
297	20230704	144400	141728215	1877	1877	1877	1877	0
298	20230704	144300	141728215	1877	1877	1877	1877	0
299	20230704	144200	141728215	1877	1877	1877	1877	0
300	20230704	144100	141728215	1877	1877	1877	1877	0
301	20230704	144000	141728215	1877	1876	1877	1876	5
302	20230704	143900	141718831	1877	1877	1877	1877	0
303	20230704	143800	141718831	1877	1877	1877	1877	1
304	20230704	143700	141716954	1875	1875	1875	1875	297
305	20230704	143600	141160079	1875	1875	1875	1875	0
306	20230704	143500	141160079	1875	1875	1875	1875	0
307	20230704	143400	141160079	1875	1875	1875	1875	0
308	20230704	143300	141160079	1875	1875	1875	1875	0
309	20230704	143200	141160079	1875	1875	1875	1875	0
310	20230704	143100	141160079	1875	1875	1875	1875	0
311	20230704	143000	141160079	1875	1875	1875	1875	0
312	20230704	142900	141160079	1875	1875	1875	1875	8
313	20230704	142800	141145079	1875	1875	1875	1875	0
314	20230704	142700	141145079	1875	1875	1875	1875	0
315	20230704	142600	141145079	1875	1875	1875	1875	0
316	20230704	142500	141145079	1875	1875	1875	1875	0
317	20230704	142400	141145079	1875	1875	1875	1875	0
318	20230704	142300	141145079	1875	1875	1875	1875	0
319	20230704	142200	141145079	1875	1875	1875	1875	0
320	20230704	142100	141145079	1875	1875	1875	1875	0
321	20230704	142000	141145079	1875	1875	1875	1875	0
322	20230704	141900	141145079	1875	1875	1875	1875	0
323	20230704	141800	141145079	1875	1875	1875	1875	0
324	20230704	141700	141145079	1875	1875	1875	1875	0
325	20230704	141600	141145079	1875	1875	1875	1875	0
326	20230704	141500	141145079	1875	1875	1875	1875	0
327	20230704	141400	141145079	1875	1875	1875	1875	0
328	20230704	141300	141145079	1875	1875	1875	1875	0
329	20230704	141200	141145079	1875	1875	1875	1875	0
330	20230704	141100	141145079	1875	1875	1875	1875	0
331	20230704	141000	141145079	1875	1875	1875	1875	0
332	20230704	140900	141145079	1875	1875	1875	1875	0
333	20230704	140800	141145079	1875	1875	1875	1875	0
334	20230704	140700	141145079	1875	1875	1875	1871	503
335	20230704	140600	140203901	1871	1871	1871	1871	0
336	20230704	140500	140203901	1871	1871	1871	1871	0
337	20230704	140400	140203901	1871	1877	1877	1871	31
338	20230704	140300	140145894	1885	1874	1885	1874	1416
339	20230704	140200	137485830	1874	1874	1874	1874	0
340	20230704	140100	137485830	1874	1874	1874	1874	0
341	20230704	140000	137485830	1874	1873	1874	1873	601
342	20230704	135900	136360156	1879	1879	1879	1879	0
343	20230704	135800	136360156	1879	1879	1879	1879	0
344	20230704	135700	136360156	1879	1879	1879	1879	0
345	20230704	135600	136360156	1879	1879	1879	1879	0
346	20230704	135500	136360156	1879	1879	1879	1879	0
347	20230704	135400	136360156	1879	1879	1879	1879	0
348	20230704	135300	136360156	1879	1879	1879	1879	0
349	20230704	135200	136360156	1879	1879	1879	1879	0
350	20230704	135100	136360156	1879	1879	1879	1879	0
351	20230704	135000	136360156	1879	1879	1879	1879	0
352	20230704	134900	136360156	1879	1879	1879	1879	0
353	20230704	134800	136360156	1879	1879	1879	1879	0
354	20230704	134700	136360156	1879	1879	1879	1879	0
355	20230704	134600	136360156	1879	1879	1879	1879	0
356	20230704	134500	136360156	1879	1878	1879	1878	9
357	20230704	134400	136343246	1873	1873	1873	1873	0
358	20230704	134300	136343246	1873	1873	1873	1873	0
359	20230704	134200	136343246	1873	1873	1873	1873	0
360	20230704	134100	136343246	1873	1874	1874	1873	5722
361	20230704	134000	125625849	1873	1879	1879	1873	9003
362	20230704	133900	108763190	1877	1875	1877	1875	693
363	20230704	133800	107463381	1875	1875	1875	1875	0
364	20230704	133700	107463381	1875	1875	1875	1875	0
365	20230704	133600	107463381	1875	1875	1875	1875	0
366	20230704	133500	107463381	1875	1875	1875	1875	0
367	20230704	133400	107463381	1875	1875	1875	1875	0
368	20230704	133300	107463381	1875	1875	1875	1875	0
369	20230704	133200	107463381	1875	1875	1875	1875	0
370	20230704	133100	107463381	1875	1875	1875	1875	0
371	20230704	133000	107463381	1875	1875	1875	1875	0
372	20230704	132900	107463381	1875	1875	1875	1875	0
373	20230704	132800	107463381	1875	1875	1875	1875	0
374	20230704	132700	107463381	1875	1875	1875	1875	0
375	20230704	132600	107463381	1875	1875	1875	1875	0
376	20230704	132500	107463381	1875	1875	1875	1875	0
377	20230704	132400	107463381	1875	1875	1875	1875	533
378	20230704	132300	106464006	1875	1875	1875	1875	0
379	20230704	132200	106464006	1875	1875	1875	1875	0
380	20230704	132100	106464006	1875	1875	1875	1875	0
381	20230704	132000	106464006	1875	1875	1875	1875	0
382	20230704	131900	106464006	1875	1875	1875	1875	191
383	20230704	131800	106105881	1875	1875	1875	1875	5
384	20230704	131700	106096506	1875	1879	1879	1873	1018
385	20230704	131600	104189671	1875	1872	1879	1872	53
386	20230704	131500	104090291	1875	1875	1875	1875	0
387	20230704	131400	104090291	1875	1875	1875	1875	0
388	20230704	131300	104090291	1875	1875	1875	1875	0
389	20230704	131200	104090291	1875	1871	1875	1870	19
390	20230704	131100	104054745	1871	1871	1871	1871	0
391	20230704	131000	104054745	1871	1871	1871	1871	0
392	20230704	130900	104054745	1871	1871	1871	1871	0
393	20230704	130800	104054745	1871	1871	1871	1871	0
394	20230704	130700	104054745	1871	1871	1871	1871	1
395	20230704	130600	104052874	1875	1872	1875	1872	6
396	20230704	130500	104041627	1875	1870	1875	1870	49
397	20230704	130400	103949981	1871	1871	1871	1871	0
398	20230704	130300	103949981	1871	1871	1871	1871	0
399	20230704	130200	103949981	1871	1871	1871	1871	0
400	20230704	130100	103949981	1871	1871	1871	1871	8
401	20230704	130000	103935013	1871	1871	1871	1871	1
402	20230704	125900	103933142	1875	1875	1875	1875	0
403	20230704	125800	103933142	1875	1875	1875	1875	0
404	20230704	125700	103933142	1875	1875	1875	1875	0
405	20230704	125600	103933142	1875	1875	1875	1875	0
406	20230704	125500	103933142	1875	1875	1875	1875	0
407	20230704	125400	103933142	1875	1875	1875	1875	0
408	20230704	125300	103933142	1875	1875	1875	1875	0
409	20230704	125200	103933142	1875	1873	1875	1870	154
410	20230704	125100	103645134	1877	1877	1877	1872	3
411	20230704	125000	103639508	1870	1869	1879	1869	635
412	20230704	124900	102452510	1870	1870	1870	1870	7
413	20230704	124800	102439420	1870	1870	1870	1869	160
414	20230704	124700	102140369	1869	1869	1869	1869	0
415	20230704	124600	102140369	1869	1870	1870	1869	149
416	20230704	124500	101861886	1869	1869	1869	1869	0
417	20230704	124400	101861886	1869	1878	1879	1869	154
418	20230704	124300	101573715	1872	1874	1875	1871	564
419	20230704	124200	100516227	1869	1866	1869	1865	294
420	20230704	124100	99967320	1865	1865	1865	1865	0
421	20230704	124000	99967320	1865	1866	1866	1865	149
422	20230704	123900	99689430	1865	1865	1865	1865	0
423	20230704	123800	99689430	1865	1866	1866	1865	149
424	20230704	123700	99411535	1865	1865	1865	1865	0
425	20230704	123600	99411535	1865	1866	1866	1865	149
426	20230704	123500	99133616	1868	1868	1868	1868	0
427	20230704	123400	99133616	1868	1868	1868	1868	149
428	20230704	123300	98855284	1874	1874	1874	1874	0
429	20230704	123200	98855284	1874	1874	1874	1874	0
430	20230704	123100	98855284	1874	1874	1874	1874	0
431	20230704	123000	98855284	1874	1874	1874	1874	0
432	20230704	122900	98855284	1874	1874	1874	1874	0
433	20230704	122800	98855284	1874	1874	1874	1874	0
434	20230704	122700	98855284	1874	1874	1874	1874	0
435	20230704	122600	98855284	1874	1874	1874	1874	0
436	20230704	122500	98855284	1874	1874	1874	1874	0
437	20230704	122400	98855284	1874	1874	1874	1874	0
438	20230704	122300	98855284	1874	1874	1874	1874	0
439	20230704	122200	98855284	1874	1874	1874	1874	0
440	20230704	122100	98855284	1874	1874	1874	1874	0
441	20230704	122000	98855284	1874	1874	1874	1874	0
442	20230704	121900	98855284	1874	1874	1874	1874	0
443	20230704	121800	98855284	1874	1874	1875	1874	14
444	20230704	121700	98829047	1875	1873	1875	1873	9
445	20230704	121600	98812174	1875	1875	1875	1875	0
446	20230704	121500	98812174	1875	1875	1875	1875	0
447	20230704	121400	98812174	1875	1875	1875	1875	0
448	20230704	121300	98812174	1875	1875	1875	1875	0
449	20230704	121200	98812174	1875	1875	1875	1875	1
450	20230704	121100	98810299	1872	1875	1875	1870	7
451	20230704	121000	98797185	1869	1869	1869	1869	1
452	20230704	120900	98795316	1874	1868	1874	1867	397
453	20230704	120800	98053685	1866	1865	1868	1865	5
454	20230704	120700	98044353	1863	1863	1863	1863	0
455	20230704	120600	98044353	1863	1863	1863	1863	0
456	20230704	120500	98044353	1863	1862	1863	1862	668
457	20230704	120400	96800536	1862	1862	1862	1862	0
458	20230704	120300	96800536	1862	1862	1862	1862	0
459	20230704	120200	96800536	1862	1862	1862	1862	0
460	20230704	120100	96800536	1862	1862	1862	1862	112
461	20230704	120000	96591992	1862	1862	1862	1862	0
462	20230704	115900	96591992	1862	1862	1862	1862	0
463	20230704	115800	96591992	1862	1862	1862	1862	0
464	20230704	115700	96591992	1862	1862	1862	1862	0
465	20230704	115600	96591992	1862	1862	1862	1862	0
466	20230704	115500	96591992	1862	1862	1862	1862	0
467	20230704	115400	96591992	1862	1862	1862	1862	0
468	20230704	115300	96591992	1862	1862	1862	1862	420
469	20230704	115200	95809952	1862	1862	1862	1862	0
470	20230704	115100	95809952	1862	1862	1862	1862	6
471	20230704	115000	95798780	1857	1857	1857	1857	0
472	20230704	114900	95798780	1857	1857	1857	1857	0
473	20230704	114800	95798780	1857	1857	1857	1857	0
474	20230704	114700	95798780	1857	1857	1857	1857	0
475	20230704	114600	95798780	1857	1857	1857	1857	0
476	20230704	114500	95798780	1857	1857	1857	1857	0
477	20230704	114400	95798780	1857	1859	1859	1857	545
478	20230704	114300	94786511	1859	1859	1859	1859	0
479	20230704	114200	94786511	1859	1859	1859	1859	0
480	20230704	114100	94786511	1859	1859	1859	1859	0
481	20230704	114000	94786511	1859	1862	1862	1859	165
482	20230704	113900	94479721	1862	1862	1862	1862	0
483	20230704	113800	94479721	1862	1862	1862	1862	0
484	20230704	113700	94479721	1862	1862	1862	1862	1400
485	20230704	113600	91872921	1859	1861	1861	1859	850
486	20230704	113500	90292341	1862	1862	1862	1862	5
487	20230704	113400	90283031	1862	1862	1862	1862	9
488	20230704	113300	90266273	1862	1862	1862	1862	8
489	20230704	113200	90251377	1862	1862	1862	1862	0
490	20230704	113100	90251377	1862	1862	1862	1862	0
491	20230704	113000	90251377	1862	1862	1862	1862	0
492	20230704	112900	90251377	1862	1862	1862	1862	0
493	20230704	112800	90251377	1862	1862	1862	1862	0
494	20230704	112700	90251377	1862	1862	1862	1862	0
495	20230704	112600	90251377	1862	1862	1862	1862	0
496	20230704	112500	90251377	1862	1862	1862	1862	0
497	20230704	112400	90251377	1862	1862	1862	1862	1000
498	20230704	112300	88389377	1862	1862	1862	1862	300
499	20230704	112200	87830777	1859	1859	1859	1859	6
500	20230704	112100	87819623	1859	1859	1859	1859	301
501	20230704	112000	87260064	1859	1859	1859	1859	0
502	20230704	111900	87260064	1859	1859	1859	1859	0
503	20230704	111800	87260064	1859	1859	1859	1859	0
504	20230704	111700	87260064	1859	1859	1859	1859	0
505	20230704	111600	87260064	1859	1859	1859	1859	0
506	20230704	111500	87260064	1859	1859	1859	1859	0
507	20230704	111400	87260064	1859	1859	1859	1859	20
508	20230704	111300	87222884	1859	1859	1859	1859	1
509	20230704	111200	87221025	1859	1859	1859	1859	0
510	20230704	111100	87221025	1859	1859	1859	1859	0
511	20230704	111000	87221025	1859	1859	1859	1859	0
512	20230704	110900	87221025	1859	1859	1859	1859	0
513	20230704	110800	87221025	1859	1859	1859	1859	0
514	20230704	110700	87221025	1859	1859	1859	1859	0
515	20230704	110600	87221025	1859	1859	1859	1859	0
516	20230704	110500	87221025	1859	1859	1859	1859	0
517	20230704	110400	87221025	1859	1859	1859	1859	0
518	20230704	110300	87221025	1859	1859	1859	1859	0
519	20230704	110200	87221025	1859	1861	1861	1859	389
520	20230704	110100	86497545	1862	1864	1864	1862	410
521	20230704	110000	85733965	1864	1864	1864	1864	0
522	20230704	105900	85733965	1864	1864	1864	1864	0
523	20230704	105800	85733965	1864	1864	1864	1864	0
524	20230704	105700	85733965	1864	1864	1864	1864	0
525	20230704	105600	85733965	1864	1864	1864	1864	0
526	20230704	105500	85733965	1864	1864	1864	1864	0
527	20230704	105400	85733965	1864	1866	1866	1864	337
528	20230704	105300	85105415	1867	1867	1867	1867	2
529	20230704	105200	85101681	1867	1867	1867	1867	0
530	20230704	105100	85101681	1867	1867	1867	1867	0
531	20230704	105000	85101681	1867	1867	1867	1867	0
532	20230704	104900	85101681	1867	1867	1867	1867	8
533	20230704	104800	85086745	1867	1867	1867	1867	0
534	20230704	104700	85086745	1867	1867	1867	1867	323
535	20230704	104600	84483704	1868	1868	1868	1868	0
536	20230704	104500	84483704	1868	1868	1868	1868	0
537	20230704	104400	84483704	1868	1868	1868	1868	0
538	20230704	104300	84483704	1868	1868	1868	1868	713
539	20230704	104200	83151820	1868	1868	1868	1868	0
540	20230704	104100	83151820	1868	1868	1868	1868	0
541	20230704	104000	83151820	1868	1871	1871	1868	1364
542	20230704	103900	80603380	1874	1874	1874	1874	0
543	20230704	103800	80603380	1874	1874	1874	1874	0
544	20230704	103700	80603380	1874	1874	1874	1874	0
545	20230704	103600	80603380	1874	1874	1874	1874	0
546	20230704	103500	80603380	1874	1874	1874	1874	0
547	20230704	103400	80603380	1874	1874	1874	1874	0
548	20230704	103300	80603380	1874	1874	1874	1874	0
549	20230704	103200	80603380	1874	1872	1874	1872	11
550	20230704	103100	80582774	1875	1875	1875	1875	0
551	20230704	103000	80582774	1875	1874	1875	1874	73
552	20230704	102900	80445962	1875	1875	1875	1875	0
553	20230704	102800	80445962	1875	1874	1875	1874	47
554	20230704	102700	80357843	1874	1874	1874	1874	0
555	20230704	102600	80357843	1874	1874	1874	1874	0
556	20230704	102500	80357843	1874	1874	1874	1874	0
557	20230704	102400	80357843	1874	1874	1874	1874	533
558	20230704	102300	79359001	1873	1874	1874	1873	2566
559	20230704	102200	74550417	1874	1874	1874	1874	0
560	20230704	102100	74550417	1874	1874	1874	1874	1
561	20230704	102000	74548543	1880	1880	1880	1880	0
562	20230704	101900	74548543	1880	1879	1880	1879	6
563	20230704	101800	74537264	1880	1877	1880	1877	216
564	20230704	101700	74131766	1877	1877	1877	1877	7
565	20230704	101600	74118627	1874	1874	1874	1874	0
566	20230704	101500	74118627	1874	1874	1874	1874	1
567	20230704	101400	74116753	1877	1877	1877	1877	0
568	20230704	101300	74116753	1877	1877	1877	1877	0
569	20230704	101200	74116753	1877	1877	1877	1877	116
570	20230704	101100	73899021	1877	1877	1877	1877	1
571	20230704	101000	73897144	1877	1877	1877	1877	6
572	20230704	100900	73885882	1877	1877	1877	1877	3000
573	20230704	100800	68254882	1877	1876	1877	1876	601
574	20230704	100700	67127298	1876	1876	1876	1876	0
575	20230704	100600	67127298	1876	1876	1876	1876	0
576	20230704	100500	67127298	1876	1876	1876	1876	8
577	20230704	100400	67112290	1877	1877	1877	1877	0
578	20230704	100300	67112290	1877	1877	1877	1877	0
579	20230704	100200	67112290	1877	1877	1877	1877	0
580	20230704	100100	67112290	1877	1877	1877	1877	0
581	20230704	100000	67112290	1877	1877	1877	1877	0
582	20230704	095900	67112290	1877	1877	1877	1877	0
583	20230704	095800	67112290	1877	1877	1877	1877	0
584	20230704	095700	67112290	1877	1877	1877	1877	0
585	20230704	095600	67112290	1877	1877	1877	1877	0
586	20230704	095500	67112290	1877	1877	1877	1877	7
587	20230704	095400	67099151	1875	1875	1875	1875	0
588	20230704	095300	67099151	1875	1875	1875	1875	0
589	20230704	095200	67099151	1875	1875	1875	1875	0
590	20230704	095100	67099151	1875	1875	1875	1875	0
591	20230704	095000	67099151	1875	1875	1875	1875	188
592	20230704	094900	66746651	1875	1875	1875	1875	10
593	20230704	094800	66727901	1875	1875	1875	1875	0
594	20230704	094700	66727901	1875	1875	1875	1875	0
595	20230704	094600	66727901	1875	1875	1875	1875	0
596	20230704	094500	66727901	1875	1875	1875	1875	169
597	20230704	094400	66411026	1877	1877	1877	1877	0
598	20230704	094300	66411026	1877	1877	1877	1877	0
599	20230704	094200	66411026	1877	1877	1877	1877	11
600	20230704	094100	66390379	1877	1877	1877	1877	12
601	20230704	094000	66367855	1877	1877	1877	1877	0
602	20230704	093900	66367855	1877	1872	1877	1872	4
603	20230704	093800	66360356	1872	1873	1889	1872	2543
604	20230704	093700	61594185	1872	1882	1884	1872	1098
605	20230704	093600	59532967	1872	1879	1879	1869	13287
606	20230704	093500	34672507	1883	1883	1883	1883	5
607	20230704	093400	34663092	1883	1883	1883	1883	2
608	20230704	093300	34659326	1879	1884	1884	1879	21
609	20230704	093200	34619858	1884	1883	1884	1879	10
610	20230704	093100	34601042	1881	1883	1883	1880	1130
611	20230704	093000	32473257	1890	1879	1890	1879	1465
612	20230704	092900	29715506	1878	1878	1878	1878	0
613	20230704	092800	29715506	1878	1878	1878	1878	0
614	20230704	092700	29715506	1878	1878	1878	1878	0
615	20230704	092600	29715506	1878	1877	1878	1877	735
616	20230704	092500	28335884	1878	1878	1878	1878	0
617	20230704	092400	28335884	1878	1878	1878	1878	0
618	20230704	092300	28335884	1878	1878	1878	1878	0
619	20230704	092200	28335884	1878	1878	1878	1878	101
620	20230704	092100	28146206	1878	1878	1878	1878	200
621	20230704	092000	27770606	1878	1878	1878	1878	0
622	20230704	091900	27770606	1878	1878	1878	1878	706
623	20230704	091800	26444738	1880	1880	1880	1880	65
624	20230704	091700	26322538	1882	1878	1884	1878	337
625	20230704	091600	25688388	1885	1885	1885	1885	0
626	20230704	091500	25688388	1885	1885	1885	1880	63
627	20230704	091400	25569818	1880	1880	1882	1880	1079
628	20230704	091300	23541266	1885	1879	1885	1879	2002
629	20230704	091200	19773117	1879	1885	1885	1879	2360
630	20230704	091100	15336575	1885	1879	1885	1879	41
631	20230704	091000	15259424	1878	1876	1878	1875	2331
632	20230704	090900	10884705	1876	1876	1876	1874	381
633	20230704	090800	10170511	1874	1874	1874	1874	0
634	20230704	090700	10170511	1874	1874	1874	1874	2
635	20230704	090600	10166763	1878	1879	1879	1878	15
636	20230704	090500	10138592	1878	1878	1878	1878	326
637	20230704	090400	9526364	1878	1870	1878	1870	6
638	20230704	090300	9515136	1870	1876	1876	1870	2000
639	20230704	090200	5770438	1886	1886	1886	1886	0
640	20230704	090100	5770438	1886	1876	1894	1876	185
641	20230704	090000	5423297	1876	1889	1889	1876	2869