KissMeData/365590/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	204100	1216900819	1868	1868	1868	1868	22410
3	20230721	204000	1216900819	1868	1868	1868	1868	0
4	20230721	203900	1216900819	1868	1868	1868	1868	0
5	20230721	203800	1216900819	1868	1868	1868	1868	0
6	20230721	203700	1216900819	1868	1868	1868	1868	0
7	20230721	203600	1216900819	1868	1868	1868	1868	0
8	20230721	203500	1216900819	1868	1868	1868	1868	0
9	20230721	203400	1216900819	1868	1868	1868	1868	0
10	20230721	203300	1216900819	1868	1868	1868	1868	0
11	20230721	203200	1216900819	1868	1868	1868	1868	0
12	20230721	203100	1216900819	1868	1868	1868	1868	0
13	20230721	203000	1216900819	1868	1868	1868	1868	0
14	20230721	202900	1216900819	1868	1868	1868	1868	0
15	20230721	202800	1216900819	1868	1868	1868	1868	0
16	20230721	202700	1216900819	1868	1868	1868	1868	0
17	20230721	202600	1216900819	1868	1868	1868	1868	0
18	20230721	202500	1216900819	1868	1868	1868	1868	0
19	20230721	202400	1216900819	1868	1868	1868	1868	0
20	20230721	202300	1216900819	1868	1868	1868	1868	0
21	20230721	202200	1216900819	1868	1868	1868	1868	0
22	20230721	202100	1216900819	1868	1868	1868	1868	0
23	20230721	202000	1216900819	1868	1868	1868	1868	0
24	20230721	201900	1216900819	1868	1868	1868	1868	0
25	20230721	201800	1216900819	1868	1868	1868	1868	0
26	20230721	201700	1216900819	1868	1868	1868	1868	0
27	20230721	201600	1216900819	1868	1868	1868	1868	0
28	20230721	201500	1216900819	1868	1868	1868	1868	0
29	20230721	201400	1216900819	1868	1868	1868	1868	0
30	20230721	201300	1216900819	1868	1868	1868	1868	0
31	20230721	201200	1216900819	1868	1868	1868	1868	0
32	20230721	201100	1216900819	1868	1868	1868	1868	22410
33	20230721	201000	1216900819	1868	1868	1868	1868	0
34	20230721	200900	1216900819	1868	1868	1868	1868	0
35	20230721	200800	1216900819	1868	1868	1868	1868	0
36	20230721	200700	1216900819	1868	1868	1868	1868	0
37	20230721	200600	1216900819	1868	1868	1868	1868	0
38	20230721	200500	1216900819	1868	1868	1868	1868	0
39	20230721	200400	1216900819	1868	1868	1868	1868	0
40	20230721	200300	1216900819	1868	1868	1868	1868	0
41	20230721	200200	1216900819	1868	1868	1868	1868	0
42	20230721	200100	1216900819	1868	1868	1868	1868	0
43	20230721	200000	1216900819	1868	1868	1868	1868	0
44	20230721	195900	1216900819	1868	1868	1868	1868	0
45	20230721	195800	1216900819	1868	1868	1868	1868	0
46	20230721	195700	1216900819	1868	1868	1868	1868	0
47	20230721	195600	1216900819	1868	1868	1868	1868	0
48	20230721	195500	1216900819	1868	1868	1868	1868	0
49	20230721	195400	1216900819	1868	1868	1868	1868	0
50	20230721	195300	1216900819	1868	1868	1868	1868	0
51	20230721	195200	1216900819	1868	1868	1868	1868	0
52	20230721	195100	1216900819	1868	1868	1868	1868	0
53	20230721	195000	1216900819	1868	1868	1868	1868	0
54	20230721	194900	1216900819	1868	1868	1868	1868	0
55	20230721	194800	1216900819	1868	1868	1868	1868	0
56	20230721	194700	1216900819	1868	1868	1868	1868	0
57	20230721	194600	1216900819	1868	1868	1868	1868	0
58	20230721	194500	1216900819	1868	1868	1868	1868	0
59	20230721	194400	1216900819	1868	1868	1868	1868	0
60	20230721	194300	1216900819	1868	1868	1868	1868	0
61	20230721	194200	1216900819	1868	1868	1868	1868	0
62	20230721	194100	1216900819	1868	1868	1868	1868	22410
63	20230721	194000	1216900819	1868	1868	1868	1868	0
64	20230721	193900	1216900819	1868	1868	1868	1868	0
65	20230721	193800	1216900819	1868	1868	1868	1868	0
66	20230721	193700	1216900819	1868	1868	1868	1868	0
67	20230721	193600	1216900819	1868	1868	1868	1868	0
68	20230721	193500	1216900819	1868	1868	1868	1868	0
69	20230721	193400	1216900819	1868	1868	1868	1868	0
70	20230721	193300	1216900819	1868	1868	1868	1868	0
71	20230721	193200	1216900819	1868	1868	1868	1868	0
72	20230721	193100	1216900819	1868	1868	1868	1868	0
73	20230721	193000	1216900819	1868	1868	1868	1868	0
74	20230721	192900	1216900819	1868	1868	1868	1868	0
75	20230721	192800	1216900819	1868	1868	1868	1868	0
76	20230721	192700	1216900819	1868	1868	1868	1868	0
77	20230721	192600	1216900819	1868	1868	1868	1868	0
78	20230721	192500	1216900819	1868	1868	1868	1868	0
79	20230721	192400	1216900819	1868	1868	1868	1868	0
80	20230721	192300	1216900819	1868	1868	1868	1868	0
81	20230721	192200	1216900819	1868	1868	1868	1868	0
82	20230721	192100	1216900819	1868	1868	1868	1868	0
83	20230721	192000	1216900819	1868	1868	1868	1868	0
84	20230721	191900	1216900819	1868	1868	1868	1868	0
85	20230721	191800	1216900819	1868	1868	1868	1868	0
86	20230721	191700	1216900819	1868	1868	1868	1868	0
87	20230721	191600	1216900819	1868	1868	1868	1868	0
88	20230721	191500	1216900819	1868	1868	1868	1868	0
89	20230721	191400	1216900819	1868	1868	1868	1868	0
90	20230721	191300	1216900819	1868	1868	1868	1868	0
91	20230721	191200	1216900819	1868	1868	1868	1868	0
92	20230721	191100	1216900819	1868	1868	1868	1868	22410
93	20230721	191000	1216900819	1868	1868	1868	1868	0
94	20230721	190900	1216900819	1868	1868	1868	1868	0
95	20230721	190800	1216900819	1868	1868	1868	1868	0
96	20230721	190700	1216900819	1868	1868	1868	1868	0
97	20230721	190600	1216900819	1868	1868	1868	1868	0
98	20230721	190500	1216900819	1868	1868	1868	1868	0
99	20230721	190400	1216900819	1868	1868	1868	1868	0
100	20230721	190300	1216900819	1868	1868	1868	1868	0
101	20230721	190200	1216900819	1868	1868	1868	1868	0
102	20230721	190100	1216900819	1868	1868	1868	1868	0
103	20230721	190000	1216900819	1868	1868	1868	1868	0
104	20230721	185900	1216900819	1868	1868	1868	1868	0
105	20230721	185800	1216900819	1868	1868	1868	1868	0
106	20230721	185700	1216900819	1868	1868	1868	1868	0
107	20230721	185600	1216900819	1868	1868	1868	1868	0
108	20230721	185500	1216900819	1868	1868	1868	1868	0
109	20230721	185400	1216900819	1868	1868	1868	1868	0
110	20230721	185300	1216900819	1868	1868	1868	1868	0
111	20230721	185200	1216900819	1868	1868	1868	1868	0
112	20230721	185100	1216900819	1868	1868	1868	1868	0
113	20230721	185000	1216900819	1868	1868	1868	1868	0
114	20230721	184900	1216900819	1868	1868	1868	1868	0
115	20230721	184800	1216900819	1868	1868	1868	1868	0
116	20230721	184700	1216900819	1868	1868	1868	1868	0
117	20230721	184600	1216900819	1868	1868	1868	1868	0
118	20230721	184500	1216900819	1868	1868	1868	1868	0
119	20230721	184400	1216900819	1868	1868	1868	1868	0
120	20230721	184300	1216900819	1868	1868	1868	1868	0
121	20230721	184200	1216900819	1868	1868	1868	1868	0
122	20230721	184100	1216900819	1868	1868	1868	1868	22410
123	20230721	184000	1216900819	1868	1868	1868	1868	0
124	20230721	183900	1216900819	1868	1868	1868	1868	0
125	20230721	183800	1216900819	1868	1868	1868	1868	0
126	20230721	183700	1216900819	1868	1868	1868	1868	0
127	20230721	183600	1216900819	1868	1868	1868	1868	0
128	20230721	183500	1216900819	1868	1868	1868	1868	0
129	20230721	183400	1216900819	1868	1868	1868	1868	0
130	20230721	183300	1216900819	1868	1868	1868	1868	0
131	20230721	183200	1216900819	1868	1868	1868	1868	0
132	20230721	183100	1216900819	1868	1868	1868	1868	0
133	20230721	183000	1216900819	1868	1868	1868	1868	0
134	20230721	182900	1216900819	1868	1868	1868	1868	0
135	20230721	182800	1216900819	1868	1868	1868	1868	0
136	20230721	182700	1216900819	1868	1868	1868	1868	0
137	20230721	182600	1216900819	1868	1868	1868	1868	0
138	20230721	182500	1216900819	1868	1868	1868	1868	0
139	20230721	182400	1216900819	1868	1868	1868	1868	0
140	20230721	182300	1216900819	1868	1868	1868	1868	0
141	20230721	182200	1216900819	1868	1868	1868	1868	0
142	20230721	182100	1216900819	1868	1868	1868	1868	0
143	20230721	182000	1216900819	1868	1868	1868	1868	0
144	20230721	181900	1216900819	1868	1868	1868	1868	0
145	20230721	181800	1216900819	1868	1868	1868	1868	0
146	20230721	181700	1216900819	1868	1868	1868	1868	0
147	20230721	181600	1216900819	1868	1868	1868	1868	0
148	20230721	181500	1216900819	1868	1868	1868	1868	0
149	20230721	181400	1216900819	1868	1868	1868	1868	0
150	20230721	181300	1216900819	1868	1868	1868	1868	0
151	20230721	181200	1216900819	1868	1868	1868	1868	0
152	20230721	181100	1216900819	1868	1868	1868	1868	22410
153	20230721	181000	1216900819	1868	1868	1868	1868	0
154	20230721	180900	1216900819	1868	1868	1868	1868	0
155	20230721	180800	1216900819	1868	1868	1868	1868	0
156	20230721	180700	1216900819	1868	1868	1868	1868	0
157	20230721	180600	1216900819	1868	1868	1868	1868	0
158	20230721	180500	1216900819	1868	1868	1868	1868	0
159	20230721	180400	1216900819	1868	1868	1868	1868	0
160	20230721	180300	1216900819	1868	1868	1868	1868	0
161	20230721	180200	1216900819	1868	1868	1868	1868	0
162	20230721	180100	1216900819	1868	1868	1868	1868	0
163	20230721	180000	1216900819	1868	1868	1868	1868	0
164	20230721	175900	1216900819	1868	1868	1868	1868	0
165	20230721	175800	1216900819	1868	1868	1868	1868	0
166	20230721	175700	1216900819	1868	1868	1868	1868	0
167	20230721	175600	1216900819	1868	1868	1868	1868	0
168	20230721	175500	1216900819	1868	1868	1868	1868	0
169	20230721	175400	1216900819	1868	1868	1868	1868	0
170	20230721	175300	1216900819	1868	1868	1868	1868	0
171	20230721	175200	1216900819	1868	1868	1868	1868	0
172	20230721	175100	1216900819	1868	1868	1868	1868	0
173	20230721	175000	1216900819	1868	1868	1868	1868	0
174	20230721	174900	1216900819	1868	1868	1868	1868	0
175	20230721	174800	1216900819	1868	1868	1868	1868	0
176	20230721	174700	1216900819	1868	1868	1868	1868	0
177	20230721	174600	1216900819	1868	1868	1868	1868	0
178	20230721	174500	1216900819	1868	1868	1868	1868	0
179	20230721	174400	1216900819	1868	1868	1868	1868	0
180	20230721	174300	1216900819	1868	1868	1868	1868	0
181	20230721	174200	1216900819	1868	1868	1868	1868	0
182	20230721	174100	1216900819	1868	1868	1868	1868	22410
183	20230721	174000	1216900819	1868	1868	1868	1868	0
184	20230721	173900	1216900819	1868	1868	1868	1868	0
185	20230721	173800	1216900819	1868	1868	1868	1868	0
186	20230721	173700	1216900819	1868	1868	1868	1868	0
187	20230721	173600	1216900819	1868	1868	1868	1868	0
188	20230721	173500	1216900819	1868	1868	1868	1868	0
189	20230721	173400	1216900819	1868	1868	1868	1868	0
190	20230721	173300	1216900819	1868	1868	1868	1868	0
191	20230721	173200	1216900819	1868	1868	1868	1868	0
192	20230721	173100	1216900819	1868	1868	1868	1868	0
193	20230721	173000	1216900819	1868	1868	1868	1868	0
194	20230721	172900	1216900819	1868	1868	1868	1868	0
195	20230721	172800	1216900819	1868	1868	1868	1868	0
196	20230721	172700	1216900819	1868	1868	1868	1868	0
197	20230721	172600	1216900819	1868	1868	1868	1868	0
198	20230721	172500	1216900819	1868	1868	1868	1868	0
199	20230721	172400	1216900819	1868	1868	1868	1868	0
200	20230721	172300	1216900819	1868	1868	1868	1868	0
201	20230721	172200	1216900819	1868	1868	1868	1868	0
202	20230721	172100	1216900819	1868	1868	1868	1868	0
203	20230721	172000	1216900819	1868	1868	1868	1868	0
204	20230721	171900	1216900819	1868	1868	1868	1868	0
205	20230721	171800	1216900819	1868	1868	1868	1868	0
206	20230721	171700	1216900819	1868	1868	1868	1868	0
207	20230721	171600	1216900819	1868	1868	1868	1868	0
208	20230721	171500	1216900819	1868	1868	1868	1868	0
209	20230721	171400	1216900819	1868	1868	1868	1868	0
210	20230721	171300	1216900819	1868	1868	1868	1868	0
211	20230721	171200	1216900819	1868	1868	1868	1868	0
212	20230721	171100	1216900819	1868	1868	1868	1868	22410
213	20230721	171000	1216900819	1868	1868	1868	1868	0
214	20230721	170900	1216900819	1868	1868	1868	1868	0
215	20230721	170800	1216900819	1868	1868	1868	1868	0
216	20230721	170700	1216900819	1868	1868	1868	1868	0
217	20230721	170600	1216900819	1868	1868	1868	1868	0
218	20230721	170500	1216900819	1868	1868	1868	1868	0
219	20230721	170400	1216900819	1868	1868	1868	1868	0
220	20230721	170300	1216900819	1868	1868	1868	1868	0
221	20230721	170200	1216900819	1868	1868	1868	1868	0
222	20230721	170100	1216900819	1868	1868	1868	1868	0
223	20230721	170000	1216900819	1868	1868	1868	1868	0
224	20230721	165900	1216900819	1868	1868	1868	1868	0
225	20230721	165800	1216900819	1868	1868	1868	1868	0
226	20230721	165700	1216900819	1868	1868	1868	1868	0
227	20230721	165600	1216900819	1868	1868	1868	1868	0
228	20230721	165500	1216900819	1868	1868	1868	1868	0
229	20230721	165400	1216900819	1868	1868	1868	1868	0
230	20230721	165300	1216900819	1868	1868	1868	1868	0
231	20230721	165200	1216900819	1868	1868	1868	1868	0
232	20230721	165100	1216900819	1868	1868	1868	1868	0
233	20230721	165000	1216900819	1868	1868	1868	1868	0
234	20230721	164900	1216900819	1868	1868	1868	1868	0
235	20230721	164800	1216900819	1868	1868	1868	1868	0
236	20230721	164700	1216900819	1868	1868	1868	1868	0
237	20230721	164600	1216900819	1868	1868	1868	1868	0
238	20230721	164500	1216900819	1868	1868	1868	1868	0
239	20230721	164400	1216900819	1868	1868	1868	1868	0
240	20230721	164300	1216900819	1868	1868	1868	1868	0
241	20230721	164200	1216900819	1868	1868	1868	1868	0
242	20230721	164100	1216900819	1868	1868	1868	1868	22410
243	20230721	164000	1216900819	1868	1868	1868	1868	0
244	20230721	163900	1216900819	1868	1868	1868	1868	0
245	20230721	163800	1216900819	1868	1868	1868	1868	0
246	20230721	163700	1216900819	1868	1868	1868	1868	0
247	20230721	163600	1216900819	1868	1868	1868	1868	0
248	20230721	163500	1216900819	1868	1868	1868	1868	0
249	20230721	163400	1216900819	1868	1868	1868	1868	0
250	20230721	163300	1216900819	1868	1868	1868	1868	0
251	20230721	163200	1216900819	1868	1868	1868	1868	0
252	20230721	163100	1216900819	1868	1868	1868	1868	0
253	20230721	163000	1216900819	1868	1868	1868	1868	0
254	20230721	162900	1216900819	1868	1868	1868	1868	0
255	20230721	162800	1216900819	1868	1868	1868	1868	0
256	20230721	162700	1216900819	1868	1868	1868	1868	0
257	20230721	162600	1216900819	1868	1868	1868	1868	0
258	20230721	162500	1216900819	1868	1868	1868	1868	0
259	20230721	162400	1216900819	1868	1868	1868	1868	0
260	20230721	162300	1216900819	1868	1868	1868	1868	0
261	20230721	162200	1216900819	1868	1868	1868	1868	0
262	20230721	162100	1216900819	1868	1868	1868	1868	0
263	20230721	162000	1216900819	1868	1868	1868	1868	0
264	20230721	161900	1216900819	1868	1868	1868	1868	0
265	20230721	161800	1216900819	1868	1868	1868	1868	0
266	20230721	161700	1216900819	1868	1868	1868	1868	0
267	20230721	161600	1216900819	1868	1868	1868	1868	0
268	20230721	161500	1216900819	1868	1868	1868	1868	0
269	20230721	161400	1216900819	1868	1868	1868	1868	0
270	20230721	161300	1216900819	1868	1868	1868	1868	0
271	20230721	161200	1216900819	1868	1868	1868	1868	0
272	20230721	161100	1216900819	1868	1868	1868	1868	22410
273	20230721	161000	1216900819	1868	1868	1868	1868	0
274	20230721	160900	1216900819	1868	1868	1868	1868	0
275	20230721	160800	1216900819	1868	1868	1868	1868	0
276	20230721	160700	1216900819	1868	1868	1868	1868	0
277	20230721	160600	1216900819	1868	1868	1868	1868	0
278	20230721	160500	1216900819	1868	1868	1868	1868	0
279	20230721	160400	1216900819	1868	1868	1868	1868	0
280	20230721	160300	1216900819	1868	1868	1868	1868	0
281	20230721	160200	1216900819	1868	1868	1868	1868	0
282	20230721	160100	1216900819	1868	1868	1868	1868	0
283	20230721	160000	1216900819	1868	1868	1868	1868	0
284	20230721	155900	1216900819	1868	1868	1868	1868	0
285	20230721	155800	1216900819	1868	1868	1868	1868	0
286	20230721	155700	1216900819	1868	1868	1868	1868	0
287	20230721	155600	1216900819	1868	1868	1868	1868	0
288	20230721	155500	1216900819	1868	1868	1868	1868	0
289	20230721	155400	1216900819	1868	1868	1868	1868	0
290	20230721	155300	1216900819	1868	1868	1868	1868	0
291	20230721	155200	1216900819	1868	1868	1868	1868	0
292	20230721	155100	1216900819	1868	1868	1868	1868	0
293	20230721	155000	1216900819	1868	1868	1868	1868	0
294	20230721	154900	1216900819	1868	1868	1868	1868	0
295	20230721	154800	1216900819	1868	1868	1868	1868	0
296	20230721	154700	1216900819	1868	1868	1868	1868	0
297	20230721	154600	1216900819	1868	1868	1868	1868	0
298	20230721	154500	1216900819	1868	1868	1868	1868	0
299	20230721	154400	1216900819	1868	1868	1868	1868	0
300	20230721	154300	1216900819	1868	1868	1868	1868	0
301	20230721	154200	1216900819	1868	1868	1868	1868	0
302	20230721	154100	1216900819	1868	1868	1868	1868	22410
303	20230721	154000	1216900819	1868	1868	1868	1868	0
304	20230721	153900	1216900819	1868	1868	1868	1868	0
305	20230721	153800	1216900819	1868	1868	1868	1868	0
306	20230721	153700	1216900819	1868	1868	1868	1868	0
307	20230721	153600	1216900819	1868	1868	1868	1868	0
308	20230721	153500	1216900819	1868	1868	1868	1868	0
309	20230721	153400	1216900819	1868	1868	1868	1868	0
310	20230721	153300	1216900819	1868	1868	1868	1868	0
311	20230721	153200	1216900819	1868	1868	1868	1868	0
312	20230721	153100	1216900819	1868	1868	1868	1868	0
313	20230721	153000	1216900819	1868	1868	1868	1868	22410
314	20230721	152900	1175038939	1872	1872	1872	1872	0
315	20230721	152800	1175038939	1872	1872	1872	1872	0
316	20230721	152700	1175038939	1872	1872	1872	1872	0
317	20230721	152600	1175038939	1872	1872	1872	1872	0
318	20230721	152500	1175038939	1872	1872	1872	1872	0
319	20230721	152400	1175038939	1872	1872	1872	1872	0
320	20230721	152300	1175038939	1872	1872	1872	1872	0
321	20230721	152200	1175038939	1872	1872	1872	1872	0
322	20230721	152100	1175038939	1872	1872	1872	1872	0
323	20230721	152000	1175038939	1872	1872	1872	1872	0
324	20230721	151900	1175038939	1872	1872	1873	1872	541
325	20230721	151800	1174025758	1871	1871	1871	1871	48
326	20230721	151700	1173935950	1871	1872	1872	1870	1445
327	20230721	151600	1171233404	1871	1872	1872	1871	3025
328	20230721	151500	1165573614	1872	1872	1872	1871	2244
329	20230721	151400	1161373475	1872	1873	1873	1872	65
330	20230721	151300	1161251735	1873	1873	1873	1871	2781
331	20230721	151200	1156043128	1873	1871	1873	1871	213
332	20230721	151100	1155644579	1871	1871	1872	1871	388
333	20230721	151000	1154918621	1873	1873	1873	1872	851
334	20230721	150900	1153325330	1873	1873	1873	1873	31
335	20230721	150800	1153267267	1872	1871	1872	1871	1836
336	20230721	150700	1149830775	1872	1871	1872	1868	2039
337	20230721	150600	1146020143	1871	1869	1871	1868	1295
338	20230721	150500	1143598542	1869	1871	1871	1868	2154
339	20230721	150400	1139572515	1871	1872	1872	1870	566
340	20230721	150300	1138513931	1872	1872	1872	1872	7
341	20230721	150200	1138500827	1871	1875	1875	1871	771
342	20230721	150100	1137057123	1876	1876	1876	1875	1252
343	20230721	150000	1134708620	1876	1875	1876	1875	5404
344	20230721	145900	1124570957	1875	1872	1875	1872	1231
345	20230721	145800	1122266195	1872	1875	1875	1871	982
346	20230721	145700	1120427798	1877	1877	1877	1877	2527
347	20230721	145600	1115684619	1877	1876	1877	1876	104
348	20230721	145500	1115489415	1876	1876	1876	1876	989
349	20230721	145400	1113634051	1876	1876	1876	1876	1067
350	20230721	145300	1111632359	1870	1870	1876	1870	1067
351	20230721	145200	1109633761	1870	1869	1870	1869	451
352	20230721	145100	1108790812	1868	1870	1870	1867	288
353	20230721	145000	1108252345	1870	1870	1870	1870	22
354	20230721	144900	1108211205	1871	1873	1874	1871	409
355	20230721	144800	1107445935	1866	1866	1866	1866	2800
356	20230721	144700	1102221135	1874	1874	1874	1874	50
357	20230721	144600	1102127435	1874	1874	1874	1874	18
358	20230721	144500	1102093703	1874	1866	1874	1866	311
359	20230721	144400	1101511377	1874	1870	1874	1870	151
360	20230721	144300	1101228862	1870	1866	1870	1865	2282
361	20230721	144200	1096971453	1870	1866	1870	1865	1001
362	20230721	144100	1095104154	1867	1867	1867	1867	848
363	20230721	144000	1093520938	1870	1870	1870	1870	1
364	20230721	143900	1093519068	1867	1870	1870	1867	405
365	20230721	143800	1092762132	1870	1870	1870	1870	20
366	20230721	143700	1092724732	1870	1870	1870	1870	0
367	20230721	143600	1092724732	1870	1870	1870	1870	100
368	20230721	143500	1092537732	1870	1870	1870	1870	231
369	20230721	143400	1092105762	1870	1867	1870	1867	104
370	20230721	143300	1091911582	1870	1868	1870	1867	1321
371	20230721	143200	1089444274	1868	1869	1870	1868	416
372	20230721	143100	1088666565	1869	1869	1869	1869	511
373	20230721	143000	1087711506	1874	1875	1875	1870	11
374	20230721	142900	1087690895	1876	1879	1879	1876	27
375	20230721	142800	1087640237	1878	1869	1878	1869	578
376	20230721	142700	1086559321	1869	1869	1869	1869	3
377	20230721	142600	1086553714	1868	1869	1869	1868	40
378	20230721	142500	1086478984	1869	1871	1871	1869	1594
379	20230721	142400	1083498984	1871	1870	1871	1869	2336
380	20230721	142300	1079132661	1870	1872	1872	1870	1325
381	20230721	142200	1076654833	1879	1876	1879	1876	7
382	20230721	142100	1076641695	1879	1880	1880	1879	319
383	20230721	142000	1076042235	1880	1880	1880	1880	530
384	20230721	141900	1075045835	1880	1870	1880	1870	6979
385	20230721	141800	1061957182	1874	1870	1874	1870	278
386	20230721	141700	1061437010	1875	1875	1875	1875	1081
387	20230721	141600	1059410135	1875	1871	1875	1870	4524
388	20230721	141500	1050949944	1875	1875	1875	1875	1001
389	20230721	141400	1049073069	1875	1875	1875	1875	1
390	20230721	141300	1049071194	1869	1875	1875	1869	1473
391	20230721	141200	1046317097	1875	1875	1875	1875	1
392	20230721	141100	1046315222	1870	1870	1870	1870	908
393	20230721	141000	1044617262	1875	1870	1875	1870	172
394	20230721	140900	1044295607	1870	1870	1870	1870	799
395	20230721	140800	1042801477	1869	1870	1870	1869	1010
396	20230721	140700	1040912787	1869	1867	1869	1867	9
397	20230721	140600	1040895975	1863	1863	1863	1863	890
398	20230721	140500	1039237905	1864	1874	1874	1864	3204
399	20230721	140400	1033250172	1874	1875	1875	1874	5893
400	20230721	140300	1022201190	1874	1874	1874	1874	760
401	20230721	140200	1020776950	1875	1875	1875	1875	14
402	20230721	140100	1020750700	1872	1872	1872	1870	987
403	20230721	140000	1018903118	1872	1872	1873	1872	511
404	20230721	135900	1017946523	1872	1872	1872	1871	1597
405	20230721	135800	1014957170	1873	1875	1875	1873	203
406	20230721	135700	1014576945	1875	1875	1875	1875	128
407	20230721	135600	1014336945	1875	1875	1875	1875	0
408	20230721	135500	1014336945	1875	1874	1875	1874	300
409	20230721	135400	1013774446	1875	1875	1875	1875	8
410	20230721	135300	1013759446	1876	1876	1876	1876	0
411	20230721	135200	1013759446	1876	1876	1876	1876	0
412	20230721	135100	1013759446	1876	1876	1876	1876	13
413	20230721	135000	1013735058	1876	1877	1877	1876	52
414	20230721	134900	1013637503	1875	1877	1877	1875	6027
415	20230721	134800	1002336876	1875	1877	1877	1875	8606
416	20230721	134700	986200506	1875	1876	1876	1875	16
417	20230721	134600	986170496	1877	1875	1877	1875	12
418	20230721	134500	986147994	1877	1877	1877	1877	10
419	20230721	134400	986129224	1877	1877	1877	1877	15
420	20230721	134300	986101069	1877	1877	1877	1877	16
421	20230721	134200	986071037	1877	1877	1877	1877	11
422	20230721	134100	986050390	1878	1878	1878	1878	0
423	20230721	134000	986050390	1878	1878	1878	1878	50
424	20230721	133900	985956490	1878	1878	1878	1878	50
425	20230721	133800	985862590	1878	1878	1878	1877	1240
426	20230721	133700	983533871	1869	1878	1879	1869	1001
427	20230721	133600	981653798	1879	1879	1879	1879	100
428	20230721	133500	981465898	1879	1873	1879	1868	172
429	20230721	133400	981144255	1880	1880	1880	1879	10
430	20230721	133300	981125456	1880	1875	1880	1875	265
431	20230721	133200	980628019	1875	1874	1875	1874	406
432	20230721	133100	979866869	1873	1867	1874	1867	1794
433	20230721	133000	976515639	1862	1862	1862	1862	356
434	20230721	132900	975852767	1867	1865	1867	1864	1351
435	20230721	132800	973331248	1865	1865	1865	1865	249
436	20230721	132700	972866863	1865	1866	1866	1861	3053
437	20230721	132600	967178588	1866	1866	1866	1866	2064
438	20230721	132500	963327164	1867	1866	1867	1866	86
439	20230721	132400	963166687	1867	1866	1867	1866	2254
440	20230721	132300	958960721	1867	1867	1867	1867	0
441	20230721	132200	958960721	1867	1866	1867	1866	11
442	20230721	132100	958940194	1866	1866	1867	1862	382
443	20230721	132000	958227701	1866	1866	1866	1866	500
444	20230721	131900	957294701	1866	1866	1866	1866	1037
445	20230721	131800	955359659	1867	1866	1867	1866	710
446	20230721	131700	954034699	1866	1866	1866	1866	6
447	20230721	131600	954023503	1866	1865	1867	1865	5028
448	20230721	131500	944641354	1866	1861	1866	1861	4103
449	20230721	131400	937005358	1864	1862	1864	1861	8271
450	20230721	131300	921613008	1853	1864	1864	1853	947
451	20230721	131200	919857097	1865	1865	1865	1865	28
452	20230721	131100	919804877	1866	1866	1866	1866	100
453	20230721	131000	919618277	1866	1866	1866	1853	502
454	20230721	130900	918688045	1853	1866	1866	1853	4001
455	20230721	130800	911274179	1866	1854	1866	1853	1051
456	20230721	130700	909325748	1854	1865	1865	1854	610
457	20230721	130600	908192254	1855	1856	1856	1855	558
458	20230721	130500	907157140	1866	1866	1866	1866	700
459	20230721	130400	905850940	1866	1866	1866	1866	0
460	20230721	130300	905850940	1866	1866	1866	1866	10
461	20230721	130200	905832280	1866	1866	1866	1866	0
462	20230721	130100	905832280	1866	1864	1866	1855	2660
463	20230721	130000	900887155	1866	1866	1866	1866	0
464	20230721	125900	900887155	1866	1866	1866	1866	4
465	20230721	125800	900879691	1866	1866	1866	1866	1
466	20230721	125700	900877825	1867	1867	1867	1867	0
467	20230721	125600	900877825	1867	1867	1867	1867	217
468	20230721	125500	900472686	1867	1867	1867	1867	65
469	20230721	125400	900351331	1867	1867	1867	1867	303
470	20230721	125300	899785630	1867	1866	1867	1866	1015
471	20230721	125200	897890870	1866	1861	1866	1861	22
472	20230721	125100	897849923	1866	1862	1866	1861	4001
473	20230721	125000	890403988	1866	1866	1866	1866	3
474	20230721	124900	890398390	1867	1867	1867	1867	11
475	20230721	124800	890377853	1867	1861	1868	1861	726
476	20230721	124700	889026754	1868	1867	1868	1867	13
477	20230721	124600	889002471	1861	1865	1866	1861	4001
478	20230721	124500	881542703	1865	1861	1865	1861	3
479	20230721	124400	881537115	1860	1861	1865	1860	214
480	20230721	124300	881139057	1860	1860	1860	1860	3828
481	20230721	124200	874018977	1860	1860	1860	1860	204
482	20230721	124100	873639537	1860	1860	1860	1860	400
483	20230721	124000	872895537	1860	1860	1860	1860	1
484	20230721	123900	872893677	1857	1857	1857	1857	3
485	20230721	123800	872888106	1857	1859	1859	1855	1666
486	20230721	123700	869795990	1860	1860	1860	1860	693
487	20230721	123600	868507010	1860	1860	1860	1860	51
488	20230721	123500	868412150	1860	1858	1860	1858	105
489	20230721	123400	868217042	1857	1860	1860	1857	5527
490	20230721	123300	857937430	1862	1863	1865	1860	2705
491	20230721	123200	852900983	1863	1863	1863	1863	65
492	20230721	123100	852779888	1863	1864	1864	1863	990
493	20230721	123000	850934978	1865	1864	1865	1864	60
494	20230721	122900	850823132	1865	1865	1865	1865	328
495	20230721	122800	850211412	1865	1865	1865	1865	424
496	20230721	122700	849420652	1865	1866	1866	1865	4175
497	20230721	122600	841630376	1866	1866	1867	1866	689
498	20230721	122500	840344602	1867	1866	1867	1866	53
499	20230721	122400	840245684	1867	1867	1867	1866	62
500	20230721	122300	840129956	1867	1867	1867	1867	289
501	20230721	122200	839590393	1867	1866	1867	1866	434
502	20230721	122100	838780274	1867	1866	1867	1866	1060
503	20230721	122000	836801956	1867	1867	1867	1866	1089
504	20230721	121900	834769652	1868	1871	1872	1868	8686
505	20230721	121800	818528948	1872	1871	1872	1871	1653
506	20230721	121700	815436183	1872	1877	1878	1871	2087
507	20230721	121600	811527286	1878	1877	1878	1874	212
508	20230721	121500	811129256	1878	1874	1878	1874	22
509	20230721	121400	811088024	1874	1875	1875	1874	586
510	20230721	121300	809989333	1884	1884	1884	1884	0
511	20230721	121200	809989333	1884	1883	1888	1883	1091
512	20230721	121100	807933914	1884	1875	1887	1875	2013
513	20230721	121000	804141600	1875	1875	1875	1874	637
514	20230721	120900	802947261	1879	1879	1879	1879	1
515	20230721	120800	802945382	1880	1880	1880	1880	500
516	20230721	120700	802005382	1882	1880	1882	1880	501
517	20230721	120600	801063500	1882	1882	1882	1882	0
518	20230721	120500	801063500	1882	1880	1882	1880	1323
519	20230721	120400	798574616	1881	1876	1881	1876	430
520	20230721	120300	797767920	1876	1872	1876	1872	1134
521	20230721	120200	795642742	1874	1873	1876	1872	1005
522	20230721	120100	793759339	1873	1877	1877	1873	2636
523	20230721	120000	788818772	1876	1876	1877	1874	4685
524	20230721	115900	780031599	1876	1881	1882	1876	5045
525	20230721	115800	770561795	1881	1881	1881	1881	1013
526	20230721	115700	768656342	1880	1881	1881	1880	822
527	20230721	115600	767110961	1881	1881	1881	1880	53
528	20230721	115500	767011310	1882	1878	1882	1878	54
529	20230721	115400	766909894	1880	1883	1883	1880	85
530	20230721	115300	766749968	1885	1882	1885	1880	1031
531	20230721	115200	764809361	1882	1876	1884	1875	1245
532	20230721	115100	762466461	1876	1874	1876	1874	477
533	20230721	115000	761572455	1874	1875	1876	1874	1184
534	20230721	114900	759352410	1876	1876	1876	1876	111
535	20230721	114800	759144174	1876	1883	1883	1876	396
536	20230721	114700	758400881	1883	1883	1883	1879	1447
537	20230721	114600	755678180	1883	1883	1883	1883	0
538	20230721	114500	755678180	1883	1883	1883	1883	10
539	20230721	114400	755659350	1883	1883	1883	1883	17
540	20230721	114300	755627339	1883	1883	1883	1883	0
541	20230721	114200	755627339	1883	1883	1883	1883	107
542	20230721	114100	755425858	1885	1881	1886	1875	3924
543	20230721	114000	748062278	1880	1880	1880	1880	1710
544	20230721	113900	744847478	1880	1880	1880	1879	151
545	20230721	113800	744563617	1881	1881	1881	1881	269
546	20230721	113700	744057628	1885	1885	1885	1881	111
547	20230721	113600	743848433	1886	1886	1886	1886	0
548	20230721	113500	743848433	1886	1886	1886	1886	50
549	20230721	113400	743754133	1887	1888	1889	1881	1102
550	20230721	113300	741680409	1889	1889	1889	1889	0
551	20230721	113200	741680409	1889	1889	1889	1889	1
552	20230721	113100	741678520	1889	1882	1889	1882	303
553	20230721	113000	741107798	1885	1882	1885	1882	59
554	20230721	112900	740996740	1881	1882	1882	1880	20
555	20230721	112800	740959119	1882	1882	1884	1882	637
556	20230721	112700	739760270	1882	1882	1882	1882	366
557	20230721	112600	739071458	1879	1879	1879	1879	24
558	20230721	112500	739026362	1882	1882	1882	1882	5
559	20230721	112400	739016952	1878	1878	1878	1878	663
560	20230721	112300	737771838	1878	1885	1885	1878	2760
561	20230721	112200	732581843	1885	1885	1885	1885	0
562	20230721	112100	732581843	1885	1881	1885	1881	7872
563	20230721	112000	717774564	1881	1881	1883	1881	617
564	20230721	111900	716613985	1881	1881	1881	1881	1178
565	20230721	111800	714398167	1881	1882	1885	1881	2007
566	20230721	111700	710622869	1882	1882	1882	1882	35
567	20230721	111600	710556999	1885	1885	1885	1881	118
568	20230721	111500	710334935	1881	1885	1885	1881	853
569	20230721	111400	708730438	1882	1881	1882	1881	25
570	20230721	111300	708683393	1885	1885	1885	1885	2
571	20230721	111200	708679623	1880	1880	1880	1880	686
572	20230721	111100	707389943	1887	1887	1887	1887	1
573	20230721	111000	707388056	1887	1889	1890	1878	2693
574	20230721	110900	702322588	1889	1889	1889	1889	460
575	20230721	110800	701453648	1890	1890	1890	1890	472
576	20230721	110700	700561568	1890	1880	1890	1880	12077
577	20230721	110600	677763894	1880	1878	1880	1878	2562
578	20230721	110500	672952420	1879	1878	1879	1878	171
579	20230721	110400	672631281	1878	1877	1880	1877	4547
580	20230721	110300	664088813	1880	1877	1880	1877	30
581	20230721	110200	664032492	1877	1880	1880	1877	39
582	20230721	110100	663959257	1880	1880	1880	1876	670
583	20230721	110000	662701573	1880	1879	1880	1876	90
584	20230721	105900	662532385	1880	1880	1880	1876	81
585	20230721	105800	662380118	1880	1880	1880	1876	20
586	20230721	105700	662342538	1880	1879	1880	1879	22
587	20230721	105600	662301191	1879	1876	1879	1876	91
588	20230721	105500	662130226	1876	1878	1879	1876	242
589	20230721	105400	661675768	1878	1878	1878	1878	21
590	20230721	105300	661636330	1878	1878	1878	1878	111
591	20230721	105200	661427872	1879	1877	1879	1877	6
592	20230721	105100	661416604	1879	1879	1880	1875	1859
593	20230721	105000	657923900	1880	1879	1880	1879	737
594	20230721	104900	656539062	1879	1879	1879	1879	211
595	20230721	104800	656142593	1879	1880	1880	1879	26
596	20230721	104700	656093718	1880	1875	1881	1875	93
597	20230721	104600	655918991	1874	1872	1874	1872	1550
598	20230721	104500	653016211	1872	1872	1872	1872	99
599	20230721	104400	652830883	1872	1872	1872	1872	7
600	20230721	104300	652817779	1872	1870	1873	1870	556
601	20230721	104200	651777225	1870	1867	1870	1867	32
602	20230721	104100	651717411	1868	1869	1869	1867	188
603	20230721	104000	651366111	1869	1869	1870	1869	1905
604	20230721	103900	647804832	1870	1870	1870	1870	0
605	20230721	103800	647804832	1870	1867	1870	1865	72
606	20230721	103700	647670530	1865	1865	1865	1865	0
607	20230721	103600	647670530	1865	1867	1867	1865	1314
608	20230721	103500	645219493	1865	1867	1867	1865	77
609	20230721	103400	645075741	1867	1865	1867	1865	252
610	20230721	103300	644605457	1865	1864	1865	1863	8002
611	20230721	103200	629690220	1865	1867	1867	1865	1801
612	20230721	103100	626330508	1868	1869	1869	1868	2639
613	20230721	103000	621400187	1869	1870	1870	1869	321
614	20230721	102900	620800187	1870	1870	1870	1869	6393
615	20230721	102800	608845378	1871	1873	1873	1870	936
616	20230721	102700	607093049	1873	1872	1874	1872	287
617	20230721	102600	606555257	1874	1874	1874	1872	119
618	20230721	102500	606332287	1874	1872	1874	1872	347
619	20230721	102400	605682677	1874	1870	1874	1870	75
620	20230721	102300	605542338	1875	1869	1875	1869	561
621	20230721	102200	604492573	1870	1870	1870	1870	400
622	20230721	102100	603744573	1870	1870	1870	1868	1231
623	20230721	102000	601442851	1874	1874	1874	1870	2390
624	20230721	101900	596968237	1881	1881	1881	1881	0
625	20230721	101800	596968237	1881	1877	1881	1875	1155
626	20230721	101700	594801642	1877	1877	1877	1877	8
627	20230721	101600	594786626	1883	1876	1883	1876	198
628	20230721	101500	594415157	1876	1875	1876	1875	2768
629	20230721	101400	589222438	1875	1876	1886	1874	1369
630	20230721	101300	586654569	1876	1887	1887	1876	22110
631	20230721	101200	545123746	1887	1884	1887	1884	364
632	20230721	101100	544437403	1887	1885	1887	1884	4581
633	20230721	101000	535805685	1885	1886	1886	1885	200
634	20230721	100900	535428635	1886	1887	1887	1886	51
635	20230721	100800	535332448	1887	1890	1890	1887	3014
636	20230721	100700	529639335	1890	1901	1902	1890	4882
637	20230721	100600	520397663	1890	1890	1908	1890	3910
638	20230721	100500	512994375	1911	1889	1912	1889	13285
639	20230721	100400	487695990	1889	1889	1889	1889	161
640	20230721	100300	487391861	1890	1892	1892	1890	2385
641	20230721	100200	482882095	1894	1894	1894	1894	1518
642	20230721	100100	480007003	1894	1886	1895	1886	2779
643	20230721	100000	474756804	1886	1883	1888	1883	316
644	20230721	095900	474160553	1882	1878	1882	1875	4236
645	20230721	095800	466197604	1878	1879	1880	1878	2210
646	20230721	095700	462047116	1879	1879	1880	1878	216
647	20230721	095600	461641337	1881	1881	1881	1881	12
648	20230721	095500	461618765	1881	1881	1881	1878	3406
649	20230721	095400	455214079	1881	1876	1881	1875	2039
650	20230721	095300	451383262	1875	1879	1879	1875	1540
651	20230721	095200	448494698	1878	1881	1881	1878	3339
652	20230721	095100	442220665	1881	1884	1884	1880	2134
653	20230721	095000	438208517	1884	1883	1884	1880	1262
654	20230721	094900	435835187	1881	1884	1884	1881	2314
655	20230721	094800	431480586	1885	1885	1887	1885	1033
656	20230721	094700	429532363	1888	1890	1890	1885	4029
657	20230721	094600	421930176	1894	1893	1894	1887	3427
658	20230721	094500	415446902	1892	1896	1897	1892	5179
659	20230721	094400	405644553	1898	1889	1900	1889	7395
660	20230721	094300	391641034	1890	1883	1890	1883	3072
661	20230721	094200	385843832	1883	1875	1883	1875	3690
662	20230721	094100	378911285	1876	1878	1878	1876	314
663	20230721	094000	378322213	1879	1879	1880	1878	6854
664	20230721	093900	365438337	1879	1867	1879	1866	6750
665	20230721	093800	352793357	1864	1864	1864	1863	2959
666	20230721	093700	347278257	1864	1864	1865	1863	2460
667	20230721	093600	342694666	1865	1869	1869	1864	3011
668	20230721	093500	337071458	1869	1860	1870	1860	3379
669	20230721	093400	330786472	1860	1859	1860	1858	1242
670	20230721	093300	328478813	1859	1859	1860	1858	3335
671	20230721	093200	322280296	1859	1858	1859	1858	1831
672	20230721	093100	318878264	1859	1858	1860	1857	363
673	20230721	093000	318203828	1858	1850	1858	1850	1772
674	20230721	092900	314922139	1850	1848	1850	1848	173
675	20230721	092800	314602278	1848	1845	1848	1845	2070
676	20230721	092700	310781111	1845	1835	1845	1835	2462
677	20230721	092600	306255232	1834	1830	1834	1830	3712
678	20230721	092500	299460880	1834	1832	1834	1828	5264
679	20230721	092400	289828402	1830	1832	1832	1829	2216
680	20230721	092300	285775298	1829	1829	1832	1829	547
681	20230721	092200	284774721	1829	1833	1833	1829	9025
682	20230721	092100	268260182	1833	1832	1833	1830	1922
683	20230721	092000	264739292	1832	1831	1833	1831	698
684	20230721	091900	263460094	1831	1831	1840	1830	1458
685	20230721	091800	260789314	1830	1832	1832	1830	12810
686	20230721	091700	237345543	1830	1840	1841	1830	6439
687	20230721	091600	225544013	1836	1835	1837	1835	1822
688	20230721	091500	222198351	1835	1835	1835	1835	699
689	20230721	091400	220915686	1835	1830	1835	1827	6740
690	20230721	091300	208567898	1830	1828	1830	1823	2584
691	20230721	091200	203849293	1828	1823	1828	1822	5378
692	20230721	091100	194041922	1823	1830	1830	1823	7685
693	20230721	091000	180013168	1828	1839	1840	1828	18218
694	20230721	090900	146619308	1839	1840	1841	1839	3153
695	20230721	090800	140820218	1840	1841	1842	1839	10260
696	20230721	090700	121939723	1842	1846	1846	1841	11371
697	20230721	090600	100987327	1846	1846	1847	1846	7405
698	20230721	090500	87317687	1844	1857	1857	1844	9199
699	20230721	090400	70282339	1855	1864	1879	1855	7782
700	20230721	090300	55793748	1864	1855	1864	1849	2015
701	20230721	090200	52055955	1855	1835	1855	1835	2219
702	20230721	090100	47956318	1831	1849	1849	1831	11487
703	20230721	090000	26807404	1845	1845	1850	1845	14342