KissMeData/092220/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	195100	7780900987	1900	1900	1900	1900	44952
3	20230714	195000	7780900987	1900	1900	1900	1900	0
4	20230714	194900	7780900987	1900	1900	1900	1900	0
5	20230714	194800	7780900987	1900	1900	1900	1900	0
6	20230714	194700	7780900987	1900	1900	1900	1900	0
7	20230714	194600	7780900987	1900	1900	1900	1900	0
8	20230714	194500	7780900987	1900	1900	1900	1900	0
9	20230714	194400	7780900987	1900	1900	1900	1900	0
10	20230714	194300	7780900987	1900	1900	1900	1900	0
11	20230714	194200	7780900987	1900	1900	1900	1900	0
12	20230714	194100	7780900987	1900	1900	1900	1900	0
13	20230714	194000	7780900987	1900	1900	1900	1900	0
14	20230714	193900	7780900987	1900	1900	1900	1900	0
15	20230714	193800	7780900987	1900	1900	1900	1900	0
16	20230714	193700	7780900987	1900	1900	1900	1900	0
17	20230714	193600	7780900987	1900	1900	1900	1900	0
18	20230714	193500	7780900987	1900	1900	1900	1900	0
19	20230714	193400	7780900987	1900	1900	1900	1900	0
20	20230714	193300	7780900987	1900	1900	1900	1900	0
21	20230714	193200	7780900987	1900	1900	1900	1900	0
22	20230714	193100	7780900987	1900	1900	1900	1900	0
23	20230714	193000	7780900987	1900	1900	1900	1900	0
24	20230714	192900	7780900987	1900	1900	1900	1900	0
25	20230714	192800	7780900987	1900	1900	1900	1900	0
26	20230714	192700	7780900987	1900	1900	1900	1900	0
27	20230714	192600	7780900987	1900	1900	1900	1900	0
28	20230714	192500	7780900987	1900	1900	1900	1900	0
29	20230714	192400	7780900987	1900	1900	1900	1900	0
30	20230714	192300	7780900987	1900	1900	1900	1900	0
31	20230714	192200	7780900987	1900	1900	1900	1900	0
32	20230714	192100	7780900987	1900	1900	1900	1900	44952
33	20230714	192000	7780900987	1900	1900	1900	1900	0
34	20230714	191900	7780900987	1900	1900	1900	1900	0
35	20230714	191800	7780900987	1900	1900	1900	1900	0
36	20230714	191700	7780900987	1900	1900	1900	1900	0
37	20230714	191600	7780900987	1900	1900	1900	1900	0
38	20230714	191500	7780900987	1900	1900	1900	1900	0
39	20230714	191400	7780900987	1900	1900	1900	1900	0
40	20230714	191300	7780900987	1900	1900	1900	1900	0
41	20230714	191200	7780900987	1900	1900	1900	1900	0
42	20230714	191100	7780900987	1900	1900	1900	1900	0
43	20230714	191000	7780900987	1900	1900	1900	1900	0
44	20230714	190900	7780900987	1900	1900	1900	1900	0
45	20230714	190800	7780900987	1900	1900	1900	1900	0
46	20230714	190700	7780900987	1900	1900	1900	1900	0
47	20230714	190600	7780900987	1900	1900	1900	1900	0
48	20230714	190500	7780900987	1900	1900	1900	1900	0
49	20230714	190400	7780900987	1900	1900	1900	1900	0
50	20230714	190300	7780900987	1900	1900	1900	1900	0
51	20230714	190200	7780900987	1900	1900	1900	1900	0
52	20230714	190100	7780900987	1900	1900	1900	1900	0
53	20230714	190000	7780900987	1900	1900	1900	1900	0
54	20230714	185900	7780900987	1900	1900	1900	1900	0
55	20230714	185800	7780900987	1900	1900	1900	1900	0
56	20230714	185700	7780900987	1900	1900	1900	1900	0
57	20230714	185600	7780900987	1900	1900	1900	1900	0
58	20230714	185500	7780900987	1900	1900	1900	1900	0
59	20230714	185400	7780900987	1900	1900	1900	1900	0
60	20230714	185300	7780900987	1900	1900	1900	1900	0
61	20230714	185200	7780900987	1900	1900	1900	1900	0
62	20230714	185100	7780900987	1900	1900	1900	1900	44952
63	20230714	185000	7780900987	1900	1900	1900	1900	0
64	20230714	184900	7780900987	1900	1900	1900	1900	0
65	20230714	184800	7780900987	1900	1900	1900	1900	0
66	20230714	184700	7780900987	1900	1900	1900	1900	0
67	20230714	184600	7780900987	1900	1900	1900	1900	0
68	20230714	184500	7780900987	1900	1900	1900	1900	0
69	20230714	184400	7780900987	1900	1900	1900	1900	0
70	20230714	184300	7780900987	1900	1900	1900	1900	0
71	20230714	184200	7780900987	1900	1900	1900	1900	0
72	20230714	184100	7780900987	1900	1900	1900	1900	0
73	20230714	184000	7780900987	1900	1900	1900	1900	0
74	20230714	183900	7780900987	1900	1900	1900	1900	0
75	20230714	183800	7780900987	1900	1900	1900	1900	0
76	20230714	183700	7780900987	1900	1900	1900	1900	0
77	20230714	183600	7780900987	1900	1900	1900	1900	0
78	20230714	183500	7780900987	1900	1900	1900	1900	0
79	20230714	183400	7780900987	1900	1900	1900	1900	0
80	20230714	183300	7780900987	1900	1900	1900	1900	0
81	20230714	183200	7780900987	1900	1900	1900	1900	0
82	20230714	183100	7780900987	1900	1900	1900	1900	0
83	20230714	183000	7780900987	1900	1900	1900	1900	0
84	20230714	182900	7780900987	1900	1900	1900	1900	0
85	20230714	182800	7780900987	1900	1900	1900	1900	0
86	20230714	182700	7780900987	1900	1900	1900	1900	0
87	20230714	182600	7780900987	1900	1900	1900	1900	0
88	20230714	182500	7780900987	1900	1900	1900	1900	0
89	20230714	182400	7780900987	1900	1900	1900	1900	0
90	20230714	182300	7780900987	1900	1900	1900	1900	0
91	20230714	182200	7780900987	1900	1900	1900	1900	0
92	20230714	182100	7780900987	1900	1900	1900	1900	44952
93	20230714	182000	7780900987	1900	1900	1900	1900	0
94	20230714	181900	7780900987	1900	1900	1900	1900	0
95	20230714	181800	7780900987	1900	1900	1900	1900	0
96	20230714	181700	7780900987	1900	1900	1900	1900	0
97	20230714	181600	7780900987	1900	1900	1900	1900	0
98	20230714	181500	7780900987	1900	1900	1900	1900	0
99	20230714	181400	7780900987	1900	1900	1900	1900	0
100	20230714	181300	7780900987	1900	1900	1900	1900	0
101	20230714	181200	7780900987	1900	1900	1900	1900	0
102	20230714	181100	7780900987	1900	1900	1900	1900	0
103	20230714	181000	7780900987	1900	1900	1900	1900	0
104	20230714	180900	7780900987	1900	1900	1900	1900	0
105	20230714	180800	7780900987	1900	1900	1900	1900	0
106	20230714	180700	7780900987	1900	1900	1900	1900	0
107	20230714	180600	7780900987	1900	1900	1900	1900	0
108	20230714	180500	7780900987	1900	1900	1900	1900	0
109	20230714	180400	7780900987	1900	1900	1900	1900	0
110	20230714	180300	7780900987	1900	1900	1900	1900	0
111	20230714	180200	7780900987	1900	1900	1900	1900	0
112	20230714	180100	7780900987	1900	1900	1900	1900	0
113	20230714	180000	7780900987	1900	1900	1900	1900	0
114	20230714	175900	7780900987	1900	1900	1900	1900	0
115	20230714	175800	7780900987	1900	1900	1900	1900	0
116	20230714	175700	7780900987	1900	1900	1900	1900	0
117	20230714	175600	7780900987	1900	1900	1900	1900	0
118	20230714	175500	7780900987	1900	1900	1900	1900	0
119	20230714	175400	7780900987	1900	1900	1900	1900	0
120	20230714	175300	7780900987	1900	1900	1900	1900	0
121	20230714	175200	7780900987	1900	1900	1900	1900	0
122	20230714	175100	7780900987	1900	1900	1900	1900	44952
123	20230714	175000	7780900987	1900	1900	1900	1900	0
124	20230714	174900	7780900987	1900	1900	1900	1900	0
125	20230714	174800	7780900987	1900	1900	1900	1900	0
126	20230714	174700	7780900987	1900	1900	1900	1900	0
127	20230714	174600	7780900987	1900	1900	1900	1900	0
128	20230714	174500	7780900987	1900	1900	1900	1900	0
129	20230714	174400	7780900987	1900	1900	1900	1900	0
130	20230714	174300	7780900987	1900	1900	1900	1900	0
131	20230714	174200	7780900987	1900	1900	1900	1900	0
132	20230714	174100	7780900987	1900	1900	1900	1900	0
133	20230714	174000	7780900987	1900	1900	1900	1900	0
134	20230714	173900	7780900987	1900	1900	1900	1900	0
135	20230714	173800	7780900987	1900	1900	1900	1900	0
136	20230714	173700	7780900987	1900	1900	1900	1900	0
137	20230714	173600	7780900987	1900	1900	1900	1900	0
138	20230714	173500	7780900987	1900	1900	1900	1900	0
139	20230714	173400	7780900987	1900	1900	1900	1900	0
140	20230714	173300	7780900987	1900	1900	1900	1900	0
141	20230714	173200	7780900987	1900	1900	1900	1900	0
142	20230714	173100	7780900987	1900	1900	1900	1900	0
143	20230714	173000	7780900987	1900	1900	1900	1900	0
144	20230714	172900	7780900987	1900	1900	1900	1900	0
145	20230714	172800	7780900987	1900	1900	1900	1900	0
146	20230714	172700	7780900987	1900	1900	1900	1900	0
147	20230714	172600	7780900987	1900	1900	1900	1900	0
148	20230714	172500	7780900987	1900	1900	1900	1900	0
149	20230714	172400	7780900987	1900	1900	1900	1900	0
150	20230714	172300	7780900987	1900	1900	1900	1900	0
151	20230714	172200	7780900987	1900	1900	1900	1900	0
152	20230714	172100	7780900987	1900	1900	1900	1900	44952
153	20230714	172000	7780900987	1900	1900	1900	1900	0
154	20230714	171900	7780900987	1900	1900	1900	1900	0
155	20230714	171800	7780900987	1900	1900	1900	1900	0
156	20230714	171700	7780900987	1900	1900	1900	1900	0
157	20230714	171600	7780900987	1900	1900	1900	1900	0
158	20230714	171500	7780900987	1900	1900	1900	1900	0
159	20230714	171400	7780900987	1900	1900	1900	1900	0
160	20230714	171300	7780900987	1900	1900	1900	1900	0
161	20230714	171200	7780900987	1900	1900	1900	1900	0
162	20230714	171100	7780900987	1900	1900	1900	1900	0
163	20230714	171000	7780900987	1900	1900	1900	1900	0
164	20230714	170900	7780900987	1900	1900	1900	1900	0
165	20230714	170800	7780900987	1900	1900	1900	1900	0
166	20230714	170700	7780900987	1900	1900	1900	1900	0
167	20230714	170600	7780900987	1900	1900	1900	1900	0
168	20230714	170500	7780900987	1900	1900	1900	1900	0
169	20230714	170400	7780900987	1900	1900	1900	1900	0
170	20230714	170300	7780900987	1900	1900	1900	1900	0
171	20230714	170200	7780900987	1900	1900	1900	1900	0
172	20230714	170100	7780900987	1900	1900	1900	1900	0
173	20230714	170000	7780900987	1900	1900	1900	1900	0
174	20230714	165900	7780900987	1900	1900	1900	1900	0
175	20230714	165800	7780900987	1900	1900	1900	1900	0
176	20230714	165700	7780900987	1900	1900	1900	1900	0
177	20230714	165600	7780900987	1900	1900	1900	1900	0
178	20230714	165500	7780900987	1900	1900	1900	1900	0
179	20230714	165400	7780900987	1900	1900	1900	1900	0
180	20230714	165300	7780900987	1900	1900	1900	1900	0
181	20230714	165200	7780900987	1900	1900	1900	1900	0
182	20230714	165100	7780900987	1900	1900	1900	1900	44952
183	20230714	165000	7780900987	1900	1900	1900	1900	0
184	20230714	164900	7780900987	1900	1900	1900	1900	0
185	20230714	164800	7780900987	1900	1900	1900	1900	0
186	20230714	164700	7780900987	1900	1900	1900	1900	0
187	20230714	164600	7780900987	1900	1900	1900	1900	0
188	20230714	164500	7780900987	1900	1900	1900	1900	0
189	20230714	164400	7780900987	1900	1900	1900	1900	0
190	20230714	164300	7780900987	1900	1900	1900	1900	0
191	20230714	164200	7780900987	1900	1900	1900	1900	0
192	20230714	164100	7780900987	1900	1900	1900	1900	0
193	20230714	164000	7780900987	1900	1900	1900	1900	0
194	20230714	163900	7780900987	1900	1900	1900	1900	0
195	20230714	163800	7780900987	1900	1900	1900	1900	0
196	20230714	163700	7780900987	1900	1900	1900	1900	0
197	20230714	163600	7780900987	1900	1900	1900	1900	0
198	20230714	163500	7780900987	1900	1900	1900	1900	0
199	20230714	163400	7780900987	1900	1900	1900	1900	0
200	20230714	163300	7780900987	1900	1900	1900	1900	0
201	20230714	163200	7780900987	1900	1900	1900	1900	0
202	20230714	163100	7780900987	1900	1900	1900	1900	0
203	20230714	163000	7780900987	1900	1900	1900	1900	0
204	20230714	162900	7780900987	1900	1900	1900	1900	0
205	20230714	162800	7780900987	1900	1900	1900	1900	0
206	20230714	162700	7780900987	1900	1900	1900	1900	0
207	20230714	162600	7780900987	1900	1900	1900	1900	0
208	20230714	162500	7780900987	1900	1900	1900	1900	0
209	20230714	162400	7780900987	1900	1900	1900	1900	0
210	20230714	162300	7780900987	1900	1900	1900	1900	0
211	20230714	162200	7780900987	1900	1900	1900	1900	0
212	20230714	162100	7780900987	1900	1900	1900	1900	44952
213	20230714	162000	7780900987	1900	1900	1900	1900	0
214	20230714	161900	7780900987	1900	1900	1900	1900	0
215	20230714	161800	7780900987	1900	1900	1900	1900	0
216	20230714	161700	7780900987	1900	1900	1900	1900	0
217	20230714	161600	7780900987	1900	1900	1900	1900	0
218	20230714	161500	7780900987	1900	1900	1900	1900	0
219	20230714	161400	7780900987	1900	1900	1900	1900	0
220	20230714	161300	7780900987	1900	1900	1900	1900	0
221	20230714	161200	7780900987	1900	1900	1900	1900	0
222	20230714	161100	7780900987	1900	1900	1900	1900	0
223	20230714	161000	7780900987	1900	1900	1900	1900	0
224	20230714	160900	7780900987	1900	1900	1900	1900	0
225	20230714	160800	7780900987	1900	1900	1900	1900	0
226	20230714	160700	7780900987	1900	1900	1900	1900	0
227	20230714	160600	7780900987	1900	1900	1900	1900	0
228	20230714	160500	7780900987	1900	1900	1900	1900	0
229	20230714	160400	7780900987	1900	1900	1900	1900	0
230	20230714	160300	7780900987	1900	1900	1900	1900	0
231	20230714	160200	7780900987	1900	1900	1900	1900	0
232	20230714	160100	7780900987	1900	1900	1900	1900	0
233	20230714	160000	7780900987	1900	1900	1900	1900	0
234	20230714	155900	7780900987	1900	1900	1900	1900	0
235	20230714	155800	7780900987	1900	1900	1900	1900	0
236	20230714	155700	7780900987	1900	1900	1900	1900	0
237	20230714	155600	7780900987	1900	1900	1900	1900	0
238	20230714	155500	7780900987	1900	1900	1900	1900	0
239	20230714	155400	7780900987	1900	1900	1900	1900	0
240	20230714	155300	7780900987	1900	1900	1900	1900	0
241	20230714	155200	7780900987	1900	1900	1900	1900	0
242	20230714	155100	7780900987	1900	1900	1900	1900	44952
243	20230714	155000	7780900987	1900	1900	1900	1900	0
244	20230714	154900	7780900987	1900	1900	1900	1900	0
245	20230714	154800	7780900987	1900	1900	1900	1900	0
246	20230714	154700	7780900987	1900	1900	1900	1900	0
247	20230714	154600	7780900987	1900	1900	1900	1900	0
248	20230714	154500	7780900987	1900	1900	1900	1900	0
249	20230714	154400	7780900987	1900	1900	1900	1900	0
250	20230714	154300	7780900987	1900	1900	1900	1900	0
251	20230714	154200	7780900987	1900	1900	1900	1900	0
252	20230714	154100	7780900987	1900	1900	1900	1900	0
253	20230714	154000	7780900987	1900	1900	1900	1900	0
254	20230714	153900	7780900987	1900	1900	1900	1900	0
255	20230714	153800	7780900987	1900	1900	1900	1900	0
256	20230714	153700	7780900987	1900	1900	1900	1900	0
257	20230714	153600	7780900987	1900	1900	1900	1900	0
258	20230714	153500	7780900987	1900	1900	1900	1900	0
259	20230714	153400	7780900987	1900	1900	1900	1900	0
260	20230714	153300	7780900987	1900	1900	1900	1900	0
261	20230714	153200	7780900987	1900	1900	1900	1900	0
262	20230714	153100	7780900987	1900	1900	1900	1900	0
263	20230714	153000	7780900987	1900	1900	1900	1900	44952
264	20230714	152900	7695492187	1902	1902	1902	1902	0
265	20230714	152800	7695492187	1902	1902	1902	1902	0
266	20230714	152700	7695492187	1902	1902	1902	1902	0
267	20230714	152600	7695492187	1902	1902	1902	1902	0
268	20230714	152500	7695492187	1902	1902	1902	1902	0
269	20230714	152400	7695492187	1902	1902	1902	1902	0
270	20230714	152300	7695492187	1902	1902	1902	1902	0
271	20230714	152200	7695492187	1902	1902	1902	1902	0
272	20230714	152100	7695492187	1902	1902	1902	1902	0
273	20230714	152000	7695492187	1902	1902	1902	1902	0
274	20230714	151900	7695492187	1902	1899	1903	1899	11153
275	20230714	151800	7674278909	1900	1897	1900	1896	1930
276	20230714	151700	7670616008	1896	1896	1900	1896	7141
277	20230714	151600	7657070939	1897	1899	1899	1896	16063
278	20230714	151500	7626596174	1899	1900	1901	1898	20892
279	20230714	151400	7586930514	1900	1900	1901	1899	6079
280	20230714	151300	7575378700	1900	1900	1901	1900	4054
281	20230714	151200	7567675491	1898	1902	1902	1898	64627
282	20230714	151100	7444968958	1902	1902	1902	1901	1079
283	20230714	151000	7442917015	1902	1904	1904	1900	61457
284	20230714	150900	7326090848	1904	1904	1904	1903	1415
285	20230714	150800	7323397888	1904	1904	1904	1903	2264
286	20230714	150700	7319088014	1903	1903	1904	1903	5666
287	20230714	150600	7308303927	1903	1904	1904	1903	1530
288	20230714	150500	7305391335	1904	1904	1904	1903	4303
289	20230714	150400	7297199272	1905	1905	1905	1904	861
290	20230714	150300	7295559748	1904	1904	1905	1904	3000
291	20230714	150200	7289847735	1905	1903	1905	1903	8714
292	20230714	150100	7273258075	1903	1903	1904	1903	56
293	20230714	150000	7273151505	1902	1902	1903	1902	2443
294	20230714	145900	7268504683	1903	1903	1904	1902	887
295	20230714	145800	7266816641	1904	1902	1904	1902	2879
296	20230714	145700	7261338401	1903	1903	1903	1902	469
297	20230714	145600	7260445997	1903	1902	1903	1902	4418
298	20230714	145500	7252042874	1903	1902	1903	1902	6120
299	20230714	145400	7240402629	1903	1903	1904	1903	1247
300	20230714	145300	7238029509	1904	1903	1904	1903	7436
301	20230714	145200	7223878720	1902	1903	1903	1902	5897
302	20230714	145100	7212660108	1902	1903	1903	1902	1713
303	20230714	145000	7209400754	1902	1903	1903	1902	2320
304	20230714	144900	7204985799	1903	1903	1903	1902	2021
305	20230714	144800	7201140722	1903	1903	1903	1902	16341
306	20230714	144700	7170044799	1903	1903	1904	1903	5622
307	20230714	144600	7159346026	1903	1904	1904	1903	4569
308	20230714	144500	7150650381	1903	1904	1904	1903	2655
309	20230714	144400	7145595786	1904	1903	1904	1902	4768
310	20230714	144300	7136522298	1903	1903	1904	1903	4009
311	20230714	144200	7128892576	1903	1904	1904	1903	3275
312	20230714	144100	7122660099	1904	1905	1905	1904	2562
313	20230714	144000	7117782046	1905	1906	1906	1904	6608
314	20230714	143900	7105193777	1906	1906	1906	1905	4724
315	20230714	143800	7096192814	1906	1906	1906	1905	231
316	20230714	143700	7095752534	1906	1905	1906	1905	7173
317	20230714	143600	7082087890	1906	1906	1906	1905	597
318	20230714	143500	7080950494	1906	1906	1906	1905	298
319	20230714	143400	7080382592	1906	1906	1906	1905	402
320	20230714	143300	7079616699	1905	1906	1906	1905	2897
321	20230714	143200	7074095062	1905	1906	1906	1905	686
322	20230714	143100	7072788032	1906	1906	1906	1906	3772
323	20230714	143000	7065598600	1906	1906	1907	1906	2849
324	20230714	142900	7060168322	1907	1906	1907	1906	2602
325	20230714	142800	7055208651	1905	1905	1905	1904	2132
326	20230714	142700	7051148176	1904	1905	1905	1904	4219
327	20230714	142600	7043114464	1904	1904	1905	1904	2526
328	20230714	142500	7038304460	1905	1904	1905	1904	5384
329	20230714	142400	7028050595	1904	1905	1905	1904	712
330	20230714	142300	7026694865	1905	1905	1905	1905	83
331	20230714	142200	7026536750	1905	1903	1905	1903	2686
332	20230714	142100	7021423206	1902	1903	1904	1902	3128
333	20230714	142000	7015472779	1903	1903	1903	1903	1082
334	20230714	141900	7013413733	1904	1904	1904	1904	82
335	20230714	141800	7013257605	1903	1902	1903	1902	2284
336	20230714	141700	7008912213	1903	1903	1903	1902	1065
337	20230714	141600	7006886004	1902	1904	1904	1902	311
338	20230714	141500	7006294084	1903	1904	1904	1903	330
339	20230714	141400	7005666081	1904	1903	1904	1903	348
340	20230714	141300	7005003728	1902	1903	1903	1902	1780
341	20230714	141200	7001616789	1903	1903	1903	1902	2937
342	20230714	141100	6996028297	1903	1903	1904	1903	620
343	20230714	141000	6994848434	1904	1904	1904	1904	1445
344	20230714	140900	6992097154	1903	1904	1904	1902	1905
345	20230714	140800	6988472338	1902	1903	1904	1902	1092
346	20230714	140700	6986394106	1902	1902	1903	1902	4754
347	20230714	140600	6977347614	1903	1903	1903	1902	4172
348	20230714	140500	6969411436	1902	1903	1904	1902	4763
349	20230714	140400	6960351015	1903	1903	1904	1902	6343
350	20230714	140300	6948285048	1904	1903	1904	1903	2275
351	20230714	140200	6943955660	1903	1906	1906	1903	7908
352	20230714	140100	6928895398	1906	1906	1906	1905	4634
353	20230714	140000	6920065994	1906	1905	1906	1905	3150
354	20230714	135900	6914064598	1905	1904	1905	1904	3629
355	20230714	135800	6907152018	1905	1905	1905	1904	3050
356	20230714	135700	6901342253	1904	1905	1905	1904	50
357	20230714	135600	6901247034	1905	1905	1905	1904	4798
358	20230714	135500	6892110803	1905	1905	1905	1905	220
359	20230714	135400	6891691703	1904	1904	1905	1904	488
360	20230714	135300	6890762549	1904	1904	1904	1904	4425
361	20230714	135200	6882337349	1904	1904	1904	1903	928
362	20230714	135100	6880570439	1903	1904	1904	1903	497
363	20230714	135000	6879624645	1904	1903	1905	1903	406
364	20230714	134900	6878851831	1903	1902	1903	1902	3103
365	20230714	134800	6872947920	1902	1903	1903	1901	2630
366	20230714	134700	6867944655	1902	1902	1903	1902	1495
367	20230714	134600	6865100913	1902	1902	1903	1902	599
368	20230714	134500	6863961585	1902	1902	1902	1902	3479
369	20230714	134400	6857344527	1903	1903	1903	1902	2215
370	20230714	134300	6853130475	1902	1902	1902	1902	1209
371	20230714	134200	6850830957	1903	1903	1903	1903	16678
372	20230714	134100	6819092723	1903	1905	1905	1903	13038
373	20230714	134000	6794278877	1904	1904	1904	1903	1951
374	20230714	133900	6790565814	1904	1904	1904	1903	887
375	20230714	133800	6788877649	1905	1904	1905	1904	4676
376	20230714	133700	6779974543	1904	1905	1905	1904	45
377	20230714	133600	6779888823	1905	1905	1905	1905	251
378	20230714	133500	6779410668	1905	1905	1905	1904	763
379	20230714	133400	6777957160	1904	1904	1907	1904	1082
380	20230714	133300	6775896842	1907	1907	1907	1904	15015
381	20230714	133200	6747298954	1906	1906	1907	1906	2739
382	20230714	133100	6742077231	1908	1906	1908	1906	3573
383	20230714	133000	6735264064	1905	1906	1906	1905	1155
384	20230714	132900	6733062820	1906	1906	1906	1905	373
385	20230714	132800	6732352182	1906	1908	1908	1905	2617
386	20230714	132700	6727364414	1907	1908	1908	1906	1757
387	20230714	132600	6724015066	1908	1906	1908	1906	562
388	20230714	132500	6722943874	1905	1905	1906	1905	3959
389	20230714	132400	6715401118	1906	1906	1908	1906	2168
390	20230714	132300	6711268904	1908	1908	1908	1906	7118
391	20230714	132200	6697699538	1908	1908	1908	1907	2058
392	20230714	132100	6693773410	1908	1908	1909	1907	1566
393	20230714	132000	6690785320	1908	1909	1909	1908	7535
394	20230714	131900	6676407393	1909	1909	1909	1908	7354
395	20230714	131800	6662374002	1909	1909	1909	1908	1565
396	20230714	131700	6659387017	1909	1909	1909	1908	5281
397	20230714	131600	6649307526	1909	1908	1909	1906	6558
398	20230714	131500	6636798485	1909	1914	1914	1909	21521
399	20230714	131400	6595681175	1914	1912	1915	1912	29943
400	20230714	131300	6538383003	1913	1907	1913	1907	18546
401	20230714	131200	6502963373	1908	1904	1908	1904	13643
402	20230714	131100	6476957470	1905	1903	1906	1902	12464
403	20230714	131000	6453219486	1903	1902	1903	1902	3052
404	20230714	130900	6447412548	1903	1903	1903	1902	642
405	20230714	130800	6446191461	1903	1902	1903	1902	1289
406	20230714	130700	6443738594	1903	1903	1903	1902	1202
407	20230714	130600	6441452077	1902	1904	1904	1902	1380
408	20230714	130500	6438826384	1903	1904	1904	1903	4717
409	20230714	130400	6429847702	1904	1903	1904	1903	725
410	20230714	130300	6428467627	1903	1902	1904	1902	6563
411	20230714	130200	6415978805	1902	1903	1903	1902	33
412	20230714	130100	6415916007	1903	1902	1903	1902	2701
413	20230714	130000	6410778696	1902	1902	1902	1901	4256
414	20230714	125900	6402685660	1902	1901	1902	1901	922
415	20230714	125800	6400932775	1901	1902	1902	1901	5820
416	20230714	125700	6389863411	1902	1901	1902	1901	2420
417	20230714	125600	6385261659	1902	1901	1902	1901	10403
418	20230714	125500	6365485549	1901	1902	1902	1901	384
419	20230714	125400	6364755564	1901	1901	1902	1901	1507
420	20230714	125300	6361890653	1902	1902	1902	1902	10
421	20230714	125200	6361871633	1902	1901	1902	1901	1107
422	20230714	125100	6359767212	1901	1901	1902	1900	1869
423	20230714	125000	6356215038	1902	1901	1902	1901	6951
424	20230714	124900	6342995221	1902	1902	1902	1902	880
425	20230714	124800	6341321461	1902	1901	1902	1900	2486
426	20230714	124700	6336596862	1901	1901	1902	1901	2262
427	20230714	124600	6332296797	1902	1901	1902	1901	3932
428	20230714	124500	6324818619	1901	1902	1902	1901	3081
429	20230714	124400	6318959579	1902	1902	1902	1902	225
430	20230714	124300	6318531629	1902	1902	1902	1900	3176
431	20230714	124200	6312494772	1901	1901	1902	1901	4001
432	20230714	124100	6304886138	1901	1901	1901	1900	4737
433	20230714	124000	6295882956	1900	1902	1902	1900	5444
434	20230714	123900	6285534230	1903	1902	1903	1901	997
435	20230714	123800	6283638241	1902	1903	1903	1901	805
436	20230714	123700	6282107266	1902	1903	1903	1902	231
437	20230714	123600	6281667901	1901	1901	1903	1901	1353
438	20230714	123500	6279094843	1901	1902	1903	1901	11894
439	20230714	123400	6256480046	1903	1903	1903	1903	487
440	20230714	123300	6255553285	1904	1904	1904	1903	594
441	20230714	123200	6254422402	1902	1903	1903	1902	1185
442	20230714	123100	6252168084	1903	1903	1903	1903	1100
443	20230714	123000	6250074784	1902	1903	1903	1902	6970
444	20230714	122900	6236817840	1903	1903	1903	1902	1177
445	20230714	122800	6234578526	1903	1903	1903	1903	1287
446	20230714	122700	6232129365	1903	1902	1903	1902	661
447	20230714	122600	6230871968	1902	1901	1902	1901	1147
448	20230714	122500	6228691153	1902	1903	1903	1901	8875
449	20230714	122400	6211815521	1903	1902	1903	1902	1742
450	20230714	122300	6208502236	1903	1903	1903	1902	1041
451	20230714	122200	6206522013	1903	1903	1903	1902	849
452	20230714	122100	6204906504	1903	1901	1903	1901	6285
453	20230714	122000	6192958515	1902	1901	1902	1900	1557
454	20230714	121900	6189998336	1901	1901	1902	1901	2420
455	20230714	121800	6185397915	1902	1902	1902	1901	5943
456	20230714	121700	6174099099	1902	1902	1902	1901	4999
457	20230714	121600	6164595261	1902	1902	1902	1901	11261
458	20230714	121500	6143182529	1902	1902	1902	1902	3392
459	20230714	121400	6136730945	1903	1904	1904	1902	3159
460	20230714	121300	6130720488	1904	1905	1906	1904	11706
461	20230714	121200	6108420593	1905	1906	1906	1905	1972
462	20230714	121100	6104662107	1906	1906	1906	1905	1636
463	20230714	121000	6101545391	1906	1906	1907	1906	223
464	20230714	120900	6101120352	1906	1907	1907	1905	13053
465	20230714	120800	6076251597	1908	1906	1908	1906	1880
466	20230714	120700	6072667022	1906	1906	1907	1905	2243
467	20230714	120600	6068392480	1906	1905	1906	1905	7290
468	20230714	120500	6054504447	1905	1904	1905	1903	3610
469	20230714	120400	6047630733	1904	1903	1904	1903	1221
470	20230714	120300	6045306870	1903	1902	1903	1902	1725
471	20230714	120200	6042024695	1903	1902	1903	1902	53
472	20230714	120100	6041923869	1903	1903	1903	1903	132
473	20230714	120000	6041672673	1904	1901	1904	1901	3474
474	20230714	115900	6035066610	1901	1901	1902	1901	3842
475	20230714	115800	6027760658	1902	1902	1902	1901	1843
476	20230714	115700	6024256436	1902	1903	1903	1902	12498
477	20230714	115600	6000484754	1903	1905	1905	1903	2893
478	20230714	115500	5994978947	1903	1904	1904	1902	3973
479	20230714	115400	5987419001	1904	1905	1905	1904	2553
480	20230714	115300	5982556536	1905	1905	1905	1904	561
481	20230714	115200	5981488367	1904	1904	1905	1904	1363
482	20230714	115100	5978893214	1905	1904	1905	1904	732
483	20230714	115000	5977499440	1905	1905	1905	1903	5096
484	20230714	114900	5967801740	1903	1902	1905	1902	3222
485	20230714	114800	5961670382	1903	1905	1905	1902	5335
486	20230714	114700	5951517834	1905	1905	1905	1903	3492
487	20230714	114600	5944870451	1905	1904	1905	1904	571
488	20230714	114500	5943782699	1905	1906	1906	1905	4667
489	20230714	114400	5934891362	1906	1906	1906	1906	1505
490	20230714	114300	5932022832	1906	1906	1906	1905	118
491	20230714	114200	5931798024	1905	1905	1906	1905	3452
492	20230714	114100	5925220903	1905	1907	1907	1905	2330
493	20230714	114000	5920781169	1906	1903	1907	1903	7603
494	20230714	113900	5906293664	1905	1903	1905	1903	4966
495	20230714	113800	5896840758	1904	1904	1904	1903	350
496	20230714	113700	5896174486	1904	1902	1904	1901	7418
497	20230714	113600	5882068350	1902	1903	1903	1902	9895
498	20230714	113500	5863246088	1904	1904	1904	1903	3175
499	20230714	113400	5857202063	1904	1904	1904	1903	8117
500	20230714	113300	5841755002	1904	1905	1905	1904	1376
501	20230714	113200	5839135026	1904	1905	1905	1904	3009
502	20230714	113100	5833405882	1905	1905	1906	1905	364
503	20230714	113000	5832712371	1905	1904	1905	1904	3014
504	20230714	112900	5826972936	1904	1904	1904	1904	709
505	20230714	112800	5825623000	1904	1904	1904	1903	1502
506	20230714	112700	5822764322	1905	1906	1907	1904	18357
507	20230714	112600	5787795378	1906	1907	1907	1906	4496
508	20230714	112500	5779225882	1907	1908	1908	1907	1108
509	20230714	112400	5777112231	1907	1908	1908	1906	4332
510	20230714	112300	5768851668	1907	1910	1910	1907	13986
511	20230714	112200	5742164830	1910	1910	1910	1910	1819
512	20230714	112100	5738690540	1911	1910	1911	1909	5276
513	20230714	112000	5728615921	1909	1909	1910	1909	3928
514	20230714	111900	5721115476	1909	1909	1910	1909	4312
515	20230714	111800	5712880862	1909	1909	1909	1909	3412
516	20230714	111700	5706367354	1909	1910	1910	1908	7206
517	20230714	111600	5692614346	1910	1909	1910	1909	4215
518	20230714	111500	5684565524	1909	1909	1910	1908	1747
519	20230714	111400	5681231226	1909	1907	1909	1907	2208
520	20230714	111300	5677019488	1906	1909	1909	1905	7217
521	20230714	111200	5663259216	1909	1910	1910	1909	3837
522	20230714	111100	5655933330	1909	1912	1912	1908	14749
523	20230714	111000	5627762597	1912	1916	1916	1912	4410
524	20230714	110900	5619320887	1916	1920	1920	1916	5647
525	20230714	110800	5608490640	1920	1918	1922	1917	5874
526	20230714	110700	5597216350	1917	1919	1920	1916	10465
527	20230714	110600	5577136760	1920	1916	1923	1916	46494
528	20230714	110500	5487855345	1916	1912	1917	1910	45620
529	20230714	110400	5400490500	1911	1914	1914	1911	7221
530	20230714	110300	5386678460	1914	1914	1914	1914	1612
531	20230714	110200	5383593092	1914	1915	1915	1914	5105
532	20230714	110100	5373818946	1915	1917	1917	1914	2882
533	20230714	110000	5368298820	1917	1917	1918	1915	8705
534	20230714	105900	5351614738	1918	1915	1918	1915	8189
535	20230714	105800	5335913537	1916	1915	1917	1915	19030
536	20230714	105700	5299456424	1914	1916	1916	1914	10197
537	20230714	105600	5279929064	1916	1915	1917	1913	6417
538	20230714	105500	5267641505	1915	1918	1919	1915	11123
539	20230714	105400	5246314291	1918	1919	1919	1917	8897
540	20230714	105300	5229253278	1919	1916	1920	1916	20283
541	20230714	105200	5190355259	1916	1911	1917	1911	20272
542	20230714	105100	5151558402	1910	1910	1911	1909	5853
543	20230714	105000	5140378221	1910	1910	1910	1908	5669
544	20230714	104900	5129558024	1908	1911	1912	1908	6341
545	20230714	104800	5117449086	1911	1914	1916	1911	6747
546	20230714	104700	5104542855	1914	1906	1917	1906	50675
547	20230714	104600	5007684233	1906	1903	1907	1903	11286
548	20230714	104500	4986189986	1904	1902	1904	1902	3035
549	20230714	104400	4980413737	1902	1901	1902	1901	12252
550	20230714	104300	4957116489	1901	1900	1902	1900	10225
551	20230714	104200	4937680821	1900	1901	1901	1900	8838
552	20230714	104100	4920888535	1901	1900	1902	1900	13499
553	20230714	104000	4895239586	1900	1897	1900	1897	14544
554	20230714	103900	4867637142	1898	1897	1898	1897	1768
555	20230714	103800	4864283043	1897	1897	1898	1896	11815
556	20230714	103700	4841869909	1897	1896	1897	1895	12246
557	20230714	103600	4818647745	1895	1895	1896	1895	6702
558	20230714	103500	4805943262	1895	1894	1895	1894	4818
559	20230714	103400	4796814652	1894	1893	1895	1893	4773
560	20230714	103300	4787775100	1893	1894	1894	1893	7115
561	20230714	103200	4774299802	1894	1894	1894	1893	746
562	20230714	103100	4772886908	1893	1894	1895	1893	9253
563	20230714	103000	4755361805	1893	1893	1894	1893	1923
564	20230714	102900	4751721191	1893	1892	1893	1892	5814
565	20230714	102800	4740718008	1893	1892	1893	1891	5112
566	20230714	102700	4731046282	1891	1891	1891	1890	6383
567	20230714	102600	4718981393	1891	1891	1892	1890	13603
568	20230714	102500	4693261235	1891	1891	1892	1889	10638
569	20230714	102400	4673154817	1891	1892	1892	1891	6045
570	20230714	102300	4661723160	1892	1893	1893	1891	2280
571	20230714	102200	4657410668	1894	1892	1894	1891	11293
572	20230714	102100	4636052380	1893	1892	1893	1891	7725
573	20230714	102000	4621432853	1892	1893	1893	1891	825
574	20230714	101900	4619872123	1893	1893	1893	1892	1689
575	20230714	101800	4616676197	1892	1893	1894	1892	6105
576	20230714	101700	4605119430	1893	1892	1893	1891	1663
577	20230714	101600	4601974337	1892	1891	1894	1891	1786
578	20230714	101500	4598595997	1891	1895	1896	1891	7874
579	20230714	101400	4583688083	1895	1898	1898	1894	4097
580	20230714	101300	4575922919	1898	1898	1898	1898	1343
581	20230714	101200	4573373905	1898	1900	1901	1898	19215
582	20230714	101100	4536900873	1898	1898	1902	1898	40855
583	20230714	101000	4459340808	1898	1898	1898	1897	5136
584	20230714	100900	4449596561	1898	1897	1898	1896	7101
585	20230714	100800	4436122860	1897	1893	1897	1892	7478
586	20230714	100700	4421957256	1894	1893	1894	1890	9252
587	20230714	100600	4404452881	1893	1891	1893	1890	5186
588	20230714	100500	4394641974	1891	1891	1891	1890	958
589	20230714	100400	4392830874	1890	1891	1892	1890	7327
590	20230714	100300	4378977362	1892	1891	1892	1889	8224
591	20230714	100200	4363431878	1890	1888	1891	1888	7938
592	20230714	100100	4348433433	1889	1886	1889	1886	10802
593	20230714	100000	4328042599	1887	1887	1888	1886	11543
594	20230714	095900	4306260949	1887	1886	1887	1885	8311
595	20230714	095800	4290588224	1886	1884	1887	1882	10992
596	20230714	095700	4269881508	1885	1883	1885	1880	21423
597	20230714	095600	4229574515	1883	1889	1889	1883	30380
598	20230714	095500	4172276922	1888	1893	1893	1888	8347
599	20230714	095400	4156500508	1893	1890	1893	1890	15285
600	20230714	095300	4127585518	1890	1891	1891	1885	8889
601	20230714	095200	4110801090	1891	1882	1892	1881	18181
602	20230714	095100	4076523391	1882	1884	1884	1879	13258
603	20230714	095000	4051587537	1884	1876	1884	1875	16116
604	20230714	094900	4021294005	1876	1867	1883	1866	45809
605	20230714	094800	3935492068	1867	1859	1872	1857	67537
606	20230714	094700	3809756153	1858	1877	1877	1855	147903
607	20230714	094600	3533627807	1876	1887	1887	1875	105434
608	20230714	094500	3335358119	1887	1890	1891	1887	37624
609	20230714	094400	3264285184	1890	1891	1891	1889	26318
610	20230714	094300	3214528587	1890	1892	1892	1888	61749
611	20230714	094200	3097853314	1892	1902	1902	1892	129221
612	20230714	094100	2852505654	1902	1905	1905	1901	60552
613	20230714	094000	2737281193	1905	1906	1907	1905	11768
614	20230714	093900	2714851338	1906	1906	1907	1906	4195
615	20230714	093800	2706853616	1907	1906	1907	1904	10202
616	20230714	093700	2687413373	1906	1907	1908	1905	20198
617	20230714	093600	2648915735	1907	1904	1908	1903	23925
618	20230714	093500	2603331637	1904	1903	1904	1902	28415
619	20230714	093400	2549274828	1903	1905	1905	1903	13863
620	20230714	093300	2522887127	1904	1905	1905	1903	37703
621	20230714	093200	2451106238	1905	1905	1907	1904	15439
622	20230714	093100	2421688979	1906	1906	1906	1905	8452
623	20230714	093000	2405585113	1906	1906	1907	1905	10598
624	20230714	092900	2385388549	1906	1908	1909	1906	44374
625	20230714	092800	2300762901	1909	1908	1910	1907	23355
626	20230714	092700	2256196890	1908	1909	1909	1907	20506
627	20230714	092600	2217073230	1908	1910	1910	1908	34075
628	20230714	092500	2152037398	1910	1911	1912	1908	46999
629	20230714	092400	2062267466	1912	1911	1912	1910	24700
630	20230714	092300	2015067154	1911	1912	1912	1911	11194
631	20230714	092200	1993668297	1912	1912	1914	1912	11974
632	20230714	092100	1970770807	1912	1912	1914	1912	5774
633	20230714	092000	1959729094	1912	1913	1914	1911	17940
634	20230714	091900	1925424078	1913	1912	1914	1912	11947
635	20230714	091800	1902576846	1913	1912	1913	1911	9537
636	20230714	091700	1884345748	1912	1912	1914	1912	16068
637	20230714	091600	1853617066	1912	1914	1915	1911	17272
638	20230714	091500	1820596220	1913	1912	1916	1912	13412
639	20230714	091400	1794933591	1909	1914	1914	1909	26298
640	20230714	091300	1744671596	1914	1910	1914	1910	18449
641	20230714	091200	1709402194	1911	1910	1911	1910	14633
642	20230714	091100	1681451669	1910	1914	1914	1909	62955
643	20230714	091000	1561171589	1914	1918	1919	1912	67322
644	20230714	090900	1432211136	1919	1922	1924	1918	40030
645	20230714	090800	1355335751	1922	1921	1924	1920	26164
646	20230714	090700	1305067986	1919	1926	1927	1917	55977
647	20230714	090600	1197542006	1927	1930	1934	1926	86670
648	20230714	090500	1030177135	1931	1922	1931	1922	113512
649	20230714	090400	811382054	1922	1920	1923	1919	48970
650	20230714	090300	717299990	1919	1916	1921	1915	84681
651	20230714	090200	554857273	1916	1918	1919	1911	58213
652	20230714	090100	443323116	1918	1926	1927	1917	47868
653	20230714	090000	351412351	1927	1908	1932	1908	175508