KissMeData/002680/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	183600	4088693308	1881	1881	1881	1881	25753
3	20230724	183500	4088693308	1881	1881	1881	1881	0
4	20230724	183400	4088693308	1881	1881	1881	1881	0
5	20230724	183300	4088693308	1881	1881	1881	1881	0
6	20230724	183200	4088693308	1881	1881	1881	1881	0
7	20230724	183100	4088693308	1881	1881	1881	1881	0
8	20230724	183000	4088693308	1881	1881	1881	1881	0
9	20230724	182900	4088693308	1881	1881	1881	1881	0
10	20230724	182800	4088693308	1881	1881	1881	1881	0
11	20230724	182700	4088693308	1881	1881	1881	1881	0
12	20230724	182600	4088693308	1881	1881	1881	1881	0
13	20230724	182500	4088693308	1881	1881	1881	1881	0
14	20230724	182400	4088693308	1881	1881	1881	1881	0
15	20230724	182300	4088693308	1881	1881	1881	1881	0
16	20230724	182200	4088693308	1881	1881	1881	1881	0
17	20230724	182100	4088693308	1881	1881	1881	1881	0
18	20230724	182000	4088693308	1881	1881	1881	1881	0
19	20230724	181900	4088693308	1881	1881	1881	1881	0
20	20230724	181800	4088693308	1881	1881	1881	1881	0
21	20230724	181700	4088693308	1881	1881	1881	1881	0
22	20230724	181600	4088693308	1881	1881	1881	1881	0
23	20230724	181500	4088693308	1881	1881	1881	1881	0
24	20230724	181400	4088693308	1881	1881	1881	1881	0
25	20230724	181300	4088693308	1881	1881	1881	1881	0
26	20230724	181200	4088693308	1881	1881	1881	1881	0
27	20230724	181100	4088693308	1881	1881	1881	1881	0
28	20230724	181000	4088693308	1881	1881	1881	1881	0
29	20230724	180900	4088693308	1881	1881	1881	1881	0
30	20230724	180800	4088693308	1881	1881	1881	1881	0
31	20230724	180700	4088693308	1881	1881	1881	1881	0
32	20230724	180600	4088693308	1881	1881	1881	1881	25753
33	20230724	180500	4088693308	1881	1881	1881	1881	0
34	20230724	180400	4088693308	1881	1881	1881	1881	0
35	20230724	180300	4088693308	1881	1881	1881	1881	0
36	20230724	180200	4088693308	1881	1881	1881	1881	0
37	20230724	180100	4088693308	1881	1881	1881	1881	0
38	20230724	180000	4088693308	1881	1881	1881	1881	0
39	20230724	175900	4088693308	1881	1881	1881	1881	0
40	20230724	175800	4088693308	1881	1881	1881	1881	0
41	20230724	175700	4088693308	1881	1881	1881	1881	0
42	20230724	175600	4088693308	1881	1881	1881	1881	0
43	20230724	175500	4088693308	1881	1881	1881	1881	0
44	20230724	175400	4088693308	1881	1881	1881	1881	0
45	20230724	175300	4088693308	1881	1881	1881	1881	0
46	20230724	175200	4088693308	1881	1881	1881	1881	0
47	20230724	175100	4088693308	1881	1881	1881	1881	0
48	20230724	175000	4088693308	1881	1881	1881	1881	0
49	20230724	174900	4088693308	1881	1881	1881	1881	0
50	20230724	174800	4088693308	1881	1881	1881	1881	0
51	20230724	174700	4088693308	1881	1881	1881	1881	0
52	20230724	174600	4088693308	1881	1881	1881	1881	0
53	20230724	174500	4088693308	1881	1881	1881	1881	0
54	20230724	174400	4088693308	1881	1881	1881	1881	0
55	20230724	174300	4088693308	1881	1881	1881	1881	0
56	20230724	174200	4088693308	1881	1881	1881	1881	0
57	20230724	174100	4088693308	1881	1881	1881	1881	0
58	20230724	174000	4088693308	1881	1881	1881	1881	0
59	20230724	173900	4088693308	1881	1881	1881	1881	0
60	20230724	173800	4088693308	1881	1881	1881	1881	0
61	20230724	173700	4088693308	1881	1881	1881	1881	0
62	20230724	173600	4088693308	1881	1881	1881	1881	25753
63	20230724	173500	4088693308	1881	1881	1881	1881	0
64	20230724	173400	4088693308	1881	1881	1881	1881	0
65	20230724	173300	4088693308	1881	1881	1881	1881	0
66	20230724	173200	4088693308	1881	1881	1881	1881	0
67	20230724	173100	4088693308	1881	1881	1881	1881	0
68	20230724	173000	4088693308	1881	1881	1881	1881	0
69	20230724	172900	4088693308	1881	1881	1881	1881	0
70	20230724	172800	4088693308	1881	1881	1881	1881	0
71	20230724	172700	4088693308	1881	1881	1881	1881	0
72	20230724	172600	4088693308	1881	1881	1881	1881	0
73	20230724	172500	4088693308	1881	1881	1881	1881	0
74	20230724	172400	4088693308	1881	1881	1881	1881	0
75	20230724	172300	4088693308	1881	1881	1881	1881	0
76	20230724	172200	4088693308	1881	1881	1881	1881	0
77	20230724	172100	4088693308	1881	1881	1881	1881	0
78	20230724	172000	4088693308	1881	1881	1881	1881	0
79	20230724	171900	4088693308	1881	1881	1881	1881	0
80	20230724	171800	4088693308	1881	1881	1881	1881	0
81	20230724	171700	4088693308	1881	1881	1881	1881	0
82	20230724	171600	4088693308	1881	1881	1881	1881	0
83	20230724	171500	4088693308	1881	1881	1881	1881	0
84	20230724	171400	4088693308	1881	1881	1881	1881	0
85	20230724	171300	4088693308	1881	1881	1881	1881	0
86	20230724	171200	4088693308	1881	1881	1881	1881	0
87	20230724	171100	4088693308	1881	1881	1881	1881	0
88	20230724	171000	4088693308	1881	1881	1881	1881	0
89	20230724	170900	4088693308	1881	1881	1881	1881	0
90	20230724	170800	4088693308	1881	1881	1881	1881	0
91	20230724	170700	4088693308	1881	1881	1881	1881	0
92	20230724	170600	4088693308	1881	1881	1881	1881	25753
93	20230724	170500	4088693308	1881	1881	1881	1881	0
94	20230724	170400	4088693308	1881	1881	1881	1881	0
95	20230724	170300	4088693308	1881	1881	1881	1881	0
96	20230724	170200	4088693308	1881	1881	1881	1881	0
97	20230724	170100	4088693308	1881	1881	1881	1881	0
98	20230724	170000	4088693308	1881	1881	1881	1881	0
99	20230724	165900	4088693308	1881	1881	1881	1881	0
100	20230724	165800	4088693308	1881	1881	1881	1881	0
101	20230724	165700	4088693308	1881	1881	1881	1881	0
102	20230724	165600	4088693308	1881	1881	1881	1881	0
103	20230724	165500	4088693308	1881	1881	1881	1881	0
104	20230724	165400	4088693308	1881	1881	1881	1881	0
105	20230724	165300	4088693308	1881	1881	1881	1881	0
106	20230724	165200	4088693308	1881	1881	1881	1881	0
107	20230724	165100	4088693308	1881	1881	1881	1881	0
108	20230724	165000	4088693308	1881	1881	1881	1881	0
109	20230724	164900	4088693308	1881	1881	1881	1881	0
110	20230724	164800	4088693308	1881	1881	1881	1881	0
111	20230724	164700	4088693308	1881	1881	1881	1881	0
112	20230724	164600	4088693308	1881	1881	1881	1881	0
113	20230724	164500	4088693308	1881	1881	1881	1881	0
114	20230724	164400	4088693308	1881	1881	1881	1881	0
115	20230724	164300	4088693308	1881	1881	1881	1881	0
116	20230724	164200	4088693308	1881	1881	1881	1881	0
117	20230724	164100	4088693308	1881	1881	1881	1881	0
118	20230724	164000	4088693308	1881	1881	1881	1881	0
119	20230724	163900	4088693308	1881	1881	1881	1881	0
120	20230724	163800	4088693308	1881	1881	1881	1881	0
121	20230724	163700	4088693308	1881	1881	1881	1881	0
122	20230724	163600	4088693308	1881	1881	1881	1881	25753
123	20230724	163500	4088693308	1881	1881	1881	1881	0
124	20230724	163400	4088693308	1881	1881	1881	1881	0
125	20230724	163300	4088693308	1881	1881	1881	1881	0
126	20230724	163200	4088693308	1881	1881	1881	1881	0
127	20230724	163100	4088693308	1881	1881	1881	1881	0
128	20230724	163000	4088693308	1881	1881	1881	1881	0
129	20230724	162900	4088693308	1881	1881	1881	1881	0
130	20230724	162800	4088693308	1881	1881	1881	1881	0
131	20230724	162700	4088693308	1881	1881	1881	1881	0
132	20230724	162600	4088693308	1881	1881	1881	1881	0
133	20230724	162500	4088693308	1881	1881	1881	1881	0
134	20230724	162400	4088693308	1881	1881	1881	1881	0
135	20230724	162300	4088693308	1881	1881	1881	1881	0
136	20230724	162200	4088693308	1881	1881	1881	1881	0
137	20230724	162100	4088693308	1881	1881	1881	1881	0
138	20230724	162000	4088693308	1881	1881	1881	1881	0
139	20230724	161900	4088693308	1881	1881	1881	1881	0
140	20230724	161800	4088693308	1881	1881	1881	1881	0
141	20230724	161700	4088693308	1881	1881	1881	1881	0
142	20230724	161600	4088693308	1881	1881	1881	1881	0
143	20230724	161500	4088693308	1881	1881	1881	1881	0
144	20230724	161400	4088693308	1881	1881	1881	1881	0
145	20230724	161300	4088693308	1881	1881	1881	1881	0
146	20230724	161200	4088693308	1881	1881	1881	1881	0
147	20230724	161100	4088693308	1881	1881	1881	1881	0
148	20230724	161000	4088693308	1881	1881	1881	1881	0
149	20230724	160900	4088693308	1881	1881	1881	1881	0
150	20230724	160800	4088693308	1881	1881	1881	1881	0
151	20230724	160700	4088693308	1881	1881	1881	1881	0
152	20230724	160600	4088693308	1881	1881	1881	1881	25753
153	20230724	160500	4088693308	1881	1881	1881	1881	0
154	20230724	160400	4088693308	1881	1881	1881	1881	0
155	20230724	160300	4088693308	1881	1881	1881	1881	0
156	20230724	160200	4088693308	1881	1881	1881	1881	0
157	20230724	160100	4088693308	1881	1881	1881	1881	0
158	20230724	160000	4088693308	1881	1881	1881	1881	0
159	20230724	155900	4088693308	1881	1881	1881	1881	0
160	20230724	155800	4088693308	1881	1881	1881	1881	0
161	20230724	155700	4088693308	1881	1881	1881	1881	0
162	20230724	155600	4088693308	1881	1881	1881	1881	0
163	20230724	155500	4088693308	1881	1881	1881	1881	0
164	20230724	155400	4088693308	1881	1881	1881	1881	0
165	20230724	155300	4088693308	1881	1881	1881	1881	0
166	20230724	155200	4088693308	1881	1881	1881	1881	0
167	20230724	155100	4088693308	1881	1881	1881	1881	0
168	20230724	155000	4088693308	1881	1881	1881	1881	0
169	20230724	154900	4088693308	1881	1881	1881	1881	0
170	20230724	154800	4088693308	1881	1881	1881	1881	0
171	20230724	154700	4088693308	1881	1881	1881	1881	0
172	20230724	154600	4088693308	1881	1881	1881	1881	0
173	20230724	154500	4088693308	1881	1881	1881	1881	0
174	20230724	154400	4088693308	1881	1881	1881	1881	0
175	20230724	154300	4088693308	1881	1881	1881	1881	0
176	20230724	154200	4088693308	1881	1881	1881	1881	0
177	20230724	154100	4088693308	1881	1881	1881	1881	0
178	20230724	154000	4088693308	1881	1881	1881	1881	0
179	20230724	153900	4088693308	1881	1881	1881	1881	0
180	20230724	153800	4088693308	1881	1881	1881	1881	0
181	20230724	153700	4088693308	1881	1881	1881	1881	0
182	20230724	153600	4088693308	1881	1881	1881	1881	25753
183	20230724	153500	4088693308	1881	1881	1881	1881	0
184	20230724	153400	4088693308	1881	1881	1881	1881	0
185	20230724	153300	4088693308	1881	1881	1881	1881	0
186	20230724	153200	4088693308	1881	1881	1881	1881	0
187	20230724	153100	4088693308	1881	1881	1881	1881	0
188	20230724	153000	4088693308	1881	1881	1881	1881	25753
189	20230724	152900	4040251915	1889	1889	1889	1889	0
190	20230724	152800	4040251915	1889	1889	1889	1889	0
191	20230724	152700	4040251915	1889	1889	1889	1889	0
192	20230724	152600	4040251915	1889	1889	1889	1889	0
193	20230724	152500	4040251915	1889	1889	1889	1889	0
194	20230724	152400	4040251915	1889	1889	1889	1889	0
195	20230724	152300	4040251915	1889	1889	1889	1889	0
196	20230724	152200	4040251915	1889	1889	1889	1889	0
197	20230724	152100	4040251915	1889	1889	1889	1889	0
198	20230724	152000	4040251915	1889	1889	1889	1889	0
199	20230724	151900	4040251915	1889	1887	1889	1886	6969
200	20230724	151800	4027095614	1887	1886	1887	1878	1636
201	20230724	151700	4024016021	1885	1886	1886	1885	1811
202	20230724	151600	4020600725	1886	1886	1886	1878	7398
203	20230724	151500	4006692187	1885	1885	1886	1885	1551
204	20230724	151400	4003767866	1885	1885	1885	1885	191
205	20230724	151300	4003407831	1885	1885	1885	1885	196
206	20230724	151200	4003038371	1880	1885	1885	1880	7653
207	20230724	151100	3988650711	1879	1879	1879	1879	287
208	20230724	151000	3988111438	1878	1878	1878	1878	73
209	20230724	150900	3987974344	1887	1889	1889	1875	91830
210	20230724	150800	3815786992	1875	1872	1889	1872	100176
211	20230724	150700	3627956522	1875	1874	1886	1871	38368
212	20230724	150600	3556017083	1874	1887	1887	1868	26331
213	20230724	150500	3506602738	1889	1881	1889	1881	1130
214	20230724	150400	3504477200	1881	1893	1893	1880	393
215	20230724	150300	3503733948	1893	1897	1897	1893	12
216	20230724	150200	3503711204	1880	1887	1898	1880	30109
217	20230724	150100	3447025723	1898	1897	1898	1897	70
218	20230724	150000	3446892932	1897	1896	1898	1896	4593
219	20230724	145900	3438183459	1896	1896	1896	1896	1605
220	20230724	145800	3435140379	1886	1896	1898	1886	1713
221	20230724	145700	3431902196	1896	1889	1896	1889	7136
222	20230724	145600	3418416756	1886	1885	1886	1885	1070
223	20230724	145500	3416399736	1885	1886	1886	1885	1204
224	20230724	145400	3414129022	1898	1898	1898	1898	39
225	20230724	145300	3414055000	1890	1890	1898	1890	25478
226	20230724	145200	3365901572	1884	1883	1884	1883	120
227	20230724	145100	3365675493	1884	1884	1884	1883	1271
228	20230724	145000	3363281029	1890	1890	1890	1890	0
229	20230724	144900	3363281029	1890	1890	1890	1882	3879
230	20230724	144800	3355976460	1890	1889	1890	1883	904
231	20230724	144700	3354267908	1890	1890	1890	1890	1
232	20230724	144600	3354266018	1890	1889	1890	1889	11
233	20230724	144500	3354245238	1890	1888	1890	1888	2365
234	20230724	144400	3349778174	1889	1884	1889	1884	379
235	20230724	144300	3349064133	1884	1884	1884	1884	2560
236	20230724	144200	3344241093	1884	1884	1884	1883	513
237	20230724	144100	3343274647	1884	1884	1884	1884	1099
238	20230724	144000	3341204131	1884	1889	1889	1884	1983
239	20230724	143900	3337465812	1889	1889	1889	1889	334
240	20230724	143800	3336834886	1889	1889	1889	1889	802
241	20230724	143700	3335319908	1889	1889	1889	1889	32
242	20230724	143600	3335259460	1889	1889	1889	1889	548
243	20230724	143500	3334224288	1889	1886	1889	1886	512
244	20230724	143400	3333258296	1886	1885	1886	1885	2020
245	20230724	143300	3329449381	1885	1886	1886	1885	860
246	20230724	143200	3327828096	1886	1886	1886	1886	1360
247	20230724	143100	3325263136	1886	1886	1886	1885	399
248	20230724	143000	3324510667	1886	1886	1886	1886	0
249	20230724	142900	3324510667	1886	1886	1886	1885	917
250	20230724	142800	3322781872	1885	1885	1887	1885	615
251	20230724	142700	3321621593	1887	1887	1887	1887	0
252	20230724	142600	3321621593	1887	1885	1887	1885	1179
253	20230724	142500	3319399038	1885	1887	1887	1885	26
254	20230724	142400	3319349993	1887	1887	1887	1887	111
255	20230724	142300	3319140536	1887	1890	1890	1887	1112
256	20230724	142200	3317041057	1890	1896	1896	1890	299
257	20230724	142100	3316474267	1897	1897	1897	1897	74
258	20230724	142000	3316333889	1897	1897	1897	1897	71
259	20230724	141900	3316199202	1898	1888	1898	1888	210
260	20230724	141800	3315800722	1886	1886	1886	1886	0
261	20230724	141700	3315800722	1886	1886	1886	1886	62
262	20230724	141600	3315683790	1884	1892	1892	1883	1911
263	20230724	141500	3312082433	1899	1899	1899	1899	0
264	20230724	141400	3312082433	1899	1899	1899	1899	500
265	20230724	141300	3311132933	1899	1895	1899	1892	1910
266	20230724	141200	3307513683	1899	1899	1899	1899	100
267	20230724	141100	3307323783	1900	1897	1900	1897	2198
268	20230724	141000	3303149083	1897	1900	1900	1897	665
269	20230724	140900	3301887278	1900	1897	1900	1896	2407
270	20230724	140800	3297318676	1897	1897	1897	1897	46
271	20230724	140700	3297231414	1897	1897	1897	1897	557
272	20230724	140600	3296174785	1897	1890	1897	1890	6
273	20230724	140500	3296163438	1890	1891	1892	1890	1658
274	20230724	140400	3293029185	1890	1891	1891	1890	1664
275	20230724	140300	3289882594	1892	1892	1892	1892	101
276	20230724	140200	3289691502	1892	1892	1892	1892	2282
277	20230724	140100	3285373958	1898	1895	1898	1895	252
278	20230724	140000	3284895691	1891	1891	1891	1891	7
279	20230724	135900	3284882454	1891	1895	1895	1891	988
280	20230724	135800	3283010783	1895	1895	1895	1895	1205
281	20230724	135700	3280727308	1895	1896	1896	1895	20
282	20230724	135600	3280689407	1895	1898	1898	1895	248
283	20230724	135500	3280218738	1898	1895	1898	1893	213
284	20230724	135400	3279814513	1895	1892	1895	1892	462
285	20230724	135300	3278940285	1892	1894	1894	1892	778
286	20230724	135200	3277468076	1894	1896	1896	1894	1404
287	20230724	135100	3274808395	1896	1898	1898	1896	527
288	20230724	135000	3273808655	1898	1903	1903	1898	1149
289	20230724	134900	3271627836	1899	1905	1905	1899	133
290	20230724	134800	3271374908	1905	1906	1906	1905	923
291	20230724	134700	3269616551	1891	1897	1908	1891	5234
292	20230724	134600	3259666121	1898	1900	1900	1898	1424
293	20230724	134500	3256960524	1896	1891	1896	1890	1350
294	20230724	134400	3254407822	1890	1883	1901	1883	7797
295	20230724	134300	3239622866	1883	1889	1889	1883	3811
296	20230724	134200	3232432888	1889	1899	1899	1889	2534
297	20230724	134100	3227639832	1901	1885	1904	1885	9708
298	20230724	134000	3209224902	1880	1875	1880	1875	1600
299	20230724	133900	3206221524	1874	1864	1874	1864	7729
300	20230724	133800	3191790639	1864	1857	1864	1857	7697
301	20230724	133700	3177469581	1860	1856	1860	1855	2896
302	20230724	133600	3172093906	1856	1859	1859	1855	6129
303	20230724	133500	3160717741	1858	1858	1858	1858	0
304	20230724	133400	3160717741	1858	1858	1858	1858	220
305	20230724	133300	3160308981	1858	1857	1858	1857	3456
306	20230724	133200	3153889165	1856	1854	1856	1854	11441
307	20230724	133100	3132665132	1854	1855	1856	1854	5600
308	20230724	133000	3122277517	1855	1857	1857	1855	4342
309	20230724	132900	3114220621	1856	1857	1857	1856	5400
310	20230724	132800	3104195522	1857	1858	1858	1857	271
311	20230724	132700	3103692220	1858	1858	1858	1858	1
312	20230724	132600	3103690362	1857	1857	1857	1857	150
313	20230724	132500	3103411812	1857	1859	1859	1857	3253
314	20230724	132400	3097369323	1859	1859	1860	1857	1559
315	20230724	132300	3094472864	1860	1858	1860	1858	2972
316	20230724	132200	3088949864	1858	1860	1860	1858	3405
317	20230724	132100	3082622964	1858	1858	1858	1858	106
318	20230724	132000	3082426016	1858	1858	1858	1858	956
319	20230724	131900	3080649768	1859	1859	1859	1859	500
320	20230724	131800	3079720268	1859	1859	1859	1859	8
321	20230724	131700	3079705396	1859	1858	1859	1858	153
322	20230724	131600	3079421121	1858	1858	1859	1858	741
323	20230724	131500	3078044323	1858	1859	1859	1858	665
324	20230724	131400	3076808588	1859	1859	1859	1859	1
325	20230724	131300	3076806729	1859	1860	1860	1859	118
326	20230724	131200	3076587297	1860	1861	1861	1859	50
327	20230724	131100	3076494304	1859	1858	1862	1858	9
328	20230724	131000	3076477577	1858	1858	1858	1858	1234
329	20230724	130900	3074184805	1858	1860	1860	1858	692
330	20230724	130800	3072899063	1860	1861	1861	1860	368
331	20230724	130700	3072214536	1862	1865	1865	1862	677
332	20230724	130600	3070952794	1865	1865	1865	1863	451
333	20230724	130500	3070111979	1863	1864	1864	1863	1154
334	20230724	130400	3067961878	1863	1864	1865	1863	2519
335	20230724	130300	3063264465	1863	1862	1863	1862	590
336	20230724	130200	3062165296	1863	1863	1863	1863	298
337	20230724	130100	3061610122	1863	1864	1864	1863	674
338	20230724	130000	3060353788	1864	1865	1865	1864	1504
339	20230724	125900	3057548829	1859	1865	1865	1859	327
340	20230724	125800	3056939092	1857	1857	1857	1857	7337
341	20230724	125700	3043314283	1857	1857	1857	1857	171
342	20230724	125600	3042996736	1854	1854	1854	1854	1
343	20230724	125500	3042994882	1854	1854	1854	1854	8
344	20230724	125400	3042980050	1853	1853	1853	1853	3033
345	20230724	125300	3037359901	1853	1853	1867	1853	688
346	20230724	125200	3036085022	1852	1852	1852	1852	0
347	20230724	125100	3036085022	1852	1862	1862	1852	7610
348	20230724	125000	3021978579	1861	1861	1861	1861	606
349	20230724	124900	3020850813	1869	1869	1869	1869	5
350	20230724	124800	3020841468	1869	1868	1869	1868	1840
351	20230724	124700	3017403703	1869	1868	1869	1861	700
352	20230724	124600	3016100908	1869	1869	1869	1862	14838
353	20230724	124500	2988370968	1869	1869	1869	1869	303
354	20230724	124400	2987804661	1869	1862	1870	1862	482
355	20230724	124300	2986906788	1861	1860	1861	1860	342
356	20230724	124200	2986270386	1860	1859	1860	1859	1786
357	20230724	124100	2982948542	1858	1858	1859	1858	1897
358	20230724	124000	2979423179	1857	1857	1857	1855	1159
359	20230724	123900	2977271116	1855	1856	1856	1855	505
360	20230724	123800	2976334291	1855	1854	1855	1854	479
361	20230724	123700	2975445901	1854	1854	1855	1854	277
362	20230724	123600	2974932282	1855	1855	1855	1855	2301
363	20230724	123500	2970663927	1855	1855	1855	1855	500
364	20230724	123400	2969736427	1855	1856	1856	1855	715
365	20230724	123300	2968409475	1856	1857	1857	1856	181
366	20230724	123200	2968073537	1857	1857	1857	1857	80
367	20230724	123100	2967924977	1857	1851	1857	1851	1609
368	20230724	123000	2964942807	1851	1855	1856	1850	3309
369	20230724	122900	2958818443	1855	1856	1856	1855	53
370	20230724	122800	2958720105	1856	1856	1856	1855	35
371	20230724	122700	2958655151	1856	1855	1856	1855	1596
372	20230724	122600	2955694534	1855	1855	1855	1855	16
373	20230724	122500	2955664854	1850	1850	1850	1850	1000
374	20230724	122400	2953814854	1855	1850	1855	1850	103
375	20230724	122300	2953624294	1850	1854	1855	1850	6200
376	20230724	122200	2942141784	1855	1855	1855	1855	0
377	20230724	122100	2942141784	1855	1855	1855	1855	1
378	20230724	122000	2942139929	1855	1855	1855	1855	0
379	20230724	121900	2942139929	1855	1855	1855	1855	9
380	20230724	121800	2942123234	1852	1852	1853	1852	415
381	20230724	121700	2941354640	1851	1849	1851	1848	19225
382	20230724	121600	2905794627	1849	1850	1850	1849	20
383	20230724	121500	2905757639	1850	1851	1851	1850	1770
384	20230724	121400	2902482874	1848	1851	1851	1848	734
385	20230724	121300	2901125558	1853	1852	1853	1851	617
386	20230724	121200	2899983483	1851	1853	1853	1851	538
387	20230724	121100	2898986572	1853	1851	1853	1851	1301
388	20230724	121000	2896576915	1850	1850	1851	1850	76
389	20230724	120900	2896436314	1850	1850	1850	1850	1181
390	20230724	120800	2894251464	1850	1845	1851	1845	107
391	20230724	120700	2894053734	1845	1851	1851	1845	1090
392	20230724	120600	2892041820	1844	1849	1853	1843	2520
393	20230724	120500	2887379052	1849	1847	1849	1847	4026
394	20230724	120400	2879940592	1849	1845	1849	1842	2232
395	20230724	120300	2875825033	1845	1845	1845	1845	3316
396	20230724	120200	2869707013	1845	1844	1845	1842	8477
397	20230724	120100	2854084135	1845	1845	1845	1845	57
398	20230724	120000	2853978970	1845	1842	1845	1841	931
399	20230724	115900	2852264915	1841	1845	1845	1841	6649
400	20230724	115800	2840004350	1845	1845	1846	1845	454
401	20230724	115700	2839166341	1845	1845	1846	1845	1707
402	20230724	115600	2836016076	1845	1848	1848	1845	2874
403	20230724	115500	2830711520	1848	1848	1848	1848	972
404	20230724	115400	2828915264	1848	1845	1848	1845	723
405	20230724	115300	2827580551	1845	1846	1846	1845	2113
406	20230724	115200	2823681060	1846	1847	1849	1846	1312
407	20230724	115100	2821257295	1846	1848	1849	1846	8504
408	20230724	115000	2805548729	1849	1851	1851	1849	2033
409	20230724	114900	2801789438	1850	1850	1850	1850	4514
410	20230724	114800	2793438538	1850	1850	1851	1850	1531
411	20230724	114700	2790605615	1850	1851	1851	1850	3233
412	20230724	114600	2784622685	1851	1852	1852	1851	1792
413	20230724	114500	2781304899	1853	1856	1856	1852	43
414	20230724	114400	2781225255	1856	1858	1858	1855	556
415	20230724	114300	2780193259	1858	1859	1859	1858	170
416	20230724	114200	2779877299	1859	1850	1859	1850	1834
417	20230724	114100	2776483954	1859	1852	1859	1850	2702
418	20230724	114000	2771482060	1852	1856	1856	1852	1333
419	20230724	113900	2769009736	1856	1853	1856	1851	1569
420	20230724	113800	2766104826	1851	1851	1851	1851	133
421	20230724	113700	2765858643	1850	1854	1854	1850	6376
422	20230724	113600	2754053833	1853	1853	1853	1853	35
423	20230724	113500	2753988978	1853	1853	1853	1852	741
424	20230724	113400	2752616295	1853	1860	1860	1853	2301
425	20230724	113300	2748342735	1860	1859	1860	1859	1123
426	20230724	113200	2746253959	1860	1852	1860	1852	330
427	20230724	113100	2745641199	1852	1852	1852	1852	91
428	20230724	113000	2745472667	1852	1851	1852	1851	1046
429	20230724	112900	2743535500	1851	1852	1852	1850	5962
430	20230724	112800	2732501509	1851	1851	1851	1850	450
431	20230724	112700	2731668709	1860	1860	1860	1859	204
432	20230724	112600	2731289274	1850	1853	1853	1850	9773
433	20230724	112500	2713205434	1850	1861	1862	1850	3296
434	20230724	112400	2707095451	1862	1855	1866	1850	13861
435	20230724	112300	2681438356	1853	1864	1865	1853	12053
436	20230724	112200	2659060738	1861	1861	1861	1858	1680
437	20230724	112100	2655936571	1861	1860	1861	1860	8687
438	20230724	112000	2639778361	1860	1861	1862	1860	3535
439	20230724	111900	2633199810	1861	1863	1863	1861	1940
440	20230724	111800	2629589461	1864	1865	1865	1861	5656
441	20230724	111700	2619057177	1865	1866	1867	1865	2061
442	20230724	111600	2615212785	1866	1869	1869	1866	4363
443	20230724	111500	2607066617	1869	1872	1872	1869	1269
444	20230724	111400	2604693514	1873	1871	1873	1870	351
445	20230724	111300	2604036723	1870	1871	1871	1870	1534
446	20230724	111200	2601166918	1871	1871	1871	1871	467
447	20230724	111100	2600293161	1870	1870	1870	1869	7523
448	20230724	111000	2586229922	1870	1870	1874	1869	3730
449	20230724	110900	2579254572	1869	1869	1869	1869	32
450	20230724	110800	2579194764	1870	1870	1871	1870	5358
451	20230724	110700	2569174804	1870	1872	1872	1870	5077
452	20230724	110600	2559680594	1870	1874	1874	1870	4455
453	20230724	110500	2551339155	1870	1870	1870	1870	0
454	20230724	110400	2551339155	1870	1870	1871	1870	1581
455	20230724	110300	2548381603	1870	1873	1873	1870	1917
456	20230724	110200	2544795602	1870	1874	1874	1870	3805
457	20230724	110100	2537670948	1870	1874	1874	1870	9273
458	20230724	110000	2520309820	1874	1877	1877	1874	13244
459	20230724	105900	2495476193	1877	1878	1878	1877	5090
460	20230724	105800	2485920280	1879	1879	1879	1878	349
461	20230724	105700	2485264523	1879	1878	1879	1877	2179
462	20230724	105600	2481171608	1878	1879	1879	1878	4252
463	20230724	105500	2473185800	1878	1879	1879	1878	2049
464	20230724	105400	2469336779	1879	1880	1880	1879	7428
465	20230724	105300	2455372914	1885	1881	1885	1878	22054
466	20230724	105200	2413909678	1881	1882	1882	1881	11934
467	20230724	105100	2391458212	1882	1885	1886	1882	500
468	20230724	105000	2390516451	1882	1886	1886	1881	1100
469	20230724	104900	2388444512	1886	1889	1890	1878	56401
470	20230724	104800	2282291493	1885	1889	1889	1885	2692
471	20230724	104700	2277215762	1885	1885	1885	1885	0
472	20230724	104600	2277215762	1885	1886	1886	1885	8530
473	20230724	104500	2261136437	1886	1887	1887	1886	6685
474	20230724	104400	2248527625	1898	1899	1899	1898	35
475	20230724	104300	2248461190	1887	1888	1899	1887	3102
476	20230724	104200	2242605986	1889	1890	1890	1889	427
477	20230724	104100	2241799382	1890	1887	1899	1887	2303
478	20230724	104000	2237452844	1887	1899	1899	1887	15581
479	20230724	103900	2208042034	1899	1899	1899	1890	274
480	20230724	103800	2207523985	1899	1892	1899	1888	8988
481	20230724	103700	2190540396	1890	1891	1892	1890	15911
482	20230724	103600	2160466554	1891	1892	1900	1890	5136
483	20230724	103500	2150752471	1892	1892	1900	1892	1003
484	20230724	103400	2148854787	1900	1900	1900	1890	15959
485	20230724	103300	2118681687	1900	1903	1903	1894	532
486	20230724	103200	2117672255	1895	1903	1903	1895	3244
487	20230724	103100	2111505883	1903	1903	1903	1903	209
488	20230724	103000	2111108156	1903	1902	1904	1897	3102
489	20230724	102900	2105211268	1901	1895	1902	1895	7834
490	20230724	102800	2090353203	1895	1897	1897	1895	20
491	20230724	102700	2090315279	1897	1897	1897	1894	233
492	20230724	102600	2089873362	1894	1893	1894	1892	3214
493	20230724	102500	2083790249	1893	1895	1897	1893	1208
494	20230724	102400	2081501899	1895	1895	1895	1893	1670
495	20230724	102300	2078337747	1895	1895	1895	1895	323
496	20230724	102200	2077725662	1895	1893	1895	1893	1149
497	20230724	102100	2075550489	1893	1892	1893	1892	8221
498	20230724	102000	2059994692	1892	1892	1892	1892	5878
499	20230724	101900	2048873516	1892	1893	1893	1890	20475
500	20230724	101800	2010137132	1894	1893	1894	1893	2205
501	20230724	101700	2005961950	1893	1894	1894	1893	555
502	20230724	101600	2004911202	1893	1894	1894	1893	2327
503	20230724	101500	2000506151	1893	1893	1893	1892	9284
504	20230724	101400	1982939322	1893	1897	1897	1893	7425
505	20230724	101300	1968868628	1897	1902	1902	1897	1348
506	20230724	101200	1966311092	1900	1898	1903	1896	656
507	20230724	101100	1965066654	1898	1907	1908	1898	4962
508	20230724	101000	1955636078	1908	1902	1908	1902	294
509	20230724	100900	1955076162	1902	1902	1902	1902	1
510	20230724	100800	1955074260	1900	1900	1900	1899	1728
511	20230724	100700	1951791298	1900	1900	1901	1900	10036
512	20230724	100600	1932722527	1900	1903	1903	1900	12064
513	20230724	100500	1909797330	1903	1910	1910	1902	2558
514	20230724	100400	1904926988	1907	1915	1915	1907	287
515	20230724	100300	1904379478	1916	1917	1917	1916	3701
516	20230724	100200	1897288349	1917	1917	1918	1917	530
517	20230724	100100	1896272333	1917	1911	1917	1905	254
518	20230724	100000	1895787129	1917	1910	1918	1910	8927
519	20230724	095900	1878732029	1917	1917	1917	1914	2508
520	20230724	095800	1873928954	1917	1911	1917	1911	4868
521	20230724	095700	1864619866	1910	1909	1911	1909	6455
522	20230724	095600	1852290899	1912	1912	1912	1912	0
523	20230724	095500	1852290899	1912	1904	1913	1901	10193
524	20230724	095400	1832909969	1901	1908	1909	1900	5592
525	20230724	095300	1822250758	1909	1921	1921	1908	772
526	20230724	095200	1820774599	1923	1908	1923	1908	3946
527	20230724	095100	1813195126	1908	1902	1920	1900	20047
528	20230724	095000	1775048155	1909	1907	1910	1907	1865
529	20230724	094900	1771488620	1901	1901	1902	1900	15688
530	20230724	094800	1741677763	1901	1901	1901	1901	4315
531	20230724	094700	1733474948	1901	1901	1910	1900	18905
532	20230724	094600	1697512341	1901	1905	1906	1900	12726
533	20230724	094500	1673325001	1906	1900	1906	1900	15278
534	20230724	094400	1644292835	1900	1903	1903	1900	23748
535	20230724	094300	1599156394	1904	1907	1907	1904	96
536	20230724	094200	1598973519	1902	1902	1902	1901	15153
537	20230724	094100	1570153487	1908	1906	1908	1902	1680
538	20230724	094000	1566952969	1902	1903	1903	1902	2436
539	20230724	093900	1562318999	1902	1902	1907	1902	2045
540	20230724	093800	1558429394	1902	1901	1908	1901	4131
541	20230724	093700	1550573201	1902	1910	1911	1902	4129
542	20230724	093600	1542706719	1911	1911	1911	1910	1766
543	20230724	093500	1539332015	1911	1909	1911	1908	473
544	20230724	093400	1538428570	1910	1912	1914	1910	3138
545	20230724	093300	1532423733	1917	1920	1920	1901	1834
546	20230724	093200	1528935664	1920	1901	1920	1901	1784
547	20230724	093100	1525539402	1901	1900	1908	1900	1639
548	20230724	093000	1522424545	1900	1900	1902	1900	2033
549	20230724	092900	1518561437	1900	1909	1909	1900	8241
550	20230724	092800	1502881508	1909	1913	1913	1909	4152
551	20230724	092700	1494953238	1913	1917	1917	1913	602
552	20230724	092600	1493799855	1917	1927	1927	1917	4544
553	20230724	092500	1485072558	1927	1920	1928	1920	1594
554	20230724	092400	1481999777	1920	1923	1928	1915	4892
555	20230724	092300	1472607078	1918	1917	1918	1908	2060
556	20230724	092200	1468663410	1918	1926	1928	1916	3906
557	20230724	092100	1461142218	1927	1929	1929	1913	128
558	20230724	092000	1460895554	1901	1890	1929	1890	23326
559	20230724	091900	1416441608	1890	1890	1891	1890	24949
560	20230724	091800	1369287904	1890	1891	1891	1890	4466
561	20230724	091700	1360845015	1891	1893	1900	1890	8129
562	20230724	091600	1345463035	1893	1894	1894	1890	10854
563	20230724	091500	1324936061	1893	1891	1904	1891	4254
564	20230724	091400	1316878309	1889	1897	1905	1889	45948
565	20230724	091300	1230023153	1889	1890	1897	1886	31694
566	20230724	091200	1170123055	1891	1905	1905	1890	46692
567	20230724	091100	1081438291	1905	1907	1911	1905	28219
568	20230724	091000	1027627604	1907	1921	1921	1907	29996
569	20230724	090900	970217185	1919	1919	1929	1918	7879
570	20230724	090800	955098281	1919	1937	1938	1918	3607
571	20230724	090700	948166728	1938	1909	1938	1908	53946
572	20230724	090600	844756446	1910	1916	1916	1905	7149
573	20230724	090500	831068436	1904	1892	1918	1890	12426
574	20230724	090400	807475879	1897	1902	1902	1890	35601
575	20230724	090300	740106612	1900	1920	1920	1900	39198
576	20230724	090200	665363672	1910	1922	1939	1910	57227
577	20230724	090100	555686664	1922	1920	1945	1911	34459
578	20230724	090000	489319902	1920	1940	1958	1910	131567