KissMeData/092220/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	195200	4230818886	1902	1902	1902	1902	74535
3	20230713	195100	4230818886	1902	1902	1902	1902	0
4	20230713	195000	4230818886	1902	1902	1902	1902	0
5	20230713	194900	4230818886	1902	1902	1902	1902	0
6	20230713	194800	4230818886	1902	1902	1902	1902	0
7	20230713	194700	4230818886	1902	1902	1902	1902	0
8	20230713	194600	4230818886	1902	1902	1902	1902	0
9	20230713	194500	4230818886	1902	1902	1902	1902	0
10	20230713	194400	4230818886	1902	1902	1902	1902	0
11	20230713	194300	4230818886	1902	1902	1902	1902	0
12	20230713	194200	4230818886	1902	1902	1902	1902	0
13	20230713	194100	4230818886	1902	1902	1902	1902	0
14	20230713	194000	4230818886	1902	1902	1902	1902	0
15	20230713	193900	4230818886	1902	1902	1902	1902	0
16	20230713	193800	4230818886	1902	1902	1902	1902	0
17	20230713	193700	4230818886	1902	1902	1902	1902	0
18	20230713	193600	4230818886	1902	1902	1902	1902	0
19	20230713	193500	4230818886	1902	1902	1902	1902	0
20	20230713	193400	4230818886	1902	1902	1902	1902	0
21	20230713	193300	4230818886	1902	1902	1902	1902	0
22	20230713	193200	4230818886	1902	1902	1902	1902	0
23	20230713	193100	4230818886	1902	1902	1902	1902	0
24	20230713	193000	4230818886	1902	1902	1902	1902	0
25	20230713	192900	4230818886	1902	1902	1902	1902	0
26	20230713	192800	4230818886	1902	1902	1902	1902	0
27	20230713	192700	4230818886	1902	1902	1902	1902	0
28	20230713	192600	4230818886	1902	1902	1902	1902	0
29	20230713	192500	4230818886	1902	1902	1902	1902	0
30	20230713	192400	4230818886	1902	1902	1902	1902	0
31	20230713	192300	4230818886	1902	1902	1902	1902	0
32	20230713	192200	4230818886	1902	1902	1902	1902	74535
33	20230713	192100	4230818886	1902	1902	1902	1902	0
34	20230713	192000	4230818886	1902	1902	1902	1902	0
35	20230713	191900	4230818886	1902	1902	1902	1902	0
36	20230713	191800	4230818886	1902	1902	1902	1902	0
37	20230713	191700	4230818886	1902	1902	1902	1902	0
38	20230713	191600	4230818886	1902	1902	1902	1902	0
39	20230713	191500	4230818886	1902	1902	1902	1902	0
40	20230713	191400	4230818886	1902	1902	1902	1902	0
41	20230713	191300	4230818886	1902	1902	1902	1902	0
42	20230713	191200	4230818886	1902	1902	1902	1902	0
43	20230713	191100	4230818886	1902	1902	1902	1902	0
44	20230713	191000	4230818886	1902	1902	1902	1902	0
45	20230713	190900	4230818886	1902	1902	1902	1902	0
46	20230713	190800	4230818886	1902	1902	1902	1902	0
47	20230713	190700	4230818886	1902	1902	1902	1902	0
48	20230713	190600	4230818886	1902	1902	1902	1902	0
49	20230713	190500	4230818886	1902	1902	1902	1902	0
50	20230713	190400	4230818886	1902	1902	1902	1902	0
51	20230713	190300	4230818886	1902	1902	1902	1902	0
52	20230713	190200	4230818886	1902	1902	1902	1902	0
53	20230713	190100	4230818886	1902	1902	1902	1902	0
54	20230713	190000	4230818886	1902	1902	1902	1902	0
55	20230713	185900	4230818886	1902	1902	1902	1902	0
56	20230713	185800	4230818886	1902	1902	1902	1902	0
57	20230713	185700	4230818886	1902	1902	1902	1902	0
58	20230713	185600	4230818886	1902	1902	1902	1902	0
59	20230713	185500	4230818886	1902	1902	1902	1902	0
60	20230713	185400	4230818886	1902	1902	1902	1902	0
61	20230713	185300	4230818886	1902	1902	1902	1902	0
62	20230713	185200	4230818886	1902	1902	1902	1902	74535
63	20230713	185100	4230818886	1902	1902	1902	1902	0
64	20230713	185000	4230818886	1902	1902	1902	1902	0
65	20230713	184900	4230818886	1902	1902	1902	1902	0
66	20230713	184800	4230818886	1902	1902	1902	1902	0
67	20230713	184700	4230818886	1902	1902	1902	1902	0
68	20230713	184600	4230818886	1902	1902	1902	1902	0
69	20230713	184500	4230818886	1902	1902	1902	1902	0
70	20230713	184400	4230818886	1902	1902	1902	1902	0
71	20230713	184300	4230818886	1902	1902	1902	1902	0
72	20230713	184200	4230818886	1902	1902	1902	1902	0
73	20230713	184100	4230818886	1902	1902	1902	1902	0
74	20230713	184000	4230818886	1902	1902	1902	1902	0
75	20230713	183900	4230818886	1902	1902	1902	1902	0
76	20230713	183800	4230818886	1902	1902	1902	1902	0
77	20230713	183700	4230818886	1902	1902	1902	1902	0
78	20230713	183600	4230818886	1902	1902	1902	1902	0
79	20230713	183500	4230818886	1902	1902	1902	1902	0
80	20230713	183400	4230818886	1902	1902	1902	1902	0
81	20230713	183300	4230818886	1902	1902	1902	1902	0
82	20230713	183200	4230818886	1902	1902	1902	1902	0
83	20230713	183100	4230818886	1902	1902	1902	1902	0
84	20230713	183000	4230818886	1902	1902	1902	1902	0
85	20230713	182900	4230818886	1902	1902	1902	1902	0
86	20230713	182800	4230818886	1902	1902	1902	1902	0
87	20230713	182700	4230818886	1902	1902	1902	1902	0
88	20230713	182600	4230818886	1902	1902	1902	1902	0
89	20230713	182500	4230818886	1902	1902	1902	1902	0
90	20230713	182400	4230818886	1902	1902	1902	1902	0
91	20230713	182300	4230818886	1902	1902	1902	1902	0
92	20230713	182200	4230818886	1902	1902	1902	1902	74535
93	20230713	182100	4230818886	1902	1902	1902	1902	0
94	20230713	182000	4230818886	1902	1902	1902	1902	0
95	20230713	181900	4230818886	1902	1902	1902	1902	0
96	20230713	181800	4230818886	1902	1902	1902	1902	0
97	20230713	181700	4230818886	1902	1902	1902	1902	0
98	20230713	181600	4230818886	1902	1902	1902	1902	0
99	20230713	181500	4230818886	1902	1902	1902	1902	0
100	20230713	181400	4230818886	1902	1902	1902	1902	0
101	20230713	181300	4230818886	1902	1902	1902	1902	0
102	20230713	181200	4230818886	1902	1902	1902	1902	0
103	20230713	181100	4230818886	1902	1902	1902	1902	0
104	20230713	181000	4230818886	1902	1902	1902	1902	0
105	20230713	180900	4230818886	1902	1902	1902	1902	0
106	20230713	180800	4230818886	1902	1902	1902	1902	0
107	20230713	180700	4230818886	1902	1902	1902	1902	0
108	20230713	180600	4230818886	1902	1902	1902	1902	0
109	20230713	180500	4230818886	1902	1902	1902	1902	0
110	20230713	180400	4230818886	1902	1902	1902	1902	0
111	20230713	180300	4230818886	1902	1902	1902	1902	0
112	20230713	180200	4230818886	1902	1902	1902	1902	0
113	20230713	180100	4230818886	1902	1902	1902	1902	0
114	20230713	180000	4230818886	1902	1902	1902	1902	0
115	20230713	175900	4230818886	1902	1902	1902	1902	0
116	20230713	175800	4230818886	1902	1902	1902	1902	0
117	20230713	175700	4230818886	1902	1902	1902	1902	0
118	20230713	175600	4230818886	1902	1902	1902	1902	0
119	20230713	175500	4230818886	1902	1902	1902	1902	0
120	20230713	175400	4230818886	1902	1902	1902	1902	0
121	20230713	175300	4230818886	1902	1902	1902	1902	0
122	20230713	175200	4230818886	1902	1902	1902	1902	74535
123	20230713	175100	4230818886	1902	1902	1902	1902	0
124	20230713	175000	4230818886	1902	1902	1902	1902	0
125	20230713	174900	4230818886	1902	1902	1902	1902	0
126	20230713	174800	4230818886	1902	1902	1902	1902	0
127	20230713	174700	4230818886	1902	1902	1902	1902	0
128	20230713	174600	4230818886	1902	1902	1902	1902	0
129	20230713	174500	4230818886	1902	1902	1902	1902	0
130	20230713	174400	4230818886	1902	1902	1902	1902	0
131	20230713	174300	4230818886	1902	1902	1902	1902	0
132	20230713	174200	4230818886	1902	1902	1902	1902	0
133	20230713	174100	4230818886	1902	1902	1902	1902	0
134	20230713	174000	4230818886	1902	1902	1902	1902	0
135	20230713	173900	4230818886	1902	1902	1902	1902	0
136	20230713	173800	4230818886	1902	1902	1902	1902	0
137	20230713	173700	4230818886	1902	1902	1902	1902	0
138	20230713	173600	4230818886	1902	1902	1902	1902	0
139	20230713	173500	4230818886	1902	1902	1902	1902	0
140	20230713	173400	4230818886	1902	1902	1902	1902	0
141	20230713	173300	4230818886	1902	1902	1902	1902	0
142	20230713	173200	4230818886	1902	1902	1902	1902	0
143	20230713	173100	4230818886	1902	1902	1902	1902	0
144	20230713	173000	4230818886	1902	1902	1902	1902	0
145	20230713	172900	4230818886	1902	1902	1902	1902	0
146	20230713	172800	4230818886	1902	1902	1902	1902	0
147	20230713	172700	4230818886	1902	1902	1902	1902	0
148	20230713	172600	4230818886	1902	1902	1902	1902	0
149	20230713	172500	4230818886	1902	1902	1902	1902	0
150	20230713	172400	4230818886	1902	1902	1902	1902	0
151	20230713	172300	4230818886	1902	1902	1902	1902	0
152	20230713	172200	4230818886	1902	1902	1902	1902	74535
153	20230713	172100	4230818886	1902	1902	1902	1902	0
154	20230713	172000	4230818886	1902	1902	1902	1902	0
155	20230713	171900	4230818886	1902	1902	1902	1902	0
156	20230713	171800	4230818886	1902	1902	1902	1902	0
157	20230713	171700	4230818886	1902	1902	1902	1902	0
158	20230713	171600	4230818886	1902	1902	1902	1902	0
159	20230713	171500	4230818886	1902	1902	1902	1902	0
160	20230713	171400	4230818886	1902	1902	1902	1902	0
161	20230713	171300	4230818886	1902	1902	1902	1902	0
162	20230713	171200	4230818886	1902	1902	1902	1902	0
163	20230713	171100	4230818886	1902	1902	1902	1902	0
164	20230713	171000	4230818886	1902	1902	1902	1902	0
165	20230713	170900	4230818886	1902	1902	1902	1902	0
166	20230713	170800	4230818886	1902	1902	1902	1902	0
167	20230713	170700	4230818886	1902	1902	1902	1902	0
168	20230713	170600	4230818886	1902	1902	1902	1902	0
169	20230713	170500	4230818886	1902	1902	1902	1902	0
170	20230713	170400	4230818886	1902	1902	1902	1902	0
171	20230713	170300	4230818886	1902	1902	1902	1902	0
172	20230713	170200	4230818886	1902	1902	1902	1902	0
173	20230713	170100	4230818886	1902	1902	1902	1902	0
174	20230713	170000	4230818886	1902	1902	1902	1902	0
175	20230713	165900	4230818886	1902	1902	1902	1902	0
176	20230713	165800	4230818886	1902	1902	1902	1902	0
177	20230713	165700	4230818886	1902	1902	1902	1902	0
178	20230713	165600	4230818886	1902	1902	1902	1902	0
179	20230713	165500	4230818886	1902	1902	1902	1902	0
180	20230713	165400	4230818886	1902	1902	1902	1902	0
181	20230713	165300	4230818886	1902	1902	1902	1902	0
182	20230713	165200	4230818886	1902	1902	1902	1902	74535
183	20230713	165100	4230818886	1902	1902	1902	1902	0
184	20230713	165000	4230818886	1902	1902	1902	1902	0
185	20230713	164900	4230818886	1902	1902	1902	1902	0
186	20230713	164800	4230818886	1902	1902	1902	1902	0
187	20230713	164700	4230818886	1902	1902	1902	1902	0
188	20230713	164600	4230818886	1902	1902	1902	1902	0
189	20230713	164500	4230818886	1902	1902	1902	1902	0
190	20230713	164400	4230818886	1902	1902	1902	1902	0
191	20230713	164300	4230818886	1902	1902	1902	1902	0
192	20230713	164200	4230818886	1902	1902	1902	1902	0
193	20230713	164100	4230818886	1902	1902	1902	1902	0
194	20230713	164000	4230818886	1902	1902	1902	1902	0
195	20230713	163900	4230818886	1902	1902	1902	1902	0
196	20230713	163800	4230818886	1902	1902	1902	1902	0
197	20230713	163700	4230818886	1902	1902	1902	1902	0
198	20230713	163600	4230818886	1902	1902	1902	1902	0
199	20230713	163500	4230818886	1902	1902	1902	1902	0
200	20230713	163400	4230818886	1902	1902	1902	1902	0
201	20230713	163300	4230818886	1902	1902	1902	1902	0
202	20230713	163200	4230818886	1902	1902	1902	1902	0
203	20230713	163100	4230818886	1902	1902	1902	1902	0
204	20230713	163000	4230818886	1902	1902	1902	1902	0
205	20230713	162900	4230818886	1902	1902	1902	1902	0
206	20230713	162800	4230818886	1902	1902	1902	1902	0
207	20230713	162700	4230818886	1902	1902	1902	1902	0
208	20230713	162600	4230818886	1902	1902	1902	1902	0
209	20230713	162500	4230818886	1902	1902	1902	1902	0
210	20230713	162400	4230818886	1902	1902	1902	1902	0
211	20230713	162300	4230818886	1902	1902	1902	1902	0
212	20230713	162200	4230818886	1902	1902	1902	1902	74535
213	20230713	162100	4230818886	1902	1902	1902	1902	0
214	20230713	162000	4230818886	1902	1902	1902	1902	0
215	20230713	161900	4230818886	1902	1902	1902	1902	0
216	20230713	161800	4230818886	1902	1902	1902	1902	0
217	20230713	161700	4230818886	1902	1902	1902	1902	0
218	20230713	161600	4230818886	1902	1902	1902	1902	0
219	20230713	161500	4230818886	1902	1902	1902	1902	0
220	20230713	161400	4230818886	1902	1902	1902	1902	0
221	20230713	161300	4230818886	1902	1902	1902	1902	0
222	20230713	161200	4230818886	1902	1902	1902	1902	0
223	20230713	161100	4230818886	1902	1902	1902	1902	0
224	20230713	161000	4230818886	1902	1902	1902	1902	0
225	20230713	160900	4230818886	1902	1902	1902	1902	0
226	20230713	160800	4230818886	1902	1902	1902	1902	0
227	20230713	160700	4230818886	1902	1902	1902	1902	0
228	20230713	160600	4230818886	1902	1902	1902	1902	0
229	20230713	160500	4230818886	1902	1902	1902	1902	0
230	20230713	160400	4230818886	1902	1902	1902	1902	0
231	20230713	160300	4230818886	1902	1902	1902	1902	0
232	20230713	160200	4230818886	1902	1902	1902	1902	0
233	20230713	160100	4230818886	1902	1902	1902	1902	0
234	20230713	160000	4230818886	1902	1902	1902	1902	0
235	20230713	155900	4230818886	1902	1902	1902	1902	0
236	20230713	155800	4230818886	1902	1902	1902	1902	0
237	20230713	155700	4230818886	1902	1902	1902	1902	0
238	20230713	155600	4230818886	1902	1902	1902	1902	0
239	20230713	155500	4230818886	1902	1902	1902	1902	0
240	20230713	155400	4230818886	1902	1902	1902	1902	0
241	20230713	155300	4230818886	1902	1902	1902	1902	0
242	20230713	155200	4230818886	1902	1902	1902	1902	74535
243	20230713	155100	4230818886	1902	1902	1902	1902	0
244	20230713	155000	4230818886	1902	1902	1902	1902	0
245	20230713	154900	4230818886	1902	1902	1902	1902	0
246	20230713	154800	4230818886	1902	1902	1902	1902	0
247	20230713	154700	4230818886	1902	1902	1902	1902	0
248	20230713	154600	4230818886	1902	1902	1902	1902	0
249	20230713	154500	4230818886	1902	1902	1902	1902	0
250	20230713	154400	4230818886	1902	1902	1902	1902	0
251	20230713	154300	4230818886	1902	1902	1902	1902	0
252	20230713	154200	4230818886	1902	1902	1902	1902	0
253	20230713	154100	4230818886	1902	1902	1902	1902	0
254	20230713	154000	4230818886	1902	1902	1902	1902	0
255	20230713	153900	4230818886	1902	1902	1902	1902	0
256	20230713	153800	4230818886	1902	1902	1902	1902	0
257	20230713	153700	4230818886	1902	1902	1902	1902	0
258	20230713	153600	4230818886	1902	1902	1902	1902	0
259	20230713	153500	4230818886	1902	1902	1902	1902	0
260	20230713	153400	4230818886	1902	1902	1902	1902	0
261	20230713	153300	4230818886	1902	1902	1902	1902	0
262	20230713	153200	4230818886	1902	1902	1902	1902	0
263	20230713	153100	4230818886	1902	1902	1902	1902	0
264	20230713	153000	4230818886	1902	1902	1902	1902	74535
265	20230713	152900	4089053316	1902	1902	1902	1902	0
266	20230713	152800	4089053316	1902	1902	1902	1902	0
267	20230713	152700	4089053316	1902	1902	1902	1902	0
268	20230713	152600	4089053316	1902	1902	1902	1902	0
269	20230713	152500	4089053316	1902	1902	1902	1902	0
270	20230713	152400	4089053316	1902	1902	1902	1902	0
271	20230713	152300	4089053316	1902	1902	1902	1902	0
272	20230713	152200	4089053316	1902	1902	1902	1902	0
273	20230713	152100	4089053316	1902	1902	1902	1902	0
274	20230713	152000	4089053316	1902	1902	1902	1902	0
275	20230713	151900	4089053316	1902	1901	1902	1901	11333
276	20230713	151800	4067506359	1902	1901	1904	1901	7456
277	20230713	151700	4053327867	1902	1902	1903	1901	1344
278	20230713	151600	4050771617	1902	1903	1904	1902	1608
279	20230713	151500	4047712723	1903	1904	1904	1903	1701
280	20230713	151400	4044475094	1904	1903	1904	1903	492
281	20230713	151300	4043538662	1904	1904	1904	1903	398
282	20230713	151200	4042780871	1904	1902	1904	1902	6789
283	20230713	151100	4029861216	1902	1903	1903	1901	4356
284	20230713	151000	4021577224	1903	1902	1903	1902	4396
285	20230713	150900	4013216021	1901	1900	1901	1900	14313
286	20230713	150800	3986019393	1901	1902	1902	1900	63625
287	20230713	150700	3865123537	1902	1902	1903	1902	1040
288	20230713	150600	3863145446	1901	1901	1901	1900	10396
289	20230713	150500	3843383122	1901	1904	1905	1900	65510
290	20230713	150400	3718846951	1905	1905	1905	1904	601
291	20230713	150300	3717702477	1904	1905	1905	1904	5374
292	20230713	150200	3707470320	1904	1906	1907	1904	35221
293	20230713	150100	3640377084	1907	1907	1907	1906	55
294	20230713	150000	3640272229	1907	1907	1907	1906	606
295	20230713	145900	3639116995	1907	1907	1907	1906	884
296	20230713	145800	3637431731	1907	1907	1907	1906	456
297	20230713	145700	3636562384	1907	1907	1908	1906	6308
298	20230713	145600	3624538615	1908	1908	1908	1907	26
299	20230713	145500	3624489009	1908	1907	1908	1906	2549
300	20230713	145400	3619628558	1907	1907	1907	1906	496
301	20230713	145300	3618683053	1907	1907	1907	1907	69
302	20230713	145200	3618551470	1907	1907	1907	1906	510
303	20230713	145100	3617579275	1907	1906	1907	1906	702
304	20230713	145000	3616240696	1906	1904	1906	1904	23730
305	20230713	144900	3571041409	1904	1903	1904	1902	7186
306	20230713	144800	3557373582	1902	1904	1904	1902	1942
307	20230713	144700	3553678634	1904	1903	1904	1903	2112
308	20230713	144600	3549659319	1904	1904	1904	1904	1700
309	20230713	144500	3546422519	1903	1904	1904	1903	5121
310	20230713	144400	3536676195	1904	1903	1904	1903	163
311	20230713	144300	3536365875	1904	1904	1904	1903	1238
312	20230713	144200	3534008827	1904	1902	1904	1902	4931
313	20230713	144100	3524625352	1902	1904	1904	1901	32630
314	20230713	144000	3462582422	1903	1904	1904	1903	849
315	20230713	143900	3460966652	1904	1904	1904	1903	1238
316	20230713	143800	3458610408	1904	1904	1904	1903	388
317	20230713	143700	3457871853	1904	1905	1905	1903	571
318	20230713	143600	3456784837	1905	1903	1905	1903	2100
319	20230713	143500	3452787371	1903	1904	1904	1902	1399
320	20230713	143400	3450125243	1904	1904	1904	1903	1747
321	20230713	143300	3446799455	1904	1904	1904	1904	191
322	20230713	143200	3446435791	1904	1904	1904	1903	457
323	20230713	143100	3445565858	1904	1904	1904	1903	92
324	20230713	143000	3445390710	1904	1905	1905	1903	1797
325	20230713	142900	3441969810	1904	1903	1905	1903	491
326	20230713	142800	3441034548	1903	1903	1903	1902	547
327	20230713	142700	3439994081	1903	1904	1904	1902	1206
328	20230713	142600	3437699560	1903	1905	1905	1903	150
329	20230713	142500	3437413828	1901	1904	1905	1901	11650
330	20230713	142400	3415250618	1904	1905	1905	1904	3670
331	20230713	142300	3408261413	1905	1905	1905	1905	49
332	20230713	142200	3408168068	1905	1905	1905	1904	4788
333	20230713	142100	3399051060	1905	1905	1905	1905	28
334	20230713	142000	3398997720	1904	1905	1905	1904	589
335	20230713	141900	3397876150	1905	1905	1905	1904	200
336	20230713	141800	3397495296	1904	1905	1905	1904	363
337	20230713	141700	3396803914	1905	1905	1905	1902	6264
338	20230713	141600	3384888350	1905	1903	1905	1902	3623
339	20230713	141500	3377996236	1903	1901	1903	1901	35970
340	20230713	141400	3309584862	1902	1902	1902	1902	3516
341	20230713	141300	3302897430	1903	1903	1903	1902	566
342	20230713	141200	3301820857	1902	1903	1903	1902	3608
343	20230713	141100	3294958385	1903	1903	1903	1902	3364
344	20230713	141000	3288560037	1902	1902	1903	1901	18416
345	20230713	140900	3253546720	1902	1905	1905	1902	36014
346	20230713	140800	3185034713	1905	1905	1905	1904	2162
347	20230713	140700	3180918223	1905	1904	1905	1904	5035
348	20230713	140600	3171331549	1905	1904	1905	1904	837
349	20230713	140500	3169737891	1904	1905	1905	1904	200
350	20230713	140400	3169357079	1905	1905	1905	1904	780
351	20230713	140300	3167871897	1905	1905	1905	1904	8075
352	20230713	140200	3152497031	1905	1905	1905	1904	578
353	20230713	140100	3151396189	1905	1905	1905	1905	78
354	20230713	140000	3151247599	1905	1905	1905	1905	212
355	20230713	135900	3150843739	1905	1905	1905	1905	10781
356	20230713	135800	3130305934	1905	1905	1905	1904	1810
357	20230713	135700	3126859584	1905	1905	1905	1904	6422
358	20230713	135600	3114631801	1905	1905	1905	1904	1628
359	20230713	135500	3111532053	1905	1906	1906	1904	8002
360	20230713	135400	3096290472	1906	1906	1906	1905	16129
361	20230713	135300	3065563598	1906	1906	1906	1906	135
362	20230713	135200	3065306288	1906	1907	1907	1906	10244
363	20230713	135100	3045780708	1907	1907	1907	1906	838
364	20230713	135000	3044182682	1907	1907	1907	1906	534
365	20230713	134900	3043164461	1907	1906	1907	1906	1660
366	20230713	134800	3039999049	1906	1906	1907	1906	382
367	20230713	134700	3039270828	1907	1906	1907	1906	3017
368	20230713	134600	3033518308	1907	1907	1907	1907	710
369	20230713	134500	3032164338	1906	1907	1907	1906	2195
370	20230713	134400	3027978573	1907	1907	1907	1907	24
371	20230713	134300	3027932805	1907	1907	1907	1905	672
372	20230713	134200	3026651580	1905	1905	1905	1905	400
373	20230713	134100	3025889580	1905	1908	1908	1905	49766
374	20230713	134000	2931061087	1909	1908	1909	1908	638
375	20230713	133900	2929843679	1908	1909	1909	1908	5340
376	20230713	133800	2919654901	1909	1909	1909	1908	98
377	20230713	133700	2919467861	1909	1908	1909	1908	566
378	20230713	133600	2918387924	1908	1909	1909	1908	1071
379	20230713	133500	2916344434	1909	1909	1909	1909	8
380	20230713	133400	2916329162	1908	1909	1909	1908	803
381	20230713	133300	2914797035	1908	1908	1909	1908	87
382	20230713	133200	2914631037	1908	1909	1909	1908	228
383	20230713	133100	2914195937	1909	1909	1909	1908	669
384	20230713	133000	2912918916	1909	1909	1909	1909	1063
385	20230713	132900	2910889649	1910	1909	1910	1909	3967
386	20230713	132800	2903316645	1909	1907	1909	1907	3913
387	20230713	132700	2895853831	1907	1907	1909	1906	2549
388	20230713	132600	2890993336	1907	1907	1907	1906	7653
389	20230713	132500	2876402838	1908	1908	1908	1907	4843
390	20230713	132400	2867167213	1908	1909	1909	1908	20
391	20230713	132300	2867129034	1909	1908	1909	1907	2275
392	20230713	132200	2862790552	1909	1909	1909	1909	9
393	20230713	132100	2862773371	1909	1908	1909	1907	12048
394	20230713	132000	2839795401	1908	1909	1909	1908	2971
395	20230713	131900	2834126512	1909	1910	1910	1908	382
396	20230713	131800	2833397275	1910	1910	1910	1908	147
397	20230713	131700	2833116527	1910	1910	1910	1908	67
398	20230713	131600	2832988567	1910	1909	1910	1909	500
399	20230713	131500	2832033915	1910	1910	1910	1910	0
400	20230713	131400	2832033915	1910	1908	1910	1908	1144
401	20230713	131300	2829851153	1907	1909	1909	1907	2096
402	20230713	131200	2825851601	1910	1909	1910	1909	2422
403	20230713	131100	2821228002	1909	1909	1909	1906	30360
404	20230713	131000	2763328658	1909	1909	1909	1909	4120
405	20230713	130900	2755463578	1910	1910	1910	1910	54
406	20230713	130800	2755360438	1909	1910	1910	1909	3212
407	20230713	130700	2749225658	1910	1910	1910	1910	1044
408	20230713	130600	2747231618	1910	1910	1910	1910	2201
409	20230713	130500	2743027708	1910	1909	1910	1909	2903
410	20230713	130400	2737485478	1909	1910	1910	1909	2392
411	20230713	130300	2732917574	1910	1910	1910	1910	581
412	20230713	130200	2731807864	1911	1909	1911	1909	12990
413	20230713	130100	2706997184	1910	1908	1910	1908	3235
414	20230713	130000	2700821577	1908	1909	1909	1908	32
415	20230713	125900	2700760514	1909	1909	1909	1907	2137
416	20230713	125800	2696684679	1909	1909	1909	1907	5298
417	20230713	125700	2686573130	1909	1909	1909	1909	23
418	20230713	125600	2686529223	1909	1909	1909	1908	2288
419	20230713	125500	2682163700	1909	1909	1909	1909	4123
420	20230713	125400	2674292893	1909	1909	1909	1909	2300
421	20230713	125300	2669902193	1909	1910	1910	1909	3415
422	20230713	125200	2663382956	1909	1910	1910	1909	817
423	20230713	125100	2661822969	1910	1910	1910	1910	355
424	20230713	125000	2661144919	1910	1910	1910	1910	53
425	20230713	124900	2661043689	1910	1910	1910	1910	869
426	20230713	124800	2659383899	1910	1910	1910	1909	1797
427	20230713	124700	2655952324	1909	1910	1910	1909	105
428	20230713	124600	2655751779	1910	1909	1910	1909	1522
429	20230713	124500	2652845759	1910	1909	1910	1909	2008
430	20230713	124400	2649012479	1910	1909	1910	1909	6869
431	20230713	124300	2635899536	1909	1908	1909	1907	2904
432	20230713	124200	2630360963	1909	1909	1909	1908	2932
433	20230713	124100	2624766562	1909	1909	1909	1908	437
434	20230713	124000	2623932529	1908	1908	1908	1907	1201
435	20230713	123900	2621641022	1907	1907	1909	1907	1221
436	20230713	123800	2619310493	1907	1910	1910	1907	16140
437	20230713	123700	2588515509	1909	1910	1910	1909	2647
438	20230713	123600	2583462060	1910	1910	1910	1910	513
439	20230713	123500	2582482230	1910	1911	1911	1910	845
440	20230713	123400	2580867773	1911	1910	1911	1910	1209
441	20230713	123300	2578557574	1911	1911	1911	1910	213
442	20230713	123200	2578150731	1910	1911	1911	1910	1330
443	20230713	123100	2575609301	1911	1911	1911	1910	1511
444	20230713	123000	2572723280	1911	1911	1911	1911	2
445	20230713	122900	2572719458	1911	1912	1912	1910	2744
446	20230713	122800	2567477480	1912	1911	1912	1911	79
447	20230713	122700	2567326504	1912	1912	1912	1911	2001
448	20230713	122600	2563502276	1911	1911	1912	1911	1444
449	20230713	122500	2560742734	1909	1911	1911	1909	789
450	20230713	122400	2559236511	1909	1910	1911	1909	3201
451	20230713	122300	2553122743	1910	1910	1911	1910	2719
452	20230713	122200	2547929450	1911	1911	1911	1910	915
453	20230713	122100	2546180935	1911	1911	1911	1911	755
454	20230713	122000	2544738130	1911	1912	1912	1911	2660
455	20230713	121900	2539654858	1912	1912	1912	1912	2
456	20230713	121800	2539651034	1911	1911	1911	1911	10
457	20230713	121700	2539631924	1912	1912	1912	1912	2
458	20230713	121600	2539628100	1911	1912	1912	1911	153
459	20230713	121500	2539335614	1911	1912	1912	1911	228
460	20230713	121400	2538899904	1912	1912	1912	1911	1390
461	20230713	121300	2536242291	1912	1912	1912	1911	272
462	20230713	121200	2535722427	1912	1911	1912	1909	6400
463	20230713	121100	2523500360	1912	1912	1912	1912	3
464	20230713	121000	2523494624	1912	1911	1912	1910	5
465	20230713	120900	2523485070	1910	1912	1912	1909	350
466	20230713	120800	2522816746	1909	1914	1914	1909	9106
467	20230713	120700	2505400930	1913	1913	1914	1913	3362
468	20230713	120600	2498969419	1913	1913	1913	1910	15
469	20230713	120500	2498940745	1913	1914	1914	1910	414
470	20230713	120400	2498148390	1914	1914	1915	1904	60533
471	20230713	120300	2382731604	1915	1915	1915	1914	4816
472	20230713	120200	2373509564	1914	1915	1915	1914	6821
473	20230713	120100	2360450549	1915	1912	1915	1912	11806
474	20230713	120000	2337857540	1912	1912	1913	1912	3781
475	20230713	115900	2330628087	1913	1913	1913	1913	235
476	20230713	115800	2330178532	1913	1912	1913	1912	412
477	20230713	115700	2329390466	1912	1911	1912	1911	1880
478	20230713	115600	2325796740	1911	1910	1911	1910	3050
479	20230713	115500	2319968390	1911	1911	1911	1909	4632
480	20230713	115400	2311120967	1911	1910	1911	1910	2290
481	20230713	115300	2306745965	1910	1910	1910	1909	9264
482	20230713	115200	2289052025	1911	1910	1911	1910	1494
483	20230713	115100	2286198380	1910	1910	1910	1907	4882
484	20230713	115000	2276884086	1910	1910	1910	1910	110
485	20230713	114900	2276673986	1910	1910	1910	1910	100
486	20230713	114800	2276482986	1908	1908	1908	1907	106
487	20230713	114700	2276280739	1908	1908	1908	1908	414
488	20230713	114600	2275490827	1911	1909	1911	1907	5020
489	20230713	114500	2265916616	1912	1909	1912	1907	7159
490	20230713	114400	2252257973	1908	1912	1912	1908	12104
491	20230713	114300	2229146245	1912	1913	1913	1911	5563
492	20230713	114200	2218509654	1913	1911	1913	1911	6364
493	20230713	114100	2206344182	1910	1910	1910	1910	4400
494	20230713	114000	2197940182	1910	1910	1911	1910	1997
495	20230713	113900	2194125910	1910	1910	1910	1909	1540
496	20230713	113800	2191184513	1910	1910	1910	1909	1527
497	20230713	113700	2188268047	1910	1910	1910	1910	1241
498	20230713	113600	2185897737	1910	1910	1910	1909	1318
499	20230713	113500	2183381370	1909	1910	1910	1909	14581
500	20230713	113400	2155546138	1910	1911	1912	1910	5856
501	20230713	113300	2144357864	1912	1911	1912	1911	982
502	20230713	113200	2142480480	1912	1912	1912	1910	13022
503	20230713	113100	2117584417	1912	1912	1912	1912	1
504	20230713	113000	2117582505	1912	1911	1912	1911	382
505	20230713	112900	2116852502	1911	1912	1912	1911	24
506	20230713	112800	2116806624	1910	1910	1910	1909	1364
507	20230713	112700	2114201529	1909	1910	1910	1909	5479
508	20230713	112600	2103741069	1910	1910	1910	1909	448
509	20230713	112500	2102885439	1910	1911	1911	1910	2255
510	20230713	112400	2098578166	1911	1912	1912	1911	1550
511	20230713	112300	2095615691	1912	1911	1912	1911	553
512	20230713	112200	2094558803	1912	1912	1912	1910	578
513	20230713	112100	2093454413	1912	1909	1912	1909	10
514	20230713	112000	2093435296	1912	1912	1912	1908	7115
515	20230713	111900	2079857129	1912	1910	1912	1908	20702
516	20230713	111800	2040338916	1910	1912	1912	1910	5034
517	20230713	111700	2030720620	1912	1911	1912	1911	1887
518	20230713	111600	2027112906	1912	1913	1913	1911	3568
519	20230713	111500	2020291735	1912	1911	1913	1911	1653
520	20230713	111400	2017131111	1912	1911	1912	1911	921
521	20230713	111300	2015371077	1911	1911	1911	1911	2502
522	20230713	111200	2010589755	1910	1910	1911	1910	1511
523	20230713	111100	2007703741	1910	1911	1911	1910	25
524	20230713	111000	2007655986	1910	1909	1911	1909	1758
525	20230713	110900	2004299059	1909	1909	1909	1909	3722
526	20230713	110800	1997193761	1909	1909	1910	1909	6723
527	20230713	110700	1984359542	1909	1910	1910	1909	37316
528	20230713	110600	1913113033	1910	1911	1912	1910	3606
529	20230713	110500	1906224181	1911	1911	1911	1911	0
530	20230713	110400	1906224181	1911	1911	1912	1911	663
531	20230713	110300	1904957187	1911	1912	1912	1911	1364
532	20230713	110200	1902350223	1911	1912	1912	1911	1331
533	20230713	110100	1899805872	1912	1912	1912	1912	57
534	20230713	110000	1899696888	1912	1911	1912	1911	494
535	20230713	105900	1898752853	1911	1911	1912	1911	517
536	20230713	105800	1897764614	1911	1910	1911	1910	1602
537	20230713	105700	1894704192	1911	1910	1911	1910	2013
538	20230713	105600	1890858249	1910	1911	1912	1910	1884
539	20230713	105500	1887258121	1911	1911	1911	1910	10672
540	20230713	105400	1866872706	1912	1911	1912	1911	492
541	20230713	105300	1865932488	1910	1911	1911	1910	1564
542	20230713	105200	1862945186	1910	1913	1913	1910	2428
543	20230713	105100	1858303337	1913	1913	1914	1913	6665
544	20230713	105000	1845553191	1913	1914	1914	1913	4202
545	20230713	104900	1837511511	1913	1914	1914	1913	116
546	20230713	104800	1837289495	1914	1914	1914	1913	4660
547	20230713	104700	1828374565	1914	1913	1914	1913	2231
548	20230713	104600	1824106632	1914	1913	1914	1913	235
549	20230713	104500	1823657006	1914	1914	1914	1913	6908
550	20230713	104400	1810435095	1914	1915	1915	1914	11944
551	20230713	104300	1787574027	1915	1915	1915	1914	1828
552	20230713	104200	1784073507	1914	1914	1915	1914	2298
553	20230713	104100	1779674069	1914	1914	1915	1914	1002
554	20230713	104000	1777756139	1915	1915	1915	1914	15093
555	20230713	103900	1748863694	1915	1915	1915	1914	1991
556	20230713	103800	1745052429	1915	1915	1915	1914	1375
557	20230713	103700	1742419804	1915	1916	1916	1914	2700
558	20230713	103600	1737249381	1916	1914	1916	1914	23213
559	20230713	103500	1692799744	1910	1910	1910	1910	4000
560	20230713	103400	1685159744	1910	1914	1914	1910	13606
561	20230713	103300	1659138582	1914	1914	1914	1914	8836
562	20230713	103200	1642226478	1914	1912	1914	1912	19789
563	20230713	103100	1604357635	1912	1912	1912	1912	4886
564	20230713	103000	1595015603	1911	1911	1911	1910	2559
565	20230713	102900	1590126440	1911	1910	1911	1909	4237
566	20230713	102800	1582033789	1910	1909	1910	1909	654
567	20230713	102700	1580785149	1909	1908	1909	1908	1053
568	20230713	102600	1578775442	1909	1909	1909	1909	2221
569	20230713	102500	1574535553	1909	1909	1909	1909	4175
570	20230713	102400	1566565478	1910	1909	1910	1909	2060
571	20230713	102300	1562632928	1909	1910	1911	1909	8967
572	20230713	102200	1545513660	1910	1910	1911	1910	3711
573	20230713	102100	1538425649	1909	1911	1912	1909	10773
574	20230713	102000	1517846016	1911	1910	1911	1910	16157
575	20230713	101900	1486971010	1909	1910	1910	1909	11409
576	20230713	101800	1465189378	1910	1910	1910	1910	2005
577	20230713	101700	1461359828	1910	1910	1910	1909	2276
578	20230713	101600	1457012868	1910	1911	1911	1910	5079
579	20230713	101500	1447311977	1910	1910	1911	1910	9036
580	20230713	101400	1430053214	1910	1911	1911	1910	1933
581	20230713	101300	1426360884	1911	1911	1911	1910	926
582	20230713	101200	1424591902	1910	1911	1911	1910	4897
583	20230713	101100	1415238631	1911	1910	1911	1910	1228
584	20230713	101000	1412892973	1910	1911	1911	1910	7087
585	20230713	100900	1399356798	1911	1910	1911	1910	1910
586	20230713	100800	1395707508	1911	1911	1911	1911	6778
587	20230713	100700	1382754750	1911	1911	1911	1910	1277
588	20230713	100600	1380314438	1910	1910	1911	1910	1116
589	20230713	100500	1378181880	1911	1910	1911	1910	2087
590	20230713	100400	1374194663	1910	1910	1910	1909	6075
591	20230713	100300	1362591414	1910	1910	1910	1909	1734
592	20230713	100200	1359279484	1909	1910	1910	1909	225
593	20230713	100100	1358849942	1909	1909	1909	1909	2785
594	20230713	100000	1353533377	1909	1909	1910	1909	6023
595	20230713	095900	1342035170	1909	1909	1910	1909	4185
596	20230713	095800	1334044990	1910	1910	1910	1909	11326
597	20230713	095700	1312413930	1911	1911	1912	1911	973
598	20230713	095600	1310554526	1910	1910	1911	1910	1834
599	20230713	095500	1307050520	1911	1911	1911	1911	1015
600	20230713	095400	1305110855	1911	1911	1911	1910	4819
601	20230713	095300	1295901999	1911	1911	1911	1910	212
602	20230713	095200	1295496912	1911	1910	1911	1910	5770
603	20230713	095100	1284476210	1910	1912	1912	1910	702
604	20230713	095000	1283134692	1912	1911	1912	1910	3655
605	20230713	094900	1276149529	1911	1912	1912	1911	1725
606	20230713	094800	1272852342	1912	1912	1912	1912	6502
607	20230713	094700	1260420518	1912	1912	1912	1911	1292
608	20230713	094600	1257951133	1912	1913	1913	1912	8216
609	20230713	094500	1242234746	1912	1910	1912	1910	7495
610	20230713	094400	1227912784	1910	1910	1910	1909	1152
611	20230713	094300	1225712474	1910	1907	1910	1907	4357
612	20230713	094200	1217396567	1907	1907	1907	1907	57
613	20230713	094100	1217287868	1907	1908	1908	1907	638
614	20230713	094000	1216071077	1908	1908	1908	1907	2783
615	20230713	093900	1210761171	1907	1908	1908	1906	3717
616	20230713	093800	1203673319	1907	1908	1908	1907	2218
617	20230713	093700	1199441392	1907	1907	1908	1906	337
618	20230713	093600	1198798733	1907	1907	1908	1907	2357
619	20230713	093500	1194302917	1907	1906	1907	1905	1216
620	20230713	093400	1191985418	1906	1907	1907	1905	6652
621	20230713	093300	1179306829	1907	1907	1907	1907	1613
622	20230713	093200	1176230838	1907	1907	1907	1905	15507
623	20230713	093100	1146674869	1907	1903	1907	1903	1771
624	20230713	093000	1143304532	1903	1904	1904	1900	30066
625	20230713	092900	1086145005	1904	1902	1905	1901	23970
626	20230713	092800	1040552217	1902	1907	1907	1902	62545
627	20230713	092700	921447552	1907	1909	1909	1907	11652
628	20230713	092600	899221669	1909	1909	1910	1909	7676
629	20230713	092500	884567920	1909	1909	1910	1908	4761
630	20230713	092400	875477175	1909	1909	1909	1908	5308
631	20230713	092300	865344210	1905	1908	1909	1904	40352
632	20230713	092200	788438302	1908	1908	1909	1908	14093
633	20230713	092100	761548653	1909	1906	1909	1906	17061
634	20230713	092000	729021750	1907	1910	1910	1907	19827
635	20230713	091900	691204337	1910	1912	1912	1908	7734
636	20230713	091800	676428795	1913	1912	1913	1910	8184
637	20230713	091700	660787028	1911	1912	1913	1911	4148
638	20230713	091600	652853815	1912	1913	1913	1912	11194
639	20230713	091500	631450074	1913	1913	1913	1912	10754
640	20230713	091400	610885688	1913	1914	1914	1912	5108
641	20230713	091300	601115074	1914	1912	1914	1912	2714
642	20230713	091200	595924882	1912	1913	1914	1911	8077
643	20230713	091100	580477353	1914	1914	1915	1911	14149
644	20230713	091000	553408111	1913	1912	1913	1910	20654
645	20230713	090900	513927247	1912	1910	1913	1907	11127
646	20230713	090800	492689401	1909	1910	1913	1909	11507
647	20230713	090700	470702339	1909	1913	1913	1907	25508
648	20230713	090600	422001407	1912	1913	1914	1909	18796
649	20230713	090500	386066301	1914	1914	1916	1913	36880
650	20230713	090400	315453553	1913	1915	1915	1910	6265
651	20230713	090300	303461342	1914	1911	1916	1907	28904
652	20230713	090200	248171165	1915	1911	1915	1906	43479
653	20230713	090100	165071683	1911	1909	1912	1908	20829
654	20230713	090000	125272834	1908	1909	1916	1908	64641