KissMeData/027830/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	190600	2724962201	1780	1780	1780	1780	9731
3	20230705	190500	2724962201	1780	1780	1780	1780	0
4	20230705	190400	2724962201	1780	1780	1780	1780	0
5	20230705	190300	2724962201	1780	1780	1780	1780	0
6	20230705	190200	2724962201	1780	1780	1780	1780	0
7	20230705	190100	2724962201	1780	1780	1780	1780	0
8	20230705	190000	2724962201	1780	1780	1780	1780	0
9	20230705	185900	2724962201	1780	1780	1780	1780	0
10	20230705	185800	2724962201	1780	1780	1780	1780	0
11	20230705	185700	2724962201	1780	1780	1780	1780	0
12	20230705	185600	2724962201	1780	1780	1780	1780	0
13	20230705	185500	2724962201	1780	1780	1780	1780	0
14	20230705	185400	2724962201	1780	1780	1780	1780	0
15	20230705	185300	2724962201	1780	1780	1780	1780	0
16	20230705	185200	2724962201	1780	1780	1780	1780	0
17	20230705	185100	2724962201	1780	1780	1780	1780	0
18	20230705	185000	2724962201	1780	1780	1780	1780	0
19	20230705	184900	2724962201	1780	1780	1780	1780	0
20	20230705	184800	2724962201	1780	1780	1780	1780	0
21	20230705	184700	2724962201	1780	1780	1780	1780	0
22	20230705	184600	2724962201	1780	1780	1780	1780	0
23	20230705	184500	2724962201	1780	1780	1780	1780	0
24	20230705	184400	2724962201	1780	1780	1780	1780	0
25	20230705	184300	2724962201	1780	1780	1780	1780	0
26	20230705	184200	2724962201	1780	1780	1780	1780	0
27	20230705	184100	2724962201	1780	1780	1780	1780	0
28	20230705	184000	2724962201	1780	1780	1780	1780	0
29	20230705	183900	2724962201	1780	1780	1780	1780	0
30	20230705	183800	2724962201	1780	1780	1780	1780	0
31	20230705	183700	2724962201	1780	1780	1780	1780	0
32	20230705	183600	2724962201	1780	1780	1780	1780	9731
33	20230705	183500	2724962201	1780	1780	1780	1780	0
34	20230705	183400	2724962201	1780	1780	1780	1780	0
35	20230705	183300	2724962201	1780	1780	1780	1780	0
36	20230705	183200	2724962201	1780	1780	1780	1780	0
37	20230705	183100	2724962201	1780	1780	1780	1780	0
38	20230705	183000	2724962201	1780	1780	1780	1780	0
39	20230705	182900	2724962201	1780	1780	1780	1780	0
40	20230705	182800	2724962201	1780	1780	1780	1780	0
41	20230705	182700	2724962201	1780	1780	1780	1780	0
42	20230705	182600	2724962201	1780	1780	1780	1780	0
43	20230705	182500	2724962201	1780	1780	1780	1780	0
44	20230705	182400	2724962201	1780	1780	1780	1780	0
45	20230705	182300	2724962201	1780	1780	1780	1780	0
46	20230705	182200	2724962201	1780	1780	1780	1780	0
47	20230705	182100	2724962201	1780	1780	1780	1780	0
48	20230705	182000	2724962201	1780	1780	1780	1780	0
49	20230705	181900	2724962201	1780	1780	1780	1780	0
50	20230705	181800	2724962201	1780	1780	1780	1780	0
51	20230705	181700	2724962201	1780	1780	1780	1780	0
52	20230705	181600	2724962201	1780	1780	1780	1780	0
53	20230705	181500	2724962201	1780	1780	1780	1780	0
54	20230705	181400	2724962201	1780	1780	1780	1780	0
55	20230705	181300	2724962201	1780	1780	1780	1780	0
56	20230705	181200	2724962201	1780	1780	1780	1780	0
57	20230705	181100	2724962201	1780	1780	1780	1780	0
58	20230705	181000	2724962201	1780	1780	1780	1780	0
59	20230705	180900	2724962201	1780	1780	1780	1780	0
60	20230705	180800	2724962201	1780	1780	1780	1780	0
61	20230705	180700	2724962201	1780	1780	1780	1780	0
62	20230705	180600	2724962201	1780	1780	1780	1780	9731
63	20230705	180500	2724962201	1780	1780	1780	1780	0
64	20230705	180400	2724962201	1780	1780	1780	1780	0
65	20230705	180300	2724962201	1780	1780	1780	1780	0
66	20230705	180200	2724962201	1780	1780	1780	1780	0
67	20230705	180100	2724962201	1780	1780	1780	1780	0
68	20230705	180000	2724962201	1780	1780	1780	1780	0
69	20230705	175900	2724962201	1780	1780	1780	1780	0
70	20230705	175800	2724962201	1780	1780	1780	1780	0
71	20230705	175700	2724962201	1780	1780	1780	1780	0
72	20230705	175600	2724962201	1780	1780	1780	1780	0
73	20230705	175500	2724962201	1780	1780	1780	1780	0
74	20230705	175400	2724962201	1780	1780	1780	1780	0
75	20230705	175300	2724962201	1780	1780	1780	1780	0
76	20230705	175200	2724962201	1780	1780	1780	1780	0
77	20230705	175100	2724962201	1780	1780	1780	1780	0
78	20230705	175000	2724962201	1780	1780	1780	1780	0
79	20230705	174900	2724962201	1780	1780	1780	1780	0
80	20230705	174800	2724962201	1780	1780	1780	1780	0
81	20230705	174700	2724962201	1780	1780	1780	1780	0
82	20230705	174600	2724962201	1780	1780	1780	1780	0
83	20230705	174500	2724962201	1780	1780	1780	1780	0
84	20230705	174400	2724962201	1780	1780	1780	1780	0
85	20230705	174300	2724962201	1780	1780	1780	1780	0
86	20230705	174200	2724962201	1780	1780	1780	1780	0
87	20230705	174100	2724962201	1780	1780	1780	1780	0
88	20230705	174000	2724962201	1780	1780	1780	1780	0
89	20230705	173900	2724962201	1780	1780	1780	1780	0
90	20230705	173800	2724962201	1780	1780	1780	1780	0
91	20230705	173700	2724962201	1780	1780	1780	1780	0
92	20230705	173600	2724962201	1780	1780	1780	1780	9731
93	20230705	173500	2724962201	1780	1780	1780	1780	0
94	20230705	173400	2724962201	1780	1780	1780	1780	0
95	20230705	173300	2724962201	1780	1780	1780	1780	0
96	20230705	173200	2724962201	1780	1780	1780	1780	0
97	20230705	173100	2724962201	1780	1780	1780	1780	0
98	20230705	173000	2724962201	1780	1780	1780	1780	0
99	20230705	172900	2724962201	1780	1780	1780	1780	0
100	20230705	172800	2724962201	1780	1780	1780	1780	0
101	20230705	172700	2724962201	1780	1780	1780	1780	0
102	20230705	172600	2724962201	1780	1780	1780	1780	0
103	20230705	172500	2724962201	1780	1780	1780	1780	0
104	20230705	172400	2724962201	1780	1780	1780	1780	0
105	20230705	172300	2724962201	1780	1780	1780	1780	0
106	20230705	172200	2724962201	1780	1780	1780	1780	0
107	20230705	172100	2724962201	1780	1780	1780	1780	0
108	20230705	172000	2724962201	1780	1780	1780	1780	0
109	20230705	171900	2724962201	1780	1780	1780	1780	0
110	20230705	171800	2724962201	1780	1780	1780	1780	0
111	20230705	171700	2724962201	1780	1780	1780	1780	0
112	20230705	171600	2724962201	1780	1780	1780	1780	0
113	20230705	171500	2724962201	1780	1780	1780	1780	0
114	20230705	171400	2724962201	1780	1780	1780	1780	0
115	20230705	171300	2724962201	1780	1780	1780	1780	0
116	20230705	171200	2724962201	1780	1780	1780	1780	0
117	20230705	171100	2724962201	1780	1780	1780	1780	0
118	20230705	171000	2724962201	1780	1780	1780	1780	0
119	20230705	170900	2724962201	1780	1780	1780	1780	0
120	20230705	170800	2724962201	1780	1780	1780	1780	0
121	20230705	170700	2724962201	1780	1780	1780	1780	0
122	20230705	170600	2724962201	1780	1780	1780	1780	9731
123	20230705	170500	2724962201	1780	1780	1780	1780	0
124	20230705	170400	2724962201	1780	1780	1780	1780	0
125	20230705	170300	2724962201	1780	1780	1780	1780	0
126	20230705	170200	2724962201	1780	1780	1780	1780	0
127	20230705	170100	2724962201	1780	1780	1780	1780	0
128	20230705	170000	2724962201	1780	1780	1780	1780	0
129	20230705	165900	2724962201	1780	1780	1780	1780	0
130	20230705	165800	2724962201	1780	1780	1780	1780	0
131	20230705	165700	2724962201	1780	1780	1780	1780	0
132	20230705	165600	2724962201	1780	1780	1780	1780	0
133	20230705	165500	2724962201	1780	1780	1780	1780	0
134	20230705	165400	2724962201	1780	1780	1780	1780	0
135	20230705	165300	2724962201	1780	1780	1780	1780	0
136	20230705	165200	2724962201	1780	1780	1780	1780	0
137	20230705	165100	2724962201	1780	1780	1780	1780	0
138	20230705	165000	2724962201	1780	1780	1780	1780	0
139	20230705	164900	2724962201	1780	1780	1780	1780	0
140	20230705	164800	2724962201	1780	1780	1780	1780	0
141	20230705	164700	2724962201	1780	1780	1780	1780	0
142	20230705	164600	2724962201	1780	1780	1780	1780	0
143	20230705	164500	2724962201	1780	1780	1780	1780	0
144	20230705	164400	2724962201	1780	1780	1780	1780	0
145	20230705	164300	2724962201	1780	1780	1780	1780	0
146	20230705	164200	2724962201	1780	1780	1780	1780	0
147	20230705	164100	2724962201	1780	1780	1780	1780	0
148	20230705	164000	2724962201	1780	1780	1780	1780	0
149	20230705	163900	2724962201	1780	1780	1780	1780	0
150	20230705	163800	2724962201	1780	1780	1780	1780	0
151	20230705	163700	2724962201	1780	1780	1780	1780	0
152	20230705	163600	2724962201	1780	1780	1780	1780	9731
153	20230705	163500	2724962201	1780	1780	1780	1780	0
154	20230705	163400	2724962201	1780	1780	1780	1780	0
155	20230705	163300	2724962201	1780	1780	1780	1780	0
156	20230705	163200	2724962201	1780	1780	1780	1780	0
157	20230705	163100	2724962201	1780	1780	1780	1780	0
158	20230705	163000	2724962201	1780	1780	1780	1780	0
159	20230705	162900	2724962201	1780	1780	1780	1780	0
160	20230705	162800	2724962201	1780	1780	1780	1780	0
161	20230705	162700	2724962201	1780	1780	1780	1780	0
162	20230705	162600	2724962201	1780	1780	1780	1780	0
163	20230705	162500	2724962201	1780	1780	1780	1780	0
164	20230705	162400	2724962201	1780	1780	1780	1780	0
165	20230705	162300	2724962201	1780	1780	1780	1780	0
166	20230705	162200	2724962201	1780	1780	1780	1780	0
167	20230705	162100	2724962201	1780	1780	1780	1780	0
168	20230705	162000	2724962201	1780	1780	1780	1780	0
169	20230705	161900	2724962201	1780	1780	1780	1780	0
170	20230705	161800	2724962201	1780	1780	1780	1780	0
171	20230705	161700	2724962201	1780	1780	1780	1780	0
172	20230705	161600	2724962201	1780	1780	1780	1780	0
173	20230705	161500	2724962201	1780	1780	1780	1780	0
174	20230705	161400	2724962201	1780	1780	1780	1780	0
175	20230705	161300	2724962201	1780	1780	1780	1780	0
176	20230705	161200	2724962201	1780	1780	1780	1780	0
177	20230705	161100	2724962201	1780	1780	1780	1780	0
178	20230705	161000	2724962201	1780	1780	1780	1780	0
179	20230705	160900	2724962201	1780	1780	1780	1780	0
180	20230705	160800	2724962201	1780	1780	1780	1780	0
181	20230705	160700	2724962201	1780	1780	1780	1780	0
182	20230705	160600	2724962201	1780	1780	1780	1780	9731
183	20230705	160500	2724962201	1780	1780	1780	1780	0
184	20230705	160400	2724962201	1780	1780	1780	1780	0
185	20230705	160300	2724962201	1780	1780	1780	1780	0
186	20230705	160200	2724962201	1780	1780	1780	1780	0
187	20230705	160100	2724962201	1780	1780	1780	1780	0
188	20230705	160000	2724962201	1780	1780	1780	1780	0
189	20230705	155900	2724962201	1780	1780	1780	1780	0
190	20230705	155800	2724962201	1780	1780	1780	1780	0
191	20230705	155700	2724962201	1780	1780	1780	1780	0
192	20230705	155600	2724962201	1780	1780	1780	1780	0
193	20230705	155500	2724962201	1780	1780	1780	1780	0
194	20230705	155400	2724962201	1780	1780	1780	1780	0
195	20230705	155300	2724962201	1780	1780	1780	1780	0
196	20230705	155200	2724962201	1780	1780	1780	1780	0
197	20230705	155100	2724962201	1780	1780	1780	1780	0
198	20230705	155000	2724962201	1780	1780	1780	1780	0
199	20230705	154900	2724962201	1780	1780	1780	1780	0
200	20230705	154800	2724962201	1780	1780	1780	1780	0
201	20230705	154700	2724962201	1780	1780	1780	1780	0
202	20230705	154600	2724962201	1780	1780	1780	1780	0
203	20230705	154500	2724962201	1780	1780	1780	1780	0
204	20230705	154400	2724962201	1780	1780	1780	1780	0
205	20230705	154300	2724962201	1780	1780	1780	1780	0
206	20230705	154200	2724962201	1780	1780	1780	1780	0
207	20230705	154100	2724962201	1780	1780	1780	1780	0
208	20230705	154000	2724962201	1780	1780	1780	1780	0
209	20230705	153900	2724962201	1780	1780	1780	1780	0
210	20230705	153800	2724962201	1780	1780	1780	1780	0
211	20230705	153700	2724962201	1780	1780	1780	1780	0
212	20230705	153600	2724962201	1780	1780	1780	1780	9731
213	20230705	153500	2724962201	1780	1780	1780	1780	0
214	20230705	153400	2724962201	1780	1780	1780	1780	0
215	20230705	153300	2724962201	1780	1780	1780	1780	0
216	20230705	153200	2724962201	1780	1780	1780	1780	0
217	20230705	153100	2724962201	1780	1780	1780	1780	0
218	20230705	153000	2724962201	1780	1780	1780	1780	9731
219	20230705	152900	2707641021	1772	1772	1772	1772	0
220	20230705	152800	2707641021	1772	1772	1772	1772	0
221	20230705	152700	2707641021	1772	1772	1772	1772	0
222	20230705	152600	2707641021	1772	1772	1772	1772	0
223	20230705	152500	2707641021	1772	1772	1772	1772	0
224	20230705	152400	2707641021	1772	1772	1772	1772	0
225	20230705	152300	2707641021	1772	1772	1772	1772	0
226	20230705	152200	2707641021	1772	1772	1772	1772	0
227	20230705	152100	2707641021	1772	1772	1772	1772	0
228	20230705	152000	2707641021	1772	1772	1772	1772	0
229	20230705	151900	2707641021	1772	1770	1772	1770	3223
230	20230705	151800	2701933097	1771	1771	1772	1770	8649
231	20230705	151700	2686616909	1772	1774	1774	1771	7385
232	20230705	151600	2673529268	1776	1777	1777	1773	177
233	20230705	151500	2673215289	1773	1773	1773	1772	345
234	20230705	151400	2672603681	1773	1772	1773	1772	4446
235	20230705	151300	2664724895	1772	1773	1773	1772	2116
236	20230705	151200	2660973336	1772	1773	1773	1772	7582
237	20230705	151100	2647534003	1773	1776	1777	1773	6513
238	20230705	151000	2635967334	1776	1777	1777	1776	72
239	20230705	150900	2635839461	1776	1773	1777	1773	2796
240	20230705	150800	2630876715	1773	1773	1773	1772	125
241	20230705	150700	2630655146	1777	1778	1778	1777	3237
242	20230705	150600	2624902996	1778	1778	1779	1772	15417
243	20230705	150500	2597564819	1779	1778	1779	1778	1101
244	20230705	150400	2595606483	1778	1779	1779	1778	304
245	20230705	150300	2595065969	1779	1779	1780	1777	12303
246	20230705	150200	2573198649	1779	1778	1779	1778	3445
247	20230705	150100	2567070389	1778	1779	1779	1778	1193
248	20230705	150000	2564948100	1779	1775	1779	1775	700
249	20230705	145900	2563703621	1777	1778	1778	1775	2885
250	20230705	145800	2558579323	1778	1779	1780	1778	1779
251	20230705	145700	2555413773	1779	1777	1779	1777	1079
252	20230705	145600	2553494975	1777	1766	1777	1766	9990
253	20230705	145500	2535800573	1766	1762	1768	1762	2126
254	20230705	145400	2532054296	1768	1768	1768	1760	2128
255	20230705	145300	2528303884	1768	1767	1768	1767	1114
256	20230705	145200	2526334494	1767	1765	1767	1765	3040
257	20230705	145100	2520962970	1766	1759	1767	1759	3220
258	20230705	145000	2515297890	1759	1759	1760	1759	1695
259	20230705	144900	2512315147	1758	1760	1760	1757	2591
260	20230705	144800	2507757939	1760	1769	1769	1760	7446
261	20230705	144700	2494647415	1769	1769	1769	1769	1
262	20230705	144600	2494645646	1770	1769	1772	1760	15703
263	20230705	144500	2466938325	1770	1773	1773	1770	2023
264	20230705	144400	2463357609	1770	1773	1773	1770	10368
265	20230705	144300	2445003288	1772	1774	1774	1772	5871
266	20230705	144200	2434595920	1773	1777	1777	1773	2436
267	20230705	144100	2430276503	1773	1777	1777	1771	28701
268	20230705	144000	2379417309	1777	1779	1779	1776	10592
269	20230705	143900	2360587712	1780	1780	1781	1779	9177
270	20230705	143800	2344245636	1780	1779	1780	1778	815
271	20230705	143700	2342795878	1778	1778	1778	1777	4988
272	20230705	143600	2333928614	1778	1779	1779	1777	6928
273	20230705	143500	2321606068	1779	1780	1781	1778	6754
274	20230705	143400	2309592120	1781	1786	1786	1779	3420
275	20230705	143300	2303503221	1786	1787	1787	1786	2383
276	20230705	143200	2299247077	1787	1787	1788	1787	5940
277	20230705	143100	2288632242	1788	1788	1789	1788	5114
278	20230705	143000	2279488400	1788	1780	1789	1779	173
279	20230705	142900	2279179605	1779	1790	1790	1779	12135
280	20230705	142800	2257556839	1789	1792	1792	1789	8457
281	20230705	142700	2242416459	1792	1797	1798	1792	1412
282	20230705	142600	2239881084	1798	1797	1798	1797	438
283	20230705	142500	2239093996	1797	1799	1799	1797	545
284	20230705	142400	2238114625	1799	1803	1803	1798	14525
285	20230705	142300	2211946349	1803	1802	1803	1802	285
286	20230705	142200	2211432554	1802	1802	1806	1801	193
287	20230705	142100	2211084637	1801	1800	1801	1800	209
288	20230705	142000	2210708288	1800	1807	1807	1800	28684
289	20230705	141900	2159008937	1807	1807	1807	1807	480
290	20230705	141800	2158141577	1808	1809	1809	1808	141
291	20230705	141700	2157886648	1809	1810	1810	1809	250
292	20230705	141600	2157434183	1810	1811	1811	1810	678
293	20230705	141500	2156206845	1811	1813	1813	1811	79
294	20230705	141400	2156063774	1815	1815	1815	1815	0
295	20230705	141300	2156063774	1815	1815	1815	1815	0
296	20230705	141200	2156063774	1815	1815	1815	1815	0
297	20230705	141100	2156063774	1815	1807	1815	1806	1601
298	20230705	141000	2153170121	1807	1807	1808	1807	274
299	20230705	140900	2152675002	1807	1807	1807	1806	1469
300	20230705	140800	2150020599	1817	1808	1817	1806	609
301	20230705	140700	2148916243	1806	1806	1806	1806	362
302	20230705	140600	2148262471	1806	1806	1806	1806	92
303	20230705	140500	2148096319	1815	1810	1815	1810	2605
304	20230705	140400	2143381214	1819	1819	1819	1819	0
305	20230705	140300	2143381214	1819	1819	1819	1819	0
306	20230705	140200	2143381214	1819	1802	1819	1802	1061
307	20230705	140100	2141455418	1802	1810	1810	1801	13484
308	20230705	140000	2117132325	1810	1813	1813	1810	9262
309	20230705	135900	2100356685	1813	1814	1814	1813	455
310	20230705	135800	2099531680	1814	1818	1818	1813	7522
311	20230705	135700	2085873990	1818	1819	1819	1818	1953
312	20230705	135600	2082322523	1820	1819	1820	1819	60
313	20230705	135500	2082213382	1819	1819	1820	1818	1015
314	20230705	135400	2080367951	1819	1821	1821	1819	184
315	20230705	135300	2080033003	1821	1821	1821	1820	8094
316	20230705	135200	2065298973	1821	1821	1822	1821	536
317	20230705	135100	2064322916	1821	1821	1821	1821	548
318	20230705	135000	2063325008	1822	1821	1822	1821	1891
319	20230705	134900	2059881296	1822	1822	1823	1822	86
320	20230705	134800	2059724603	1822	1821	1822	1821	2208
321	20230705	134700	2055701951	1822	1822	1822	1822	1206
322	20230705	134600	2053504619	1822	1821	1822	1821	97
323	20230705	134500	2053327980	1822	1821	1822	1821	291
324	20230705	134400	2052797969	1822	1822	1822	1822	3000
325	20230705	134300	2047331969	1822	1822	1822	1821	466
326	20230705	134200	2046483018	1822	1824	1824	1822	32231
327	20230705	134100	1987754596	1825	1825	1825	1824	2003
328	20230705	134000	1984101121	1825	1825	1825	1824	106
329	20230705	133900	1983907774	1825	1824	1825	1824	600
330	20230705	133800	1982812873	1825	1824	1825	1824	340
331	20230705	133700	1982192512	1824	1825	1825	1823	754
332	20230705	133600	1980817616	1825	1823	1825	1823	2454
333	20230705	133500	1976341905	1823	1823	1823	1823	1335
334	20230705	133400	1973908200	1823	1823	1824	1823	3949
335	20230705	133300	1966709172	1823	1822	1823	1822	327
336	20230705	133200	1966113127	1823	1823	1823	1823	58
337	20230705	133100	1966007393	1823	1822	1823	1822	294
338	20230705	133000	1965471724	1823	1823	1824	1823	2408
339	20230705	132900	1961081938	1824	1824	1824	1824	448
340	20230705	132800	1960264786	1824	1824	1824	1824	159
341	20230705	132700	1959974770	1824	1824	1824	1824	2504
342	20230705	132600	1955407474	1825	1824	1825	1824	124
343	20230705	132500	1955181184	1825	1824	1825	1824	665
344	20230705	132400	1953968110	1824	1825	1826	1824	5555
345	20230705	132300	1943831483	1826	1826	1826	1825	4200
346	20230705	132200	1936163283	1827	1828	1828	1826	100
347	20230705	132100	1935980675	1828	1825	1828	1825	62
348	20230705	132000	1935867519	1825	1826	1826	1825	59
349	20230705	131900	1935759824	1825	1829	1829	1825	29887
350	20230705	131800	1881176900	1830	1830	1830	1830	283
351	20230705	131700	1880659010	1830	1830	1830	1829	479
352	20230705	131600	1879782441	1830	1830	1831	1829	5807
353	20230705	131500	1869155631	1830	1830	1830	1830	9143
354	20230705	131400	1852423941	1830	1831	1831	1830	198
355	20230705	131300	1852061501	1831	1832	1832	1831	4995
356	20230705	131200	1842915649	1832	1831	1832	1831	2256
357	20230705	131100	1838782716	1831	1832	1832	1831	1653
358	20230705	131000	1835754516	1832	1833	1833	1832	7564
359	20230705	130900	1821893441	1833	1833	1833	1833	259
360	20230705	130800	1821418694	1833	1833	1834	1833	2270
361	20230705	130700	1817257783	1834	1833	1834	1833	380
362	20230705	130600	1816560943	1834	1833	1834	1833	61
363	20230705	130500	1816449128	1833	1833	1833	1833	2114
364	20230705	130400	1812574166	1833	1834	1834	1833	3287
365	20230705	130300	1806547444	1835	1835	1835	1835	178
366	20230705	130200	1806220814	1835	1835	1835	1835	1074
367	20230705	130100	1804250024	1836	1836	1836	1835	148
368	20230705	130000	1803978393	1836	1835	1836	1835	8362
369	20230705	125900	1788633793	1835	1835	1835	1835	370
370	20230705	125800	1787954843	1835	1835	1836	1835	139
371	20230705	125700	1787699775	1835	1835	1836	1835	790
372	20230705	125600	1786250124	1835	1836	1836	1835	486
373	20230705	125500	1785357904	1836	1836	1836	1836	365
374	20230705	125400	1784687764	1836	1836	1836	1836	59
375	20230705	125300	1784579440	1836	1836	1836	1836	96
376	20230705	125200	1784403184	1837	1838	1838	1837	1695
377	20230705	125100	1781289357	1838	1838	1838	1837	1081
378	20230705	125000	1779302912	1838	1839	1839	1838	1491
379	20230705	124900	1776562344	1839	1840	1840	1839	7736
380	20230705	124800	1762331066	1840	1841	1841	1840	214
381	20230705	124700	1761937255	1841	1841	1841	1841	5288
382	20230705	124600	1752202047	1842	1841	1842	1841	589
383	20230705	124500	1751117486	1841	1842	1843	1841	3694
384	20230705	124400	1744313128	1842	1842	1843	1842	407
385	20230705	124300	1743563394	1842	1842	1842	1842	150
386	20230705	124200	1743287094	1842	1842	1842	1842	284
387	20230705	124100	1742763966	1842	1843	1844	1842	720
388	20230705	124000	1741437037	1843	1843	1843	1843	384
389	20230705	123900	1740729325	1843	1843	1843	1843	1059
390	20230705	123800	1738777588	1843	1843	1843	1843	360
391	20230705	123700	1738114108	1843	1844	1844	1843	6402
392	20230705	123600	1726310559	1845	1845	1845	1845	177
393	20230705	123500	1725983994	1845	1845	1845	1844	118
394	20230705	123400	1725766385	1845	1844	1845	1844	89
395	20230705	123300	1725602266	1845	1844	1845	1844	88
396	20230705	123200	1725439965	1844	1844	1845	1844	371
397	20230705	123100	1724755840	1844	1844	1845	1844	137
398	20230705	123000	1724503210	1844	1844	1844	1844	225
399	20230705	122900	1724088310	1845	1845	1845	1845	875
400	20230705	122800	1722473935	1845	1845	1845	1844	434
401	20230705	122700	1721673281	1845	1845	1846	1845	2734
402	20230705	122600	1716628516	1845	1847	1847	1845	263
403	20230705	122500	1716143149	1847	1846	1847	1846	1033
404	20230705	122400	1714236072	1846	1846	1846	1846	144
405	20230705	122300	1713970248	1846	1846	1846	1845	134
406	20230705	122200	1713722967	1846	1846	1846	1845	3610
407	20230705	122100	1707060880	1846	1846	1846	1846	1393
408	20230705	122000	1704489402	1846	1845	1846	1845	239
409	20230705	121900	1704048443	1845	1846	1846	1845	434
410	20230705	121800	1703247593	1846	1849	1849	1846	921
411	20230705	121700	1701546795	1850	1846	1850	1845	260
412	20230705	121600	1701067072	1845	1850	1850	1845	38490
413	20230705	121500	1629996691	1850	1850	1850	1850	7900
414	20230705	121400	1615381691	1850	1851	1851	1850	378
415	20230705	121300	1614682271	1852	1851	1852	1851	3202
416	20230705	121200	1608755322	1851	1851	1852	1851	1106
417	20230705	121100	1606707593	1851	1852	1852	1851	221
418	20230705	121000	1606298386	1853	1852	1853	1852	2613
419	20230705	120900	1601459105	1853	1853	1853	1853	0
420	20230705	120800	1601459105	1853	1853	1853	1852	517
421	20230705	120700	1600501231	1853	1854	1854	1853	3424
422	20230705	120600	1594156328	1854	1854	1854	1854	1982
423	20230705	120500	1590481700	1854	1855	1855	1854	235
424	20230705	120400	1590045866	1855	1855	1855	1855	1315
425	20230705	120300	1587606541	1856	1856	1856	1856	0
426	20230705	120200	1587606541	1856	1856	1856	1856	289
427	20230705	120100	1587070157	1857	1856	1857	1856	153
428	20230705	120000	1586786188	1856	1856	1856	1856	1997
429	20230705	115900	1583079756	1856	1856	1856	1855	406
430	20230705	115800	1582326308	1856	1855	1856	1855	367
431	20230705	115700	1581645441	1855	1855	1855	1855	2037
432	20230705	115600	1577866806	1855	1855	1855	1854	997
433	20230705	115500	1576017568	1855	1855	1855	1855	61
434	20230705	115400	1575904413	1855	1854	1855	1854	96
435	20230705	115300	1575726392	1854	1854	1855	1854	1075
436	20230705	115200	1573732644	1854	1854	1854	1853	2105
437	20230705	115100	1569830055	1854	1853	1854	1853	1499
438	20230705	115000	1567050968	1853	1854	1854	1853	226
439	20230705	114900	1566632057	1854	1853	1854	1853	211
440	20230705	114800	1566241017	1853	1854	1854	1853	80
441	20230705	114700	1566092727	1854	1854	1854	1854	1295
442	20230705	114600	1563691797	1855	1854	1855	1854	87
443	20230705	114500	1563530496	1855	1854	1855	1854	285
444	20230705	114400	1563002104	1854	1855	1855	1854	2116
445	20230705	114300	1559077100	1855	1855	1855	1855	368
446	20230705	114200	1558394460	1855	1858	1858	1855	284
447	20230705	114100	1557867637	1854	1854	1854	1854	2434
448	20230705	114000	1553355001	1854	1854	1854	1854	106
449	20230705	113900	1553158477	1861	1861	1861	1861	3
450	20230705	113800	1553152894	1862	1853	1862	1853	292
451	20230705	113700	1552611801	1853	1853	1854	1853	224
452	20230705	113600	1552196582	1854	1854	1854	1854	2160
453	20230705	113500	1548191942	1854	1852	1854	1852	4369
454	20230705	113400	1540092181	1852	1852	1852	1852	568
455	20230705	113300	1539040245	1853	1852	1853	1852	2023
456	20230705	113200	1535291685	1852	1853	1853	1852	2251
457	20230705	113100	1531122774	1853	1851	1853	1851	800
458	20230705	113000	1529640857	1852	1853	1853	1852	34
459	20230705	112900	1529577885	1853	1854	1854	1850	924
460	20230705	112800	1527867213	1854	1859	1859	1850	21215
461	20230705	112700	1488541617	1859	1859	1859	1859	88
462	20230705	112600	1488378025	1859	1858	1859	1858	597
463	20230705	112500	1487268261	1857	1859	1859	1857	6601
464	20230705	112400	1475003860	1860	1861	1861	1860	2607
465	20230705	112300	1470152820	1862	1861	1862	1861	399
466	20230705	112200	1469409964	1862	1861	1862	1861	593
467	20230705	112100	1468305891	1862	1863	1863	1862	349
468	20230705	112000	1467656043	1864	1863	1864	1863	99
469	20230705	111900	1467471599	1864	1863	1864	1863	272
470	20230705	111800	1466964650	1863	1865	1865	1863	2192
471	20230705	111700	1462876574	1865	1863	1865	1863	198
472	20230705	111600	1462507512	1861	1860	1861	1860	284
473	20230705	111500	1461979047	1860	1860	1861	1860	1343
474	20230705	111400	1459479867	1860	1859	1860	1859	2655
475	20230705	111300	1454541666	1860	1859	1860	1859	370
476	20230705	111200	1453853525	1859	1859	1859	1859	95
477	20230705	111100	1453676920	1860	1858	1860	1858	1317
478	20230705	111000	1451229086	1858	1860	1860	1858	501
479	20230705	110900	1450297876	1860	1860	1860	1860	2118
480	20230705	110800	1446358396	1860	1861	1861	1860	95
481	20230705	110700	1446181685	1861	1861	1861	1861	101
482	20230705	110600	1445993724	1861	1860	1861	1860	2704
483	20230705	110500	1440961863	1860	1861	1861	1860	3490
484	20230705	110400	1434468375	1861	1860	1861	1860	1379
485	20230705	110300	1431902115	1860	1860	1860	1860	253
486	20230705	110200	1431431535	1860	1861	1861	1860	581
487	20230705	110100	1430350593	1861	1860	1861	1860	1259
488	20230705	110000	1428007653	1860	1860	1861	1860	770
489	20230705	105900	1426575353	1860	1861	1861	1860	378
490	20230705	105800	1425871973	1861	1861	1861	1861	1132
491	20230705	105700	1423765321	1861	1862	1862	1861	2264
492	20230705	105600	1419549831	1862	1863	1863	1861	490
493	20230705	105500	1418637627	1863	1863	1863	1863	232
494	20230705	105400	1418205411	1863	1864	1864	1863	1523
495	20230705	105300	1415367058	1864	1876	1876	1864	234
496	20230705	105200	1414930695	1876	1869	1876	1865	7476
497	20230705	105100	1400961483	1870	1873	1874	1870	17771
498	20230705	105000	1367705265	1873	1873	1873	1873	2122
499	20230705	104900	1363730759	1873	1873	1873	1873	283
500	20230705	104800	1363200700	1873	1874	1874	1873	730
501	20230705	104700	1361832755	1874	1873	1874	1873	129
502	20230705	104600	1361591108	1874	1873	1874	1873	2059
503	20230705	104500	1357732601	1873	1873	1874	1873	228
504	20230705	104400	1357305482	1873	1874	1874	1873	161
505	20230705	104300	1357003924	1874	1873	1874	1873	4068
506	20230705	104200	1349384388	1874	1873	1874	1873	965
507	20230705	104100	1347576137	1873	1873	1873	1873	378
508	20230705	104000	1346868143	1873	1873	1873	1873	60
509	20230705	103900	1346755763	1873	1873	1874	1873	4120
510	20230705	103800	1339038703	1873	1875	1875	1873	4606
511	20230705	103700	1330407200	1875	1875	1875	1875	1886
512	20230705	103600	1326870950	1875	1876	1876	1875	5036
513	20230705	103500	1317428422	1876	1876	1876	1876	2482
514	20230705	103400	1312772190	1876	1876	1876	1875	1881
515	20230705	103300	1309245095	1876	1875	1876	1875	804
516	20230705	103200	1307737545	1875	1876	1876	1875	4833
517	20230705	103100	1298675600	1876	1876	1876	1876	2300
518	20230705	103000	1294360800	1876	1876	1876	1875	241
519	20230705	102900	1293908765	1876	1876	1876	1875	2279
520	20230705	102800	1289633448	1876	1876	1876	1876	4699
521	20230705	102700	1280818124	1876	1875	1876	1875	6148
522	20230705	102600	1269286598	1875	1875	1875	1875	1114
523	20230705	102500	1267197848	1876	1876	1876	1876	279
524	20230705	102400	1266674444	1876	1874	1876	1874	4116
525	20230705	102300	1258954142	1874	1873	1874	1873	2364
526	20230705	102200	1254524067	1873	1872	1873	1872	1860
527	20230705	102100	1251041351	1872	1874	1874	1872	5533
528	20230705	102000	1240680783	1874	1876	1876	1874	11570
529	20230705	101900	1218983006	1877	1879	1879	1877	18344
530	20230705	101800	1184529431	1880	1880	1880	1880	3613
531	20230705	101700	1177736991	1880	1880	1880	1880	857
532	20230705	101600	1176125831	1880	1880	1880	1880	2529
533	20230705	101500	1171371311	1880	1881	1881	1880	6091
534	20230705	101400	1159917812	1881	1883	1884	1881	10771
535	20230705	101300	1139646810	1883	1884	1884	1883	9289
536	20230705	101200	1122155122	1884	1885	1885	1883	7841
537	20230705	101100	1107384519	1885	1884	1885	1884	171
538	20230705	101000	1107062335	1884	1884	1884	1884	365
539	20230705	100900	1106374675	1884	1885	1885	1884	841
540	20230705	100800	1104789731	1885	1884	1885	1884	1910
541	20230705	100700	1101189547	1885	1884	1885	1884	2180
542	20230705	100600	1097082227	1884	1886	1886	1884	4587
543	20230705	100500	1088436730	1886	1885	1886	1884	10962
544	20230705	100400	1067775515	1886	1886	1886	1886	503
545	20230705	100300	1066826857	1886	1885	1886	1885	1842
546	20230705	100200	1063353687	1885	1884	1885	1884	1340
547	20230705	100100	1060828128	1885	1885	1885	1885	392
548	20230705	100000	1060089208	1885	1885	1885	1885	2470
549	20230705	095900	1055433258	1885	1885	1885	1884	393
550	20230705	095800	1054692546	1885	1885	1886	1884	9465
551	20230705	095700	1036856454	1886	1886	1886	1885	5368
552	20230705	095600	1026732505	1886	1887	1887	1886	335
553	20230705	095500	1026100666	1887	1886	1887	1886	438
554	20230705	095400	1025274556	1886	1887	1887	1886	963
555	20230705	095300	1023458263	1887	1889	1889	1887	9037
556	20230705	095200	1006403203	1889	1889	1891	1889	526
557	20230705	095100	1005409571	1889	1888	1889	1888	809
558	20230705	095000	1003881934	1888	1887	1888	1887	1783
559	20230705	094900	1000515711	1888	1888	1888	1887	7883
560	20230705	094800	985632748	1888	1889	1889	1888	996
561	20230705	094700	983752278	1889	1890	1890	1889	1395
562	20230705	094600	981116757	1890	1888	1890	1888	522
563	20230705	094500	980130295	1888	1893	1895	1888	6254
564	20230705	094400	968302721	1893	1892	1893	1892	215
565	20230705	094300	967895785	1891	1888	1891	1888	5443
566	20230705	094200	957603654	1888	1887	1890	1887	2988
567	20230705	094100	951959437	1887	1890	1891	1883	10353
568	20230705	094000	932443209	1891	1890	1891	1890	1664
569	20230705	093900	929298199	1891	1898	1899	1890	5804
570	20230705	093800	918318299	1898	1903	1904	1898	14441
571	20230705	093700	890870732	1904	1908	1909	1904	15191
572	20230705	093600	861917602	1909	1911	1911	1909	7326
573	20230705	093500	847925212	1911	1910	1911	1910	1195
574	20230705	093400	845641663	1911	1911	1911	1910	3499
575	20230705	093300	838955708	1915	1909	1915	1909	2453
576	20230705	093200	834266732	1910	1917	1917	1910	10783
577	20230705	093100	813644189	1918	1923	1924	1918	52367
578	20230705	093000	712996849	1923	1927	1927	1922	20118
579	20230705	092900	674283579	1927	1929	1929	1926	7044
580	20230705	092800	660702784	1930	1930	1931	1930	3623
581	20230705	092700	653710392	1930	1930	1930	1930	970
582	20230705	092600	651838292	1930	1933	1933	1930	2265
583	20230705	092500	647465138	1933	1934	1934	1933	302
584	20230705	092400	646881087	1934	1935	1935	1932	1160
585	20230705	092300	644639553	1935	1938	1938	1935	4071
586	20230705	092200	636755216	1938	1942	1942	1938	5589
587	20230705	092100	625909572	1942	1943	1943	1942	953
588	20230705	092000	624057900	1943	1942	1943	1942	176
589	20230705	091900	623716103	1942	1945	1945	1942	1430
590	20230705	091800	620938962	1945	1947	1947	1945	1591
591	20230705	091700	617841997	1948	1948	1952	1947	6067
592	20230705	091600	606018987	1956	1947	1956	1947	11193
593	20230705	091500	584190673	1947	1943	1947	1943	3460
594	20230705	091400	577459662	1947	1936	1947	1935	2438
595	20230705	091300	572730398	1943	1936	1943	1934	14045
596	20230705	091200	545535702	1948	1961	1964	1922	20684
597	20230705	091100	505186844	1961	1971	1971	1961	12480
598	20230705	091000	480643219	1979	1972	1979	1970	11927
599	20230705	090900	457112630	1972	1973	1974	1972	14157
600	20230705	090800	429173445	1973	1973	1973	1970	7795
601	20230705	090700	413802224	1973	1980	1980	1973	9868
602	20230705	090600	394297063	1983	1975	1991	1972	22007
603	20230705	090500	350540628	1975	2020	2020	1968	19260
604	20230705	090400	312100883	2025	1970	2030	1970	44165
605	20230705	090300	223857169	1970	1946	1976	1946	18282
606	20230705	090200	187987525	1945	1940	1947	1940	3181
607	20230705	090100	181807003	1940	1914	1940	1914	49848
608	20230705	090000	85983496	1910	1922	1922	1910	44762