KissMeData/286750/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	204200	339814858	1900	1900	1900	1900	7156
3	20230714	204100	339814858	1900	1900	1900	1900	0
4	20230714	204000	339814858	1900	1900	1900	1900	0
5	20230714	203900	339814858	1900	1900	1900	1900	0
6	20230714	203800	339814858	1900	1900	1900	1900	0
7	20230714	203700	339814858	1900	1900	1900	1900	0
8	20230714	203600	339814858	1900	1900	1900	1900	0
9	20230714	203500	339814858	1900	1900	1900	1900	0
10	20230714	203400	339814858	1900	1900	1900	1900	0
11	20230714	203300	339814858	1900	1900	1900	1900	0
12	20230714	203200	339814858	1900	1900	1900	1900	0
13	20230714	203100	339814858	1900	1900	1900	1900	0
14	20230714	203000	339814858	1900	1900	1900	1900	0
15	20230714	202900	339814858	1900	1900	1900	1900	0
16	20230714	202800	339814858	1900	1900	1900	1900	0
17	20230714	202700	339814858	1900	1900	1900	1900	0
18	20230714	202600	339814858	1900	1900	1900	1900	0
19	20230714	202500	339814858	1900	1900	1900	1900	0
20	20230714	202400	339814858	1900	1900	1900	1900	0
21	20230714	202300	339814858	1900	1900	1900	1900	0
22	20230714	202200	339814858	1900	1900	1900	1900	0
23	20230714	202100	339814858	1900	1900	1900	1900	0
24	20230714	202000	339814858	1900	1900	1900	1900	0
25	20230714	201900	339814858	1900	1900	1900	1900	0
26	20230714	201800	339814858	1900	1900	1900	1900	0
27	20230714	201700	339814858	1900	1900	1900	1900	0
28	20230714	201600	339814858	1900	1900	1900	1900	0
29	20230714	201500	339814858	1900	1900	1900	1900	0
30	20230714	201400	339814858	1900	1900	1900	1900	0
31	20230714	201300	339814858	1900	1900	1900	1900	0
32	20230714	201200	339814858	1900	1900	1900	1900	7156
33	20230714	201100	339814858	1900	1900	1900	1900	0
34	20230714	201000	339814858	1900	1900	1900	1900	0
35	20230714	200900	339814858	1900	1900	1900	1900	0
36	20230714	200800	339814858	1900	1900	1900	1900	0
37	20230714	200700	339814858	1900	1900	1900	1900	0
38	20230714	200600	339814858	1900	1900	1900	1900	0
39	20230714	200500	339814858	1900	1900	1900	1900	0
40	20230714	200400	339814858	1900	1900	1900	1900	0
41	20230714	200300	339814858	1900	1900	1900	1900	0
42	20230714	200200	339814858	1900	1900	1900	1900	0
43	20230714	200100	339814858	1900	1900	1900	1900	0
44	20230714	200000	339814858	1900	1900	1900	1900	0
45	20230714	195900	339814858	1900	1900	1900	1900	0
46	20230714	195800	339814858	1900	1900	1900	1900	0
47	20230714	195700	339814858	1900	1900	1900	1900	0
48	20230714	195600	339814858	1900	1900	1900	1900	0
49	20230714	195500	339814858	1900	1900	1900	1900	0
50	20230714	195400	339814858	1900	1900	1900	1900	0
51	20230714	195300	339814858	1900	1900	1900	1900	0
52	20230714	195200	339814858	1900	1900	1900	1900	0
53	20230714	195100	339814858	1900	1900	1900	1900	0
54	20230714	195000	339814858	1900	1900	1900	1900	0
55	20230714	194900	339814858	1900	1900	1900	1900	0
56	20230714	194800	339814858	1900	1900	1900	1900	0
57	20230714	194700	339814858	1900	1900	1900	1900	0
58	20230714	194600	339814858	1900	1900	1900	1900	0
59	20230714	194500	339814858	1900	1900	1900	1900	0
60	20230714	194400	339814858	1900	1900	1900	1900	0
61	20230714	194300	339814858	1900	1900	1900	1900	0
62	20230714	194200	339814858	1900	1900	1900	1900	7156
63	20230714	194100	339814858	1900	1900	1900	1900	0
64	20230714	194000	339814858	1900	1900	1900	1900	0
65	20230714	193900	339814858	1900	1900	1900	1900	0
66	20230714	193800	339814858	1900	1900	1900	1900	0
67	20230714	193700	339814858	1900	1900	1900	1900	0
68	20230714	193600	339814858	1900	1900	1900	1900	0
69	20230714	193500	339814858	1900	1900	1900	1900	0
70	20230714	193400	339814858	1900	1900	1900	1900	0
71	20230714	193300	339814858	1900	1900	1900	1900	0
72	20230714	193200	339814858	1900	1900	1900	1900	0
73	20230714	193100	339814858	1900	1900	1900	1900	0
74	20230714	193000	339814858	1900	1900	1900	1900	0
75	20230714	192900	339814858	1900	1900	1900	1900	0
76	20230714	192800	339814858	1900	1900	1900	1900	0
77	20230714	192700	339814858	1900	1900	1900	1900	0
78	20230714	192600	339814858	1900	1900	1900	1900	0
79	20230714	192500	339814858	1900	1900	1900	1900	0
80	20230714	192400	339814858	1900	1900	1900	1900	0
81	20230714	192300	339814858	1900	1900	1900	1900	0
82	20230714	192200	339814858	1900	1900	1900	1900	0
83	20230714	192100	339814858	1900	1900	1900	1900	0
84	20230714	192000	339814858	1900	1900	1900	1900	0
85	20230714	191900	339814858	1900	1900	1900	1900	0
86	20230714	191800	339814858	1900	1900	1900	1900	0
87	20230714	191700	339814858	1900	1900	1900	1900	0
88	20230714	191600	339814858	1900	1900	1900	1900	0
89	20230714	191500	339814858	1900	1900	1900	1900	0
90	20230714	191400	339814858	1900	1900	1900	1900	0
91	20230714	191300	339814858	1900	1900	1900	1900	0
92	20230714	191200	339814858	1900	1900	1900	1900	7156
93	20230714	191100	339814858	1900	1900	1900	1900	0
94	20230714	191000	339814858	1900	1900	1900	1900	0
95	20230714	190900	339814858	1900	1900	1900	1900	0
96	20230714	190800	339814858	1900	1900	1900	1900	0
97	20230714	190700	339814858	1900	1900	1900	1900	0
98	20230714	190600	339814858	1900	1900	1900	1900	0
99	20230714	190500	339814858	1900	1900	1900	1900	0
100	20230714	190400	339814858	1900	1900	1900	1900	0
101	20230714	190300	339814858	1900	1900	1900	1900	0
102	20230714	190200	339814858	1900	1900	1900	1900	0
103	20230714	190100	339814858	1900	1900	1900	1900	0
104	20230714	190000	339814858	1900	1900	1900	1900	0
105	20230714	185900	339814858	1900	1900	1900	1900	0
106	20230714	185800	339814858	1900	1900	1900	1900	0
107	20230714	185700	339814858	1900	1900	1900	1900	0
108	20230714	185600	339814858	1900	1900	1900	1900	0
109	20230714	185500	339814858	1900	1900	1900	1900	0
110	20230714	185400	339814858	1900	1900	1900	1900	0
111	20230714	185300	339814858	1900	1900	1900	1900	0
112	20230714	185200	339814858	1900	1900	1900	1900	0
113	20230714	185100	339814858	1900	1900	1900	1900	0
114	20230714	185000	339814858	1900	1900	1900	1900	0
115	20230714	184900	339814858	1900	1900	1900	1900	0
116	20230714	184800	339814858	1900	1900	1900	1900	0
117	20230714	184700	339814858	1900	1900	1900	1900	0
118	20230714	184600	339814858	1900	1900	1900	1900	0
119	20230714	184500	339814858	1900	1900	1900	1900	0
120	20230714	184400	339814858	1900	1900	1900	1900	0
121	20230714	184300	339814858	1900	1900	1900	1900	0
122	20230714	184200	339814858	1900	1900	1900	1900	7156
123	20230714	184100	339814858	1900	1900	1900	1900	0
124	20230714	184000	339814858	1900	1900	1900	1900	0
125	20230714	183900	339814858	1900	1900	1900	1900	0
126	20230714	183800	339814858	1900	1900	1900	1900	0
127	20230714	183700	339814858	1900	1900	1900	1900	0
128	20230714	183600	339814858	1900	1900	1900	1900	0
129	20230714	183500	339814858	1900	1900	1900	1900	0
130	20230714	183400	339814858	1900	1900	1900	1900	0
131	20230714	183300	339814858	1900	1900	1900	1900	0
132	20230714	183200	339814858	1900	1900	1900	1900	0
133	20230714	183100	339814858	1900	1900	1900	1900	0
134	20230714	183000	339814858	1900	1900	1900	1900	0
135	20230714	182900	339814858	1900	1900	1900	1900	0
136	20230714	182800	339814858	1900	1900	1900	1900	0
137	20230714	182700	339814858	1900	1900	1900	1900	0
138	20230714	182600	339814858	1900	1900	1900	1900	0
139	20230714	182500	339814858	1900	1900	1900	1900	0
140	20230714	182400	339814858	1900	1900	1900	1900	0
141	20230714	182300	339814858	1900	1900	1900	1900	0
142	20230714	182200	339814858	1900	1900	1900	1900	0
143	20230714	182100	339814858	1900	1900	1900	1900	0
144	20230714	182000	339814858	1900	1900	1900	1900	0
145	20230714	181900	339814858	1900	1900	1900	1900	0
146	20230714	181800	339814858	1900	1900	1900	1900	0
147	20230714	181700	339814858	1900	1900	1900	1900	0
148	20230714	181600	339814858	1900	1900	1900	1900	0
149	20230714	181500	339814858	1900	1900	1900	1900	0
150	20230714	181400	339814858	1900	1900	1900	1900	0
151	20230714	181300	339814858	1900	1900	1900	1900	0
152	20230714	181200	339814858	1900	1900	1900	1900	7156
153	20230714	181100	339814858	1900	1900	1900	1900	0
154	20230714	181000	339814858	1900	1900	1900	1900	0
155	20230714	180900	339814858	1900	1900	1900	1900	0
156	20230714	180800	339814858	1900	1900	1900	1900	0
157	20230714	180700	339814858	1900	1900	1900	1900	0
158	20230714	180600	339814858	1900	1900	1900	1900	0
159	20230714	180500	339814858	1900	1900	1900	1900	0
160	20230714	180400	339814858	1900	1900	1900	1900	0
161	20230714	180300	339814858	1900	1900	1900	1900	0
162	20230714	180200	339814858	1900	1900	1900	1900	0
163	20230714	180100	339814858	1900	1900	1900	1900	0
164	20230714	180000	339814858	1900	1900	1900	1900	0
165	20230714	175900	339814858	1900	1900	1900	1900	0
166	20230714	175800	339814858	1900	1900	1900	1900	0
167	20230714	175700	339814858	1900	1900	1900	1900	0
168	20230714	175600	339814858	1900	1900	1900	1900	0
169	20230714	175500	339814858	1900	1900	1900	1900	0
170	20230714	175400	339814858	1900	1900	1900	1900	0
171	20230714	175300	339814858	1900	1900	1900	1900	0
172	20230714	175200	339814858	1900	1900	1900	1900	0
173	20230714	175100	339814858	1900	1900	1900	1900	0
174	20230714	175000	339814858	1900	1900	1900	1900	0
175	20230714	174900	339814858	1900	1900	1900	1900	0
176	20230714	174800	339814858	1900	1900	1900	1900	0
177	20230714	174700	339814858	1900	1900	1900	1900	0
178	20230714	174600	339814858	1900	1900	1900	1900	0
179	20230714	174500	339814858	1900	1900	1900	1900	0
180	20230714	174400	339814858	1900	1900	1900	1900	0
181	20230714	174300	339814858	1900	1900	1900	1900	0
182	20230714	174200	339814858	1900	1900	1900	1900	7156
183	20230714	174100	339814858	1900	1900	1900	1900	0
184	20230714	174000	339814858	1900	1900	1900	1900	0
185	20230714	173900	339814858	1900	1900	1900	1900	0
186	20230714	173800	339814858	1900	1900	1900	1900	0
187	20230714	173700	339814858	1900	1900	1900	1900	0
188	20230714	173600	339814858	1900	1900	1900	1900	0
189	20230714	173500	339814858	1900	1900	1900	1900	0
190	20230714	173400	339814858	1900	1900	1900	1900	0
191	20230714	173300	339814858	1900	1900	1900	1900	0
192	20230714	173200	339814858	1900	1900	1900	1900	0
193	20230714	173100	339814858	1900	1900	1900	1900	0
194	20230714	173000	339814858	1900	1900	1900	1900	0
195	20230714	172900	339814858	1900	1900	1900	1900	0
196	20230714	172800	339814858	1900	1900	1900	1900	0
197	20230714	172700	339814858	1900	1900	1900	1900	0
198	20230714	172600	339814858	1900	1900	1900	1900	0
199	20230714	172500	339814858	1900	1900	1900	1900	0
200	20230714	172400	339814858	1900	1900	1900	1900	0
201	20230714	172300	339814858	1900	1900	1900	1900	0
202	20230714	172200	339814858	1900	1900	1900	1900	0
203	20230714	172100	339814858	1900	1900	1900	1900	0
204	20230714	172000	339814858	1900	1900	1900	1900	0
205	20230714	171900	339814858	1900	1900	1900	1900	0
206	20230714	171800	339814858	1900	1900	1900	1900	0
207	20230714	171700	339814858	1900	1900	1900	1900	0
208	20230714	171600	339814858	1900	1900	1900	1900	0
209	20230714	171500	339814858	1900	1900	1900	1900	0
210	20230714	171400	339814858	1900	1900	1900	1900	0
211	20230714	171300	339814858	1900	1900	1900	1900	0
212	20230714	171200	339814858	1900	1900	1900	1900	7156
213	20230714	171100	339814858	1900	1900	1900	1900	0
214	20230714	171000	339814858	1900	1900	1900	1900	0
215	20230714	170900	339814858	1900	1900	1900	1900	0
216	20230714	170800	339814858	1900	1900	1900	1900	0
217	20230714	170700	339814858	1900	1900	1900	1900	0
218	20230714	170600	339814858	1900	1900	1900	1900	0
219	20230714	170500	339814858	1900	1900	1900	1900	0
220	20230714	170400	339814858	1900	1900	1900	1900	0
221	20230714	170300	339814858	1900	1900	1900	1900	0
222	20230714	170200	339814858	1900	1900	1900	1900	0
223	20230714	170100	339814858	1900	1900	1900	1900	0
224	20230714	170000	339814858	1900	1900	1900	1900	0
225	20230714	165900	339814858	1900	1900	1900	1900	0
226	20230714	165800	339814858	1900	1900	1900	1900	0
227	20230714	165700	339814858	1900	1900	1900	1900	0
228	20230714	165600	339814858	1900	1900	1900	1900	0
229	20230714	165500	339814858	1900	1900	1900	1900	0
230	20230714	165400	339814858	1900	1900	1900	1900	0
231	20230714	165300	339814858	1900	1900	1900	1900	0
232	20230714	165200	339814858	1900	1900	1900	1900	0
233	20230714	165100	339814858	1900	1900	1900	1900	0
234	20230714	165000	339814858	1900	1900	1900	1900	0
235	20230714	164900	339814858	1900	1900	1900	1900	0
236	20230714	164800	339814858	1900	1900	1900	1900	0
237	20230714	164700	339814858	1900	1900	1900	1900	0
238	20230714	164600	339814858	1900	1900	1900	1900	0
239	20230714	164500	339814858	1900	1900	1900	1900	0
240	20230714	164400	339814858	1900	1900	1900	1900	0
241	20230714	164300	339814858	1900	1900	1900	1900	0
242	20230714	164200	339814858	1900	1900	1900	1900	7156
243	20230714	164100	339814858	1900	1900	1900	1900	0
244	20230714	164000	339814858	1900	1900	1900	1900	0
245	20230714	163900	339814858	1900	1900	1900	1900	0
246	20230714	163800	339814858	1900	1900	1900	1900	0
247	20230714	163700	339814858	1900	1900	1900	1900	0
248	20230714	163600	339814858	1900	1900	1900	1900	0
249	20230714	163500	339814858	1900	1900	1900	1900	0
250	20230714	163400	339814858	1900	1900	1900	1900	0
251	20230714	163300	339814858	1900	1900	1900	1900	0
252	20230714	163200	339814858	1900	1900	1900	1900	0
253	20230714	163100	339814858	1900	1900	1900	1900	0
254	20230714	163000	339814858	1900	1900	1900	1900	0
255	20230714	162900	339814858	1900	1900	1900	1900	0
256	20230714	162800	339814858	1900	1900	1900	1900	0
257	20230714	162700	339814858	1900	1900	1900	1900	0
258	20230714	162600	339814858	1900	1900	1900	1900	0
259	20230714	162500	339814858	1900	1900	1900	1900	0
260	20230714	162400	339814858	1900	1900	1900	1900	0
261	20230714	162300	339814858	1900	1900	1900	1900	0
262	20230714	162200	339814858	1900	1900	1900	1900	0
263	20230714	162100	339814858	1900	1900	1900	1900	0
264	20230714	162000	339814858	1900	1900	1900	1900	0
265	20230714	161900	339814858	1900	1900	1900	1900	0
266	20230714	161800	339814858	1900	1900	1900	1900	0
267	20230714	161700	339814858	1900	1900	1900	1900	0
268	20230714	161600	339814858	1900	1900	1900	1900	0
269	20230714	161500	339814858	1900	1900	1900	1900	0
270	20230714	161400	339814858	1900	1900	1900	1900	0
271	20230714	161300	339814858	1900	1900	1900	1900	0
272	20230714	161200	339814858	1900	1900	1900	1900	7156
273	20230714	161100	339814858	1900	1900	1900	1900	0
274	20230714	161000	339814858	1900	1900	1900	1900	0
275	20230714	160900	339814858	1900	1900	1900	1900	0
276	20230714	160800	339814858	1900	1900	1900	1900	0
277	20230714	160700	339814858	1900	1900	1900	1900	0
278	20230714	160600	339814858	1900	1900	1900	1900	0
279	20230714	160500	339814858	1900	1900	1900	1900	0
280	20230714	160400	339814858	1900	1900	1900	1900	0
281	20230714	160300	339814858	1900	1900	1900	1900	0
282	20230714	160200	339814858	1900	1900	1900	1900	0
283	20230714	160100	339814858	1900	1900	1900	1900	0
284	20230714	160000	339814858	1900	1900	1900	1900	0
285	20230714	155900	339814858	1900	1900	1900	1900	0
286	20230714	155800	339814858	1900	1900	1900	1900	0
287	20230714	155700	339814858	1900	1900	1900	1900	0
288	20230714	155600	339814858	1900	1900	1900	1900	0
289	20230714	155500	339814858	1900	1900	1900	1900	0
290	20230714	155400	339814858	1900	1900	1900	1900	0
291	20230714	155300	339814858	1900	1900	1900	1900	0
292	20230714	155200	339814858	1900	1900	1900	1900	0
293	20230714	155100	339814858	1900	1900	1900	1900	0
294	20230714	155000	339814858	1900	1900	1900	1900	0
295	20230714	154900	339814858	1900	1900	1900	1900	0
296	20230714	154800	339814858	1900	1900	1900	1900	0
297	20230714	154700	339814858	1900	1900	1900	1900	0
298	20230714	154600	339814858	1900	1900	1900	1900	0
299	20230714	154500	339814858	1900	1900	1900	1900	0
300	20230714	154400	339814858	1900	1900	1900	1900	0
301	20230714	154300	339814858	1900	1900	1900	1900	0
302	20230714	154200	339814858	1900	1900	1900	1900	7156
303	20230714	154100	339814858	1900	1900	1900	1900	0
304	20230714	154000	339814858	1900	1900	1900	1900	0
305	20230714	153900	339814858	1900	1900	1900	1900	0
306	20230714	153800	339814858	1900	1900	1900	1900	0
307	20230714	153700	339814858	1900	1900	1900	1900	0
308	20230714	153600	339814858	1900	1900	1900	1900	0
309	20230714	153500	339814858	1900	1900	1900	1900	0
310	20230714	153400	339814858	1900	1900	1900	1900	0
311	20230714	153300	339814858	1900	1900	1900	1900	0
312	20230714	153200	339814858	1900	1900	1900	1900	0
313	20230714	153100	339814858	1900	1900	1900	1900	0
314	20230714	153000	339814858	1900	1900	1900	1900	7156
315	20230714	152900	326218458	1900	1900	1900	1900	0
316	20230714	152800	326218458	1900	1900	1900	1900	0
317	20230714	152700	326218458	1900	1900	1900	1900	0
318	20230714	152600	326218458	1900	1900	1900	1900	0
319	20230714	152500	326218458	1900	1900	1900	1900	0
320	20230714	152400	326218458	1900	1900	1900	1900	0
321	20230714	152300	326218458	1900	1900	1900	1900	0
322	20230714	152200	326218458	1900	1900	1900	1900	0
323	20230714	152100	326218458	1900	1900	1900	1900	0
324	20230714	152000	326218458	1900	1900	1900	1900	0
325	20230714	151900	326218458	1900	1896	1900	1891	230
326	20230714	151800	325783118	1900	1899	1900	1899	4
327	20230714	151700	325775521	1900	1900	1901	1900	187
328	20230714	151600	325420220	1901	1903	1903	1901	64
329	20230714	151500	325298548	1903	1903	1903	1903	15
330	20230714	151400	325270003	1903	1903	1903	1903	0
331	20230714	151300	325270003	1903	1903	1903	1903	265
332	20230714	151200	324765708	1903	1903	1903	1903	0
333	20230714	151100	324765708	1903	1903	1903	1903	0
334	20230714	151000	324765708	1903	1903	1903	1903	0
335	20230714	150900	324765708	1903	1903	1903	1903	2
336	20230714	150800	324761902	1903	1903	1903	1903	2
337	20230714	150700	324758096	1903	1902	1903	1902	1396
338	20230714	150600	322102830	1902	1891	1902	1891	49
339	20230714	150500	322010160	1902	1898	1902	1898	428
340	20230714	150400	321197812	1898	1897	1898	1897	55
341	20230714	150300	321093476	1897	1897	1897	1897	1
342	20230714	150200	321091579	1898	1898	1898	1898	1
343	20230714	150100	321089681	1891	1891	1891	1891	2000
344	20230714	150000	317307681	1903	1903	1903	1903	1
345	20230714	145900	317305778	1903	1903	1903	1903	174
346	20230714	145800	316974656	1903	1904	1904	1891	566
347	20230714	145700	315903789	1891	1893	1893	1891	1506
348	20230714	145600	313055446	1908	1908	1908	1908	0
349	20230714	145500	313055446	1908	1908	1908	1908	1
350	20230714	145400	313053538	1891	1903	1903	1891	500
351	20230714	145300	312104678	1910	1910	1910	1910	0
352	20230714	145200	312104678	1910	1910	1910	1910	0
353	20230714	145100	312104678	1910	1910	1910	1910	0
354	20230714	145000	312104678	1910	1910	1910	1910	0
355	20230714	144900	312104678	1910	1910	1910	1910	0
356	20230714	144800	312104678	1910	1910	1910	1910	0
357	20230714	144700	312104678	1910	1910	1910	1910	4
358	20230714	144600	312097038	1913	1910	1913	1910	162
359	20230714	144500	311787609	1910	1910	1910	1910	515
360	20230714	144400	310803959	1910	1910	1910	1910	50
361	20230714	144300	310708459	1910	1910	1910	1910	0
362	20230714	144200	310708459	1910	1910	1910	1910	300
363	20230714	144100	310135459	1910	1905	1910	1905	210
364	20230714	144000	309735391	1906	1906	1906	1906	0
365	20230714	143900	309735391	1906	1906	1906	1906	0
366	20230714	143800	309735391	1906	1906	1906	1906	0
367	20230714	143700	309735391	1906	1905	1906	1905	150
368	20230714	143600	309449549	1906	1906	1906	1906	0
369	20230714	143500	309449549	1906	1906	1906	1906	0
370	20230714	143400	309449549	1906	1906	1906	1906	0
371	20230714	143300	309449549	1906	1906	1906	1906	9
372	20230714	143200	309432395	1908	1908	1908	1908	20
373	20230714	143100	309394235	1908	1908	1908	1908	4
374	20230714	143000	309386603	1911	1911	1911	1911	0
375	20230714	142900	309386603	1911	1911	1911	1911	0
376	20230714	142800	309386603	1911	1911	1911	1911	10
377	20230714	142700	309367493	1891	1900	1900	1891	3000
378	20230714	142600	303677947	1913	1913	1913	1913	1
379	20230714	142500	303676034	1906	1906	1906	1906	358
380	20230714	142400	302993686	1906	1905	1906	1905	6
381	20230714	142300	302982255	1906	1906	1906	1906	0
382	20230714	142200	302982255	1906	1906	1906	1906	0
383	20230714	142100	302982255	1906	1906	1906	1906	641
384	20230714	142000	301760509	1913	1913	1913	1913	0
385	20230714	141900	301760509	1913	1913	1913	1913	0
386	20230714	141800	301760509	1913	1913	1913	1913	100
387	20230714	141700	301569209	1915	1915	1915	1915	0
388	20230714	141600	301569209	1915	1915	1915	1915	0
389	20230714	141500	301569209	1915	1915	1915	1915	0
390	20230714	141400	301569209	1915	1915	1915	1915	108
391	20230714	141300	301362389	1917	1917	1917	1917	0
392	20230714	141200	301362389	1917	1917	1917	1917	0
393	20230714	141100	301362389	1917	1913	1918	1913	530
394	20230714	141000	300347600	1910	1910	1910	1910	3698
395	20230714	140900	293284420	1900	1893	1900	1893	3908
396	20230714	140800	285876251	1893	1882	1893	1882	245
397	20230714	140700	285412821	1891	1891	1892	1891	680
398	20230714	140600	284126937	1891	1891	1891	1891	100
399	20230714	140500	283937837	1891	1891	1891	1891	1238
400	20230714	140400	281596779	1891	1891	1891	1891	1
401	20230714	140300	281594888	1891	1891	1891	1891	0
402	20230714	140200	281594888	1891	1891	1891	1891	0
403	20230714	140100	281594888	1891	1891	1891	1891	0
404	20230714	140000	281594888	1891	1890	1891	1890	2000
405	20230714	135900	277814225	1888	1888	1888	1888	0
406	20230714	135800	277814225	1888	1888	1888	1888	135
407	20230714	135700	277559345	1888	1888	1888	1888	600
408	20230714	135600	276426545	1888	1888	1888	1888	1
409	20230714	135500	276424657	1885	1885	1885	1885	0
410	20230714	135400	276424657	1885	1875	1888	1870	3676
411	20230714	135300	269538469	1888	1880	1888	1880	5024
412	20230714	135200	260093157	1878	1875	1878	1875	2187
413	20230714	135100	255991236	1875	1875	1875	1875	0
414	20230714	135000	255991236	1875	1875	1875	1875	69
415	20230714	134900	255861861	1875	1875	1875	1875	0
416	20230714	134800	255861861	1875	1875	1875	1875	10
417	20230714	134700	255843111	1878	1878	1878	1878	4
418	20230714	134600	255835599	1870	1871	1871	1870	79
419	20230714	134500	255687867	1878	1878	1878	1878	1
420	20230714	134400	255685989	1878	1878	1878	1878	5
421	20230714	134300	255676599	1871	1871	1871	1871	1
422	20230714	134200	255674728	1878	1878	1878	1878	1
423	20230714	134100	255672850	1877	1877	1877	1877	14
424	20230714	134000	255646572	1877	1877	1877	1877	0
425	20230714	133900	255646572	1877	1877	1877	1877	0
426	20230714	133800	255646572	1877	1877	1877	1877	9
427	20230714	133700	255629679	1877	1877	1877	1877	256
428	20230714	133600	255149167	1877	1876	1877	1876	200
429	20230714	133500	254773835	1870	1870	1870	1870	0
430	20230714	133400	254773835	1870	1876	1876	1870	7
431	20230714	133300	254760709	1870	1870	1870	1870	1
432	20230714	133200	254758839	1876	1876	1876	1876	0
433	20230714	133100	254758839	1876	1876	1876	1876	0
434	20230714	133000	254758839	1876	1876	1876	1876	0
435	20230714	132900	254758839	1876	1876	1876	1876	1
436	20230714	132800	254756963	1871	1871	1871	1871	1
437	20230714	132700	254755092	1870	1870	1870	1870	0
438	20230714	132600	254755092	1870	1870	1870	1870	0
439	20230714	132500	254755092	1870	1870	1870	1870	0
440	20230714	132400	254755092	1870	1870	1870	1870	0
441	20230714	132300	254755092	1870	1870	1870	1870	0
442	20230714	132200	254755092	1870	1870	1870	1870	0
443	20230714	132100	254755092	1870	1870	1870	1870	0
444	20230714	132000	254755092	1870	1875	1875	1870	23
445	20230714	131900	254712017	1877	1877	1877	1877	0
446	20230714	131800	254712017	1877	1876	1877	1876	10
447	20230714	131700	254693252	1877	1877	1877	1877	0
448	20230714	131600	254693252	1877	1858	1877	1857	750
449	20230714	131500	253299802	1857	1860	1860	1857	677
450	20230714	131400	252041779	1860	1862	1862	1860	5000
451	20230714	131300	242739595	1877	1877	1877	1877	0
452	20230714	131200	242739595	1877	1877	1877	1877	0
453	20230714	131100	242739595	1877	1864	1877	1861	701
454	20230714	131000	241434335	1878	1878	1878	1878	5
455	20230714	130900	241424945	1878	1878	1878	1878	0
456	20230714	130800	241424945	1878	1878	1878	1878	0
457	20230714	130700	241424945	1878	1878	1878	1878	0
458	20230714	130600	241424945	1878	1878	1878	1878	0
459	20230714	130500	241424945	1878	1878	1878	1878	0
460	20230714	130400	241424945	1878	1874	1878	1874	461
461	20230714	130300	240560589	1876	1876	1876	1876	10
462	20230714	130200	240541829	1876	1876	1876	1876	100
463	20230714	130100	240354229	1876	1867	1876	1863	2510
464	20230714	130000	235677186	1879	1879	1879	1879	0
465	20230714	125900	235677186	1879	1879	1879	1879	0
466	20230714	125800	235677186	1879	1879	1879	1879	0
467	20230714	125700	235677186	1879	1879	1879	1879	0
468	20230714	125600	235677186	1879	1879	1879	1879	0
469	20230714	125500	235677186	1879	1879	1879	1879	0
470	20230714	125400	235677186	1879	1879	1879	1879	0
471	20230714	125300	235677186	1879	1879	1879	1879	0
472	20230714	125200	235677186	1879	1879	1879	1879	0
473	20230714	125100	235677186	1879	1879	1879	1879	0
474	20230714	125000	235677186	1879	1879	1879	1879	1
475	20230714	124900	235675307	1867	1867	1867	1867	122
476	20230714	124800	235447533	1868	1875	1875	1867	2694
477	20230714	124700	230414751	1893	1893	1893	1893	0
478	20230714	124600	230414751	1893	1893	1893	1893	0
479	20230714	124500	230414751	1893	1893	1893	1893	16
480	20230714	124400	230384463	1893	1893	1893	1893	0
481	20230714	124300	230384463	1893	1893	1893	1893	2
482	20230714	124200	230380677	1893	1893	1893	1893	0
483	20230714	124100	230380677	1893	1893	1893	1893	23
484	20230714	124000	230337138	1894	1894	1894	1894	0
485	20230714	123900	230337138	1894	1894	1894	1894	1
486	20230714	123800	230335244	1875	1875	1875	1875	22
487	20230714	123700	230293994	1873	1873	1873	1873	1
488	20230714	123600	230292121	1881	1881	1881	1881	0
489	20230714	123500	230292121	1881	1881	1881	1881	0
490	20230714	123400	230292121	1881	1881	1881	1881	0
491	20230714	123300	230292121	1881	1881	1881	1881	0
492	20230714	123200	230292121	1881	1881	1881	1881	0
493	20230714	123100	230292121	1881	1881	1881	1881	0
494	20230714	123000	230292121	1881	1881	1881	1881	13
495	20230714	122900	230267668	1898	1898	1898	1898	0
496	20230714	122800	230267668	1898	1898	1898	1898	0
497	20230714	122700	230267668	1898	1898	1898	1898	0
498	20230714	122600	230267668	1898	1898	1898	1898	0
499	20230714	122500	230267668	1898	1898	1898	1898	0
500	20230714	122400	230267668	1898	1898	1898	1898	2500
501	20230714	122300	225522668	1898	1898	1898	1898	0
502	20230714	122200	225522668	1898	1898	1898	1898	0
503	20230714	122100	225522668	1898	1898	1898	1898	0
504	20230714	122000	225522668	1898	1897	1898	1897	1158
505	20230714	121900	223324852	1898	1898	1898	1898	5
506	20230714	121800	223315362	1898	1892	1898	1892	813
507	20230714	121700	221777143	1892	1892	1892	1892	0
508	20230714	121600	221777143	1892	1892	1892	1892	0
509	20230714	121500	221777143	1892	1892	1892	1892	3033
510	20230714	121400	216038707	1892	1892	1892	1892	0
511	20230714	121300	216038707	1892	1892	1892	1892	0
512	20230714	121200	216038707	1892	1892	1892	1892	0
513	20230714	121100	216038707	1892	1892	1892	1892	802
514	20230714	121000	214521323	1893	1866	1893	1866	1006
515	20230714	120900	212619847	1866	1868	1868	1866	3
516	20230714	120800	212614246	1883	1883	1883	1883	0
517	20230714	120700	212614246	1883	1883	1883	1883	0
518	20230714	120600	212614246	1883	1865	1883	1865	2
519	20230714	120500	212610498	1865	1865	1865	1865	0
520	20230714	120400	212610498	1865	1865	1865	1865	0
521	20230714	120300	212610498	1865	1868	1868	1865	300
522	20230714	120200	212050209	1868	1868	1868	1868	0
523	20230714	120100	212050209	1868	1871	1871	1868	500
524	20230714	120000	211115638	1881	1881	1881	1881	102
525	20230714	115900	210923776	1884	1884	1884	1884	0
526	20230714	115800	210923776	1884	1884	1884	1884	0
527	20230714	115700	210923776	1884	1873	1884	1871	256
528	20230714	115600	210443863	1884	1884	1884	1884	0
529	20230714	115500	210443863	1884	1884	1884	1884	0
530	20230714	115400	210443863	1884	1884	1884	1884	0
531	20230714	115300	210443863	1884	1884	1884	1884	0
532	20230714	115200	210443863	1884	1872	1884	1872	2826
533	20230714	115100	205153379	1871	1871	1871	1871	205
534	20230714	115000	204769824	1871	1871	1871	1871	0
535	20230714	114900	204769824	1871	1871	1871	1871	0
536	20230714	114800	204769824	1871	1871	1871	1871	0
537	20230714	114700	204769824	1871	1871	1871	1871	0
538	20230714	114600	204769824	1871	1870	1871	1869	469
539	20230714	114500	203893198	1871	1871	1871	1871	7
540	20230714	114400	203880101	1871	1871	1871	1871	2
541	20230714	114300	203876359	1871	1871	1871	1871	0
542	20230714	114200	203876359	1871	1871	1871	1871	0
543	20230714	114100	203876359	1871	1871	1871	1871	0
544	20230714	114000	203876359	1871	1871	1871	1871	0
545	20230714	113900	203876359	1871	1871	1871	1871	0
546	20230714	113800	203876359	1871	1871	1871	1871	0
547	20230714	113700	203876359	1871	1871	1871	1871	0
548	20230714	113600	203876359	1871	1871	1871	1871	0
549	20230714	113500	203876359	1871	1869	1871	1869	162
550	20230714	113400	203573579	1871	1869	1871	1869	136
551	20230714	113300	203319391	1869	1869	1869	1869	2
552	20230714	113200	203315653	1869	1868	1869	1868	149
553	20230714	113100	203037271	1868	1868	1868	1868	2
554	20230714	113000	203033535	1867	1867	1867	1867	0
555	20230714	112900	203033535	1867	1868	1868	1867	216
556	20230714	112800	202630262	1867	1867	1867	1867	657
557	20230714	112700	201403643	1866	1866	1866	1866	0
558	20230714	112600	201403643	1866	1866	1866	1866	2
559	20230714	112500	201399911	1856	1856	1856	1856	0
560	20230714	112400	201399911	1856	1868	1868	1856	220
561	20230714	112300	200991351	1868	1868	1868	1868	3
562	20230714	112200	200985747	1869	1869	1869	1869	0
563	20230714	112100	200985747	1869	1860	1869	1860	1850
564	20230714	112000	197541821	1855	1862	1862	1855	4131
565	20230714	111900	189858681	1866	1866	1866	1866	1
566	20230714	111800	189856815	1862	1867	1869	1862	720
567	20230714	111700	188515851	1867	1867	1867	1867	1
568	20230714	111600	188513984	1863	1863	1863	1863	0
569	20230714	111500	188513984	1863	1863	1863	1863	36
570	20230714	111400	188446916	1869	1869	1869	1869	0
571	20230714	111300	188446916	1869	1869	1869	1869	0
572	20230714	111200	188446916	1869	1869	1869	1869	2
573	20230714	111100	188443178	1862	1862	1862	1862	502
574	20230714	111000	187508454	1862	1862	1862	1862	500
575	20230714	110900	186577454	1869	1869	1869	1869	100
576	20230714	110800	186390554	1869	1869	1869	1869	0
577	20230714	110700	186390554	1869	1869	1869	1869	0
578	20230714	110600	186390554	1869	1869	1869	1869	3
579	20230714	110500	186384947	1861	1861	1861	1861	0
580	20230714	110400	186384947	1861	1864	1864	1861	751
581	20230714	110300	184987240	1864	1864	1864	1864	0
582	20230714	110200	184987240	1864	1864	1864	1864	0
583	20230714	110100	184987240	1864	1869	1869	1864	60
584	20230714	110000	184875350	1864	1864	1864	1864	0
585	20230714	105900	184875350	1864	1865	1865	1864	100
586	20230714	105800	184688949	1870	1871	1871	1861	223
587	20230714	105700	184272906	1871	1871	1871	1871	0
588	20230714	105600	184272906	1871	1871	1871	1862	190
589	20230714	105500	183918312	1871	1871	1871	1871	1
590	20230714	105400	183916441	1866	1866	1866	1866	77
591	20230714	105300	183772759	1872	1872	1872	1872	0
592	20230714	105200	183772759	1872	1872	1872	1872	1
593	20230714	105100	183770887	1861	1870	1870	1861	10
594	20230714	105000	183752232	1872	1871	1872	1871	21
595	20230714	104900	183712921	1872	1872	1872	1872	0
596	20230714	104800	183712921	1872	1872	1872	1872	22
597	20230714	104700	183671737	1872	1865	1872	1865	60
598	20230714	104600	183559784	1870	1862	1870	1861	1003
599	20230714	104500	181689713	1862	1862	1862	1862	190
600	20230714	104400	181335933	1862	1864	1864	1862	2107
601	20230714	104300	177411398	1864	1864	1864	1864	203
602	20230714	104200	177033006	1864	1864	1864	1864	0
603	20230714	104100	177033006	1864	1866	1866	1864	99
604	20230714	104000	176848303	1870	1870	1870	1870	20
605	20230714	103900	176810903	1871	1871	1871	1871	0
606	20230714	103800	176810903	1871	1871	1871	1871	5
607	20230714	103700	176801548	1871	1871	1871	1871	0
608	20230714	103600	176801548	1871	1871	1871	1871	229
609	20230714	103500	176373089	1871	1871	1871	1871	5
610	20230714	103400	176363734	1871	1862	1871	1862	101
611	20230714	103300	176175663	1862	1868	1871	1862	2906
612	20230714	103200	170757008	1867	1864	1867	1864	872
613	20230714	103100	169131267	1864	1866	1866	1864	735
614	20230714	103000	167760537	1865	1867	1867	1865	182
615	20230714	102900	167420903	1868	1861	1868	1852	5638
616	20230714	102800	156969364	1860	1857	1860	1856	1815
617	20230714	102700	153595403	1860	1860	1860	1860	1400
618	20230714	102600	150991403	1861	1861	1861	1861	147
619	20230714	102500	150717836	1861	1861	1861	1861	802
620	20230714	102400	149225314	1862	1861	1862	1861	318
621	20230714	102300	148633498	1862	1865	1865	1862	909
622	20230714	102200	146940907	1865	1865	1865	1865	39
623	20230714	102100	146868172	1868	1868	1868	1868	3
624	20230714	102000	146862568	1862	1862	1862	1862	1000
625	20230714	101900	145000568	1862	1867	1867	1862	700
626	20230714	101800	143694668	1867	1867	1867	1867	0
627	20230714	101700	143694668	1867	1867	1867	1867	78
628	20230714	101600	143549042	1867	1861	1867	1861	3
629	20230714	101500	143543447	1867	1867	1867	1867	0
630	20230714	101400	143543447	1867	1862	1867	1862	97
631	20230714	101300	143362823	1862	1865	1865	1862	1035
632	20230714	101200	141432857	1870	1870	1870	1870	0
633	20230714	101100	141432857	1870	1870	1870	1870	0
634	20230714	101000	141432857	1870	1870	1870	1870	267
635	20230714	100900	140933567	1870	1870	1870	1870	159
636	20230714	100800	140636237	1871	1867	1871	1865	311
637	20230714	100700	140055838	1871	1871	1871	1871	3
638	20230714	100600	140050225	1867	1872	1872	1867	2
639	20230714	100500	140046486	1865	1872	1872	1865	1013
640	20230714	100400	138150814	1865	1865	1865	1865	7
641	20230714	100300	138137759	1872	1870	1872	1865	7
642	20230714	100200	138124683	1873	1873	1873	1873	1
643	20230714	100100	138122810	1870	1872	1873	1870	6
644	20230714	100000	138111579	1872	1863	1872	1862	57
645	20230714	095900	138005155	1872	1872	1872	1872	1
646	20230714	095800	138003283	1872	1872	1872	1872	20
647	20230714	095700	137965843	1864	1863	1864	1860	2176
648	20230714	095600	133914252	1862	1862	1862	1862	1020
649	20230714	095500	132015012	1862	1876	1876	1862	16588
650	20230714	095400	100997098	1873	1880	1880	1873	2496
651	20230714	095300	96309283	1881	1895	1895	1881	552
652	20230714	095200	95270957	1895	1895	1895	1895	0
653	20230714	095100	95270957	1895	1895	1895	1895	0
654	20230714	095000	95270957	1895	1895	1895	1895	1
655	20230714	094900	95269062	1894	1894	1895	1894	19
656	20230714	094800	95233075	1895	1895	1895	1895	1
657	20230714	094700	95231180	1894	1894	1894	1894	0
658	20230714	094600	95231180	1894	1894	1894	1894	0
659	20230714	094500	95231180	1894	1881	1895	1880	4150
660	20230714	094400	87371177	1895	1895	1895	1895	0
661	20230714	094300	87371177	1895	1895	1895	1895	4
662	20230714	094200	87363597	1896	1896	1896	1896	1
663	20230714	094100	87361701	1880	1881	1881	1880	10
664	20230714	094000	87342900	1898	1898	1898	1898	1
665	20230714	093900	87341002	1898	1897	1898	1880	523
666	20230714	093800	86357351	1879	1885	1899	1879	3101
667	20230714	093700	80507686	1885	1879	1885	1877	254
668	20230714	093600	80030805	1885	1879	1885	1879	2906
669	20230714	093500	74570425	1879	1886	1886	1879	2544
670	20230714	093400	69788297	1886	1886	1886	1886	5
671	20230714	093300	69778867	1899	1898	1899	1898	5
672	20230714	093200	69769376	1898	1898	1898	1898	0
673	20230714	093100	69769376	1898	1898	1898	1898	46
674	20230714	093000	69682068	1899	1899	1899	1899	10
675	20230714	092900	69663078	1899	1899	1899	1899	11
676	20230714	092800	69642189	1879	1879	1879	1879	10
677	20230714	092700	69623399	1880	1885	1885	1880	7584
678	20230714	092600	55364631	1880	1880	1880	1880	0
679	20230714	092500	55364631	1880	1899	1899	1880	4227
680	20230714	092400	47383323	1899	1890	1899	1890	59
681	20230714	092300	47271453	1890	1897	1897	1890	2747
682	20230714	092200	42070724	1900	1900	1900	1900	27
683	20230714	092100	42019424	1900	1900	1900	1900	0
684	20230714	092000	42019424	1900	1910	1910	1897	9673
685	20230714	091900	23619857	1911	1912	1913	1911	31
686	20230714	091800	23560559	1912	1912	1912	1912	1
687	20230714	091700	23558647	1913	1913	1913	1913	1
688	20230714	091600	23556734	1913	1913	1913	1913	0
689	20230714	091500	23556734	1913	1913	1913	1913	1
690	20230714	091400	23554821	1914	1914	1914	1914	50
691	20230714	091300	23459121	1914	1914	1914	1914	2
692	20230714	091200	23455293	1915	1915	1915	1915	0
693	20230714	091100	23455293	1915	1917	1917	1906	433
694	20230714	091000	22629325	1917	1907	1919	1907	937
695	20230714	090900	20837351	1919	1919	1919	1919	1
696	20230714	090800	20835432	1907	1907	1907	1907	101
697	20230714	090700	20642825	1918	1907	1918	1907	3
698	20230714	090600	20637093	1919	1917	1919	1917	1571
699	20230714	090500	17623294	1917	1906	1917	1906	807
700	20230714	090400	16084330	1918	1918	1918	1918	9
701	20230714	090300	16067068	1918	1919	1919	1906	329
702	20230714	090200	15438155	1915	1916	1919	1915	106
703	20230714	090100	15235154	1919	1920	1920	1917	2449
704	20230714	090000	10535473	1919	1958	1958	1919	5459