KissMeData/014190/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	185500	143910475	1904	1904	1904	1904	2508
3	20230707	185400	143910475	1904	1904	1904	1904	0
4	20230707	185300	143910475	1904	1904	1904	1904	0
5	20230707	185200	143910475	1904	1904	1904	1904	0
6	20230707	185100	143910475	1904	1904	1904	1904	0
7	20230707	185000	143910475	1904	1904	1904	1904	0
8	20230707	184900	143910475	1904	1904	1904	1904	0
9	20230707	184800	143910475	1904	1904	1904	1904	0
10	20230707	184700	143910475	1904	1904	1904	1904	0
11	20230707	184600	143910475	1904	1904	1904	1904	0
12	20230707	184500	143910475	1904	1904	1904	1904	0
13	20230707	184400	143910475	1904	1904	1904	1904	0
14	20230707	184300	143910475	1904	1904	1904	1904	0
15	20230707	184200	143910475	1904	1904	1904	1904	0
16	20230707	184100	143910475	1904	1904	1904	1904	0
17	20230707	184000	143910475	1904	1904	1904	1904	0
18	20230707	183900	143910475	1904	1904	1904	1904	0
19	20230707	183800	143910475	1904	1904	1904	1904	0
20	20230707	183700	143910475	1904	1904	1904	1904	0
21	20230707	183600	143910475	1904	1904	1904	1904	0
22	20230707	183500	143910475	1904	1904	1904	1904	0
23	20230707	183400	143910475	1904	1904	1904	1904	0
24	20230707	183300	143910475	1904	1904	1904	1904	0
25	20230707	183200	143910475	1904	1904	1904	1904	0
26	20230707	183100	143910475	1904	1904	1904	1904	0
27	20230707	183000	143910475	1904	1904	1904	1904	0
28	20230707	182900	143910475	1904	1904	1904	1904	0
29	20230707	182800	143910475	1904	1904	1904	1904	0
30	20230707	182700	143910475	1904	1904	1904	1904	0
31	20230707	182600	143910475	1904	1904	1904	1904	0
32	20230707	182500	143910475	1904	1904	1904	1904	2508
33	20230707	182400	143910475	1904	1904	1904	1904	0
34	20230707	182300	143910475	1904	1904	1904	1904	0
35	20230707	182200	143910475	1904	1904	1904	1904	0
36	20230707	182100	143910475	1904	1904	1904	1904	0
37	20230707	182000	143910475	1904	1904	1904	1904	0
38	20230707	181900	143910475	1904	1904	1904	1904	0
39	20230707	181800	143910475	1904	1904	1904	1904	0
40	20230707	181700	143910475	1904	1904	1904	1904	0
41	20230707	181600	143910475	1904	1904	1904	1904	0
42	20230707	181500	143910475	1904	1904	1904	1904	0
43	20230707	181400	143910475	1904	1904	1904	1904	0
44	20230707	181300	143910475	1904	1904	1904	1904	0
45	20230707	181200	143910475	1904	1904	1904	1904	0
46	20230707	181100	143910475	1904	1904	1904	1904	0
47	20230707	181000	143910475	1904	1904	1904	1904	0
48	20230707	180900	143910475	1904	1904	1904	1904	0
49	20230707	180800	143910475	1904	1904	1904	1904	0
50	20230707	180700	143910475	1904	1904	1904	1904	0
51	20230707	180600	143910475	1904	1904	1904	1904	0
52	20230707	180500	143910475	1904	1904	1904	1904	0
53	20230707	180400	143910475	1904	1904	1904	1904	0
54	20230707	180300	143910475	1904	1904	1904	1904	0
55	20230707	180200	143910475	1904	1904	1904	1904	0
56	20230707	180100	143910475	1904	1904	1904	1904	0
57	20230707	180000	143910475	1904	1904	1904	1904	0
58	20230707	175900	143910475	1904	1904	1904	1904	0
59	20230707	175800	143910475	1904	1904	1904	1904	0
60	20230707	175700	143910475	1904	1904	1904	1904	0
61	20230707	175600	143910475	1904	1904	1904	1904	0
62	20230707	175500	143910475	1904	1904	1904	1904	2508
63	20230707	175400	143910475	1904	1904	1904	1904	0
64	20230707	175300	143910475	1904	1904	1904	1904	0
65	20230707	175200	143910475	1904	1904	1904	1904	0
66	20230707	175100	143910475	1904	1904	1904	1904	0
67	20230707	175000	143910475	1904	1904	1904	1904	0
68	20230707	174900	143910475	1904	1904	1904	1904	0
69	20230707	174800	143910475	1904	1904	1904	1904	0
70	20230707	174700	143910475	1904	1904	1904	1904	0
71	20230707	174600	143910475	1904	1904	1904	1904	0
72	20230707	174500	143910475	1904	1904	1904	1904	0
73	20230707	174400	143910475	1904	1904	1904	1904	0
74	20230707	174300	143910475	1904	1904	1904	1904	0
75	20230707	174200	143910475	1904	1904	1904	1904	0
76	20230707	174100	143910475	1904	1904	1904	1904	0
77	20230707	174000	143910475	1904	1904	1904	1904	0
78	20230707	173900	143910475	1904	1904	1904	1904	0
79	20230707	173800	143910475	1904	1904	1904	1904	0
80	20230707	173700	143910475	1904	1904	1904	1904	0
81	20230707	173600	143910475	1904	1904	1904	1904	0
82	20230707	173500	143910475	1904	1904	1904	1904	0
83	20230707	173400	143910475	1904	1904	1904	1904	0
84	20230707	173300	143910475	1904	1904	1904	1904	0
85	20230707	173200	143910475	1904	1904	1904	1904	0
86	20230707	173100	143910475	1904	1904	1904	1904	0
87	20230707	173000	143910475	1904	1904	1904	1904	0
88	20230707	172900	143910475	1904	1904	1904	1904	0
89	20230707	172800	143910475	1904	1904	1904	1904	0
90	20230707	172700	143910475	1904	1904	1904	1904	0
91	20230707	172600	143910475	1904	1904	1904	1904	0
92	20230707	172500	143910475	1904	1904	1904	1904	2508
93	20230707	172400	143910475	1904	1904	1904	1904	0
94	20230707	172300	143910475	1904	1904	1904	1904	0
95	20230707	172200	143910475	1904	1904	1904	1904	0
96	20230707	172100	143910475	1904	1904	1904	1904	0
97	20230707	172000	143910475	1904	1904	1904	1904	0
98	20230707	171900	143910475	1904	1904	1904	1904	0
99	20230707	171800	143910475	1904	1904	1904	1904	0
100	20230707	171700	143910475	1904	1904	1904	1904	0
101	20230707	171600	143910475	1904	1904	1904	1904	0
102	20230707	171500	143910475	1904	1904	1904	1904	0
103	20230707	171400	143910475	1904	1904	1904	1904	0
104	20230707	171300	143910475	1904	1904	1904	1904	0
105	20230707	171200	143910475	1904	1904	1904	1904	0
106	20230707	171100	143910475	1904	1904	1904	1904	0
107	20230707	171000	143910475	1904	1904	1904	1904	0
108	20230707	170900	143910475	1904	1904	1904	1904	0
109	20230707	170800	143910475	1904	1904	1904	1904	0
110	20230707	170700	143910475	1904	1904	1904	1904	0
111	20230707	170600	143910475	1904	1904	1904	1904	0
112	20230707	170500	143910475	1904	1904	1904	1904	0
113	20230707	170400	143910475	1904	1904	1904	1904	0
114	20230707	170300	143910475	1904	1904	1904	1904	0
115	20230707	170200	143910475	1904	1904	1904	1904	0
116	20230707	170100	143910475	1904	1904	1904	1904	0
117	20230707	170000	143910475	1904	1904	1904	1904	0
118	20230707	165900	143910475	1904	1904	1904	1904	0
119	20230707	165800	143910475	1904	1904	1904	1904	0
120	20230707	165700	143910475	1904	1904	1904	1904	0
121	20230707	165600	143910475	1904	1904	1904	1904	0
122	20230707	165500	143910475	1904	1904	1904	1904	2508
123	20230707	165400	143910475	1904	1904	1904	1904	0
124	20230707	165300	143910475	1904	1904	1904	1904	0
125	20230707	165200	143910475	1904	1904	1904	1904	0
126	20230707	165100	143910475	1904	1904	1904	1904	0
127	20230707	165000	143910475	1904	1904	1904	1904	0
128	20230707	164900	143910475	1904	1904	1904	1904	0
129	20230707	164800	143910475	1904	1904	1904	1904	0
130	20230707	164700	143910475	1904	1904	1904	1904	0
131	20230707	164600	143910475	1904	1904	1904	1904	0
132	20230707	164500	143910475	1904	1904	1904	1904	0
133	20230707	164400	143910475	1904	1904	1904	1904	0
134	20230707	164300	143910475	1904	1904	1904	1904	0
135	20230707	164200	143910475	1904	1904	1904	1904	0
136	20230707	164100	143910475	1904	1904	1904	1904	0
137	20230707	164000	143910475	1904	1904	1904	1904	0
138	20230707	163900	143910475	1904	1904	1904	1904	0
139	20230707	163800	143910475	1904	1904	1904	1904	0
140	20230707	163700	143910475	1904	1904	1904	1904	0
141	20230707	163600	143910475	1904	1904	1904	1904	0
142	20230707	163500	143910475	1904	1904	1904	1904	0
143	20230707	163400	143910475	1904	1904	1904	1904	0
144	20230707	163300	143910475	1904	1904	1904	1904	0
145	20230707	163200	143910475	1904	1904	1904	1904	0
146	20230707	163100	143910475	1904	1904	1904	1904	0
147	20230707	163000	143910475	1904	1904	1904	1904	0
148	20230707	162900	143910475	1904	1904	1904	1904	0
149	20230707	162800	143910475	1904	1904	1904	1904	0
150	20230707	162700	143910475	1904	1904	1904	1904	0
151	20230707	162600	143910475	1904	1904	1904	1904	0
152	20230707	162500	143910475	1904	1904	1904	1904	2508
153	20230707	162400	143910475	1904	1904	1904	1904	0
154	20230707	162300	143910475	1904	1904	1904	1904	0
155	20230707	162200	143910475	1904	1904	1904	1904	0
156	20230707	162100	143910475	1904	1904	1904	1904	0
157	20230707	162000	143910475	1904	1904	1904	1904	0
158	20230707	161900	143910475	1904	1904	1904	1904	0
159	20230707	161800	143910475	1904	1904	1904	1904	0
160	20230707	161700	143910475	1904	1904	1904	1904	0
161	20230707	161600	143910475	1904	1904	1904	1904	0
162	20230707	161500	143910475	1904	1904	1904	1904	0
163	20230707	161400	143910475	1904	1904	1904	1904	0
164	20230707	161300	143910475	1904	1904	1904	1904	0
165	20230707	161200	143910475	1904	1904	1904	1904	0
166	20230707	161100	143910475	1904	1904	1904	1904	0
167	20230707	161000	143910475	1904	1904	1904	1904	0
168	20230707	160900	143910475	1904	1904	1904	1904	0
169	20230707	160800	143910475	1904	1904	1904	1904	0
170	20230707	160700	143910475	1904	1904	1904	1904	0
171	20230707	160600	143910475	1904	1904	1904	1904	0
172	20230707	160500	143910475	1904	1904	1904	1904	0
173	20230707	160400	143910475	1904	1904	1904	1904	0
174	20230707	160300	143910475	1904	1904	1904	1904	0
175	20230707	160200	143910475	1904	1904	1904	1904	0
176	20230707	160100	143910475	1904	1904	1904	1904	0
177	20230707	160000	143910475	1904	1904	1904	1904	0
178	20230707	155900	143910475	1904	1904	1904	1904	0
179	20230707	155800	143910475	1904	1904	1904	1904	0
180	20230707	155700	143910475	1904	1904	1904	1904	0
181	20230707	155600	143910475	1904	1904	1904	1904	0
182	20230707	155500	143910475	1904	1904	1904	1904	2508
183	20230707	155400	143910475	1904	1904	1904	1904	0
184	20230707	155300	143910475	1904	1904	1904	1904	0
185	20230707	155200	143910475	1904	1904	1904	1904	0
186	20230707	155100	143910475	1904	1904	1904	1904	0
187	20230707	155000	143910475	1904	1904	1904	1904	0
188	20230707	154900	143910475	1904	1904	1904	1904	0
189	20230707	154800	143910475	1904	1904	1904	1904	0
190	20230707	154700	143910475	1904	1904	1904	1904	0
191	20230707	154600	143910475	1904	1904	1904	1904	0
192	20230707	154500	143910475	1904	1904	1904	1904	0
193	20230707	154400	143910475	1904	1904	1904	1904	0
194	20230707	154300	143910475	1904	1904	1904	1904	0
195	20230707	154200	143910475	1904	1904	1904	1904	0
196	20230707	154100	143910475	1904	1904	1904	1904	0
197	20230707	154000	143910475	1904	1904	1904	1904	0
198	20230707	153900	143910475	1904	1904	1904	1904	0
199	20230707	153800	143910475	1904	1904	1904	1904	0
200	20230707	153700	143910475	1904	1904	1904	1904	0
201	20230707	153600	143910475	1904	1904	1904	1904	0
202	20230707	153500	143910475	1904	1904	1904	1904	0
203	20230707	153400	143910475	1904	1904	1904	1904	0
204	20230707	153300	143910475	1904	1904	1904	1904	0
205	20230707	153200	143910475	1904	1904	1904	1904	0
206	20230707	153100	143910475	1904	1904	1904	1904	0
207	20230707	153000	143910475	1904	1904	1904	1904	2508
208	20230707	152900	139135243	1904	1904	1904	1904	0
209	20230707	152800	139135243	1904	1904	1904	1904	0
210	20230707	152700	139135243	1904	1904	1904	1904	0
211	20230707	152600	139135243	1904	1904	1904	1904	0
212	20230707	152500	139135243	1904	1904	1904	1904	0
213	20230707	152400	139135243	1904	1904	1904	1904	0
214	20230707	152300	139135243	1904	1904	1904	1904	0
215	20230707	152200	139135243	1904	1904	1904	1904	0
216	20230707	152100	139135243	1904	1904	1904	1904	0
217	20230707	152000	139135243	1904	1904	1904	1904	0
218	20230707	151900	139135243	1904	1903	1904	1901	60
219	20230707	151800	139021175	1904	1904	1904	1904	0
220	20230707	151700	139021175	1904	1903	1904	1903	101
221	20230707	151600	138828971	1904	1904	1904	1904	0
222	20230707	151500	138828971	1904	1904	1904	1904	0
223	20230707	151400	138828971	1904	1904	1904	1904	0
224	20230707	151300	138828971	1904	1903	1904	1903	3
225	20230707	151200	138823261	1904	1903	1904	1902	10
226	20230707	151100	138804231	1904	1904	1904	1904	67
227	20230707	151000	138676663	1904	1904	1904	1904	0
228	20230707	150900	138676663	1904	1904	1904	1904	0
229	20230707	150800	138676663	1904	1904	1904	1904	1
230	20230707	150700	138674759	1903	1903	1904	1903	97
231	20230707	150600	138490166	1904	1904	1904	1904	0
232	20230707	150500	138490166	1904	1904	1904	1904	0
233	20230707	150400	138490166	1904	1904	1904	1904	0
234	20230707	150300	138490166	1904	1904	1904	1904	0
235	20230707	150200	138490166	1904	1904	1904	1904	0
236	20230707	150100	138490166	1904	1901	1904	1901	51
237	20230707	150000	138393212	1904	1904	1904	1904	0
238	20230707	145900	138393212	1904	1904	1904	1904	0
239	20230707	145800	138393212	1904	1903	1904	1903	100
240	20230707	145700	138202848	1904	1904	1904	1904	263
241	20230707	145600	137702096	1904	1904	1904	1904	0
242	20230707	145500	137702096	1904	1904	1904	1904	0
243	20230707	145400	137702096	1904	1904	1904	1904	10
244	20230707	145300	137683056	1904	1904	1904	1904	0
245	20230707	145200	137683056	1904	1902	1904	1902	29
246	20230707	145100	137627845	1904	1900	1904	1900	2799
247	20230707	145000	132309741	1900	1900	1900	1900	0
248	20230707	144900	132309741	1900	1900	1900	1900	0
249	20230707	144800	132309741	1900	1900	1900	1900	200
250	20230707	144700	131929741	1900	1901	1901	1900	2
251	20230707	144600	131925940	1904	1902	1904	1902	5
252	20230707	144500	131916425	1903	1903	1903	1903	0
253	20230707	144400	131916425	1903	1903	1903	1903	1
254	20230707	144300	131914522	1904	1904	1904	1904	0
255	20230707	144200	131914522	1904	1904	1904	1904	0
256	20230707	144100	131914522	1904	1904	1904	1904	0
257	20230707	144000	131914522	1904	1904	1904	1904	0
258	20230707	143900	131914522	1904	1904	1904	1904	0
259	20230707	143800	131914522	1904	1904	1904	1904	0
260	20230707	143700	131914522	1904	1904	1904	1904	0
261	20230707	143600	131914522	1904	1904	1904	1904	0
262	20230707	143500	131914522	1904	1904	1904	1904	1
263	20230707	143400	131912618	1904	1902	1904	1902	5111
264	20230707	143300	122191494	1902	1900	1902	1900	3
265	20230707	143200	122185790	1902	1901	1902	1901	23
266	20230707	143100	122142065	1902	1902	1902	1902	0
267	20230707	143000	122142065	1902	1900	1902	1897	4981
268	20230707	142900	112675734	1901	1900	1901	1900	511
269	20230707	142800	111704833	1901	1901	1901	1901	2
270	20230707	142700	111701031	1900	1900	1900	1900	1
271	20230707	142600	111699131	1901	1901	1901	1901	1
272	20230707	142500	111697230	1900	1900	1900	1900	470
273	20230707	142400	110804230	1900	1900	1900	1900	166
274	20230707	142300	110488830	1900	1900	1900	1900	0
275	20230707	142200	110488830	1900	1900	1900	1900	0
276	20230707	142100	110488830	1900	1900	1900	1899	3
277	20230707	142000	110483131	1901	1901	1901	1901	0
278	20230707	141900	110483131	1901	1901	1901	1901	0
279	20230707	141800	110483131	1901	1901	1901	1901	0
280	20230707	141700	110483131	1901	1900	1901	1900	334
281	20230707	141600	109848530	1899	1899	1899	1899	1
282	20230707	141500	109846631	1900	1900	1900	1900	2
283	20230707	141400	109842831	1899	1899	1899	1899	1
284	20230707	141300	109840932	1900	1900	1900	1900	1239
285	20230707	141200	107486832	1900	1900	1900	1900	0
286	20230707	141100	107486832	1900	1900	1900	1900	0
287	20230707	141000	107486832	1900	1900	1900	1900	0
288	20230707	140900	107486832	1900	1900	1900	1900	0
289	20230707	140800	107486832	1900	1900	1900	1900	500
290	20230707	140700	106536832	1900	1900	1900	1900	0
291	20230707	140600	106536832	1900	1900	1900	1900	0
292	20230707	140500	106536832	1900	1900	1900	1900	0
293	20230707	140400	106536832	1900	1899	1900	1899	521
294	20230707	140300	105546952	1900	1899	1900	1899	959
295	20230707	140200	103725809	1900	1899	1900	1899	969
296	20230707	140100	101885676	1900	1895	1900	1895	293
297	20230707	140000	101330187	1895	1889	1895	1889	3310
298	20230707	135900	95069738	1889	1886	1889	1886	1371
299	20230707	135800	92481160	1886	1881	1886	1881	2065
300	20230707	135700	88593535	1881	1880	1881	1880	10
301	20230707	135600	88574734	1880	1878	1880	1875	71
302	20230707	135500	88441579	1881	1881	1881	1881	100
303	20230707	135400	88253479	1881	1881	1881	1881	0
304	20230707	135300	88253479	1881	1881	1881	1881	0
305	20230707	135200	88253479	1881	1881	1881	1881	0
306	20230707	135100	88253479	1881	1881	1881	1881	0
307	20230707	135000	88253479	1881	1880	1881	1879	427
308	20230707	134900	87451134	1881	1880	1881	1880	21
309	20230707	134800	87411653	1880	1879	1881	1879	12
310	20230707	134700	87389093	1881	1881	1881	1881	0
311	20230707	134600	87389093	1881	1881	1881	1881	1
312	20230707	134500	87387212	1875	1877	1877	1875	52
313	20230707	134400	87289699	1881	1879	1881	1878	3
314	20230707	134300	87284061	1881	1875	1881	1875	154
315	20230707	134200	86995305	1875	1875	1875	1875	0
316	20230707	134100	86995305	1875	1875	1875	1875	0
317	20230707	134000	86995305	1875	1875	1875	1875	0
318	20230707	133900	86995305	1875	1875	1875	1875	3
319	20230707	133800	86989680	1875	1875	1875	1875	0
320	20230707	133700	86989680	1875	1875	1875	1875	40
321	20230707	133600	86914680	1875	1875	1875	1875	0
322	20230707	133500	86914680	1875	1875	1875	1875	1
323	20230707	133400	86912805	1875	1875	1875	1875	0
324	20230707	133300	86912805	1875	1875	1875	1871	1351
325	20230707	133200	84381880	1875	1875	1875	1875	0
326	20230707	133100	84381880	1875	1874	1875	1871	2758
327	20230707	133000	79221093	1875	1875	1875	1875	0
328	20230707	132900	79221093	1875	1878	1878	1875	671
329	20230707	132800	77962818	1879	1882	1882	1878	235
330	20230707	132700	77521462	1882	1882	1882	1882	0
331	20230707	132600	77521462	1882	1880	1882	1880	110
332	20230707	132500	77314642	1882	1882	1882	1882	1
333	20230707	132400	77312760	1880	1882	1882	1880	3
334	20230707	132300	77307118	1880	1882	1882	1880	3
335	20230707	132200	77301476	1882	1881	1882	1881	340
336	20230707	132100	76661696	1880	1880	1880	1880	290
337	20230707	132000	76116496	1880	1880	1880	1880	0
338	20230707	131900	76116496	1880	1880	1880	1880	100
339	20230707	131800	75928496	1880	1880	1880	1880	0
340	20230707	131700	75928496	1880	1880	1880	1880	1
341	20230707	131600	75926616	1882	1882	1882	1882	0
342	20230707	131500	75926616	1882	1880	1882	1880	417
343	20230707	131400	75142654	1882	1882	1882	1882	0
344	20230707	131300	75142654	1882	1882	1882	1882	0
345	20230707	131200	75142654	1882	1882	1882	1882	0
346	20230707	131100	75142654	1882	1882	1882	1882	0
347	20230707	131000	75142654	1882	1882	1882	1882	0
348	20230707	130900	75142654	1882	1882	1882	1882	0
349	20230707	130800	75142654	1882	1881	1882	1881	11
350	20230707	130700	75121962	1881	1882	1882	1881	305
351	20230707	130600	74548252	1882	1882	1882	1882	0
352	20230707	130500	74548252	1882	1887	1887	1881	5172
353	20230707	130400	64806886	1884	1884	1884	1884	18
354	20230707	130300	64772974	1884	1884	1884	1884	2
355	20230707	130200	64769206	1887	1887	1887	1884	502
356	20230707	130100	63823432	1884	1885	1885	1884	3
357	20230707	130000	63817779	1887	1887	1887	1887	1
358	20230707	125900	63815892	1885	1886	1886	1885	214
359	20230707	125800	63412301	1887	1887	1887	1887	0
360	20230707	125700	63412301	1887	1887	1887	1887	0
361	20230707	125600	63412301	1887	1887	1887	1887	0
362	20230707	125500	63412301	1887	1887	1887	1887	2
363	20230707	125400	63408527	1887	1888	1888	1887	2
364	20230707	125300	63404752	1889	1889	1889	1889	0
365	20230707	125200	63404752	1889	1889	1889	1889	0
366	20230707	125100	63404752	1889	1889	1889	1889	0
367	20230707	125000	63404752	1889	1889	1889	1889	0
368	20230707	124900	63404752	1889	1889	1889	1889	0
369	20230707	124800	63404752	1889	1889	1889	1889	0
370	20230707	124700	63404752	1889	1889	1889	1889	0
371	20230707	124600	63404752	1889	1889	1889	1889	0
372	20230707	124500	63404752	1889	1889	1889	1889	0
373	20230707	124400	63404752	1889	1889	1889	1889	5
374	20230707	124300	63395307	1890	1890	1890	1890	0
375	20230707	124200	63395307	1890	1890	1890	1890	0
376	20230707	124100	63395307	1890	1890	1890	1890	0
377	20230707	124000	63395307	1890	1890	1890	1890	0
378	20230707	123900	63395307	1890	1890	1890	1890	0
379	20230707	123800	63395307	1890	1890	1890	1890	0
380	20230707	123700	63395307	1890	1890	1890	1890	1
381	20230707	123600	63393417	1885	1885	1885	1885	0
382	20230707	123500	63393417	1885	1888	1888	1885	374
383	20230707	123400	62688369	1890	1890	1890	1890	0
384	20230707	123300	62688369	1890	1890	1890	1890	0
385	20230707	123200	62688369	1890	1890	1890	1890	0
386	20230707	123100	62688369	1890	1890	1890	1890	0
387	20230707	123000	62688369	1890	1890	1890	1890	26
388	20230707	122900	62639229	1890	1890	1890	1890	0
389	20230707	122800	62639229	1890	1890	1890	1890	0
390	20230707	122700	62639229	1890	1890	1890	1890	0
391	20230707	122600	62639229	1890	1890	1890	1890	0
392	20230707	122500	62639229	1890	1890	1890	1890	0
393	20230707	122400	62639229	1890	1888	1890	1888	3
394	20230707	122300	62633563	1888	1888	1888	1888	1
395	20230707	122200	62631675	1890	1890	1890	1890	0
396	20230707	122100	62631675	1890	1890	1890	1890	0
397	20230707	122000	62631675	1890	1890	1890	1890	0
398	20230707	121900	62631675	1890	1890	1890	1890	0
399	20230707	121800	62631675	1890	1890	1890	1890	0
400	20230707	121700	62631675	1890	1890	1890	1890	10
401	20230707	121600	62612775	1890	1890	1890	1890	0
402	20230707	121500	62612775	1890	1890	1890	1890	0
403	20230707	121400	62612775	1890	1890	1890	1890	0
404	20230707	121300	62612775	1890	1890	1890	1890	0
405	20230707	121200	62612775	1890	1890	1890	1890	1
406	20230707	121100	62610885	1889	1889	1889	1889	0
407	20230707	121000	62610885	1889	1889	1889	1889	0
408	20230707	120900	62610885	1889	1889	1889	1889	0
409	20230707	120800	62610885	1889	1889	1889	1889	0
410	20230707	120700	62610885	1889	1889	1889	1889	0
411	20230707	120600	62610885	1889	1889	1889	1889	0
412	20230707	120500	62610885	1889	1889	1889	1889	1
413	20230707	120400	62608996	1890	1890	1890	1890	0
414	20230707	120300	62608996	1890	1889	1890	1889	2
415	20230707	120200	62605217	1890	1890	1890	1890	1
416	20230707	120100	62603327	1889	1890	1890	1889	2
417	20230707	120000	62599548	1889	1886	1889	1884	41
418	20230707	115900	62522189	1887	1887	1887	1887	0
419	20230707	115800	62522189	1887	1887	1887	1887	2
420	20230707	115700	62518415	1887	1887	1887	1887	0
421	20230707	115600	62518415	1887	1889	1890	1887	62
422	20230707	115500	62401298	1886	1886	1886	1886	0
423	20230707	115400	62401298	1886	1886	1886	1886	0
424	20230707	115300	62401298	1886	1886	1886	1886	0
425	20230707	115200	62401298	1886	1886	1886	1886	0
426	20230707	115100	62401298	1886	1886	1886	1886	0
427	20230707	115000	62401298	1886	1886	1886	1886	1
428	20230707	114900	62399412	1889	1889	1889	1889	1
429	20230707	114800	62397523	1885	1885	1885	1885	0
430	20230707	114700	62397523	1885	1887	1887	1885	3
431	20230707	114600	62391865	1889	1889	1889	1889	1
432	20230707	114500	62389976	1887	1887	1887	1887	1
433	20230707	114400	62388089	1886	1886	1886	1886	0
434	20230707	114300	62388089	1886	1886	1886	1886	0
435	20230707	114200	62388089	1886	1886	1886	1886	0
436	20230707	114100	62388089	1886	1886	1886	1886	2
437	20230707	114000	62384317	1889	1887	1889	1887	7
438	20230707	113900	62371106	1892	1892	1892	1892	0
439	20230707	113800	62371106	1892	1892	1892	1892	0
440	20230707	113700	62371106	1892	1892	1892	1892	1
441	20230707	113600	62369214	1888	1888	1888	1888	0
442	20230707	113500	62369214	1888	1888	1888	1888	2
443	20230707	113400	62365438	1892	1888	1892	1888	5
444	20230707	113300	62355987	1889	1888	1892	1888	3
445	20230707	113200	62350318	1890	1887	1890	1887	2
446	20230707	113100	62346541	1892	1892	1892	1892	0
447	20230707	113000	62346541	1892	1892	1892	1892	0
448	20230707	112900	62346541	1892	1892	1892	1892	0
449	20230707	112800	62346541	1892	1892	1892	1892	0
450	20230707	112700	62346541	1892	1892	1892	1892	0
451	20230707	112600	62346541	1892	1892	1892	1892	0
452	20230707	112500	62346541	1892	1892	1892	1892	0
453	20230707	112400	62346541	1892	1892	1892	1892	0
454	20230707	112300	62346541	1892	1892	1892	1892	0
455	20230707	112200	62346541	1892	1892	1892	1892	0
456	20230707	112100	62346541	1892	1886	1892	1882	377
457	20230707	112000	61636617	1886	1886	1886	1886	2
458	20230707	111900	61632845	1882	1884	1884	1882	2000
459	20230707	111800	57868216	1884	1884	1884	1884	0
460	20230707	111700	57868216	1884	1884	1884	1884	0
461	20230707	111600	57868216	1884	1884	1884	1884	2
462	20230707	111500	57864448	1884	1884	1884	1884	2
463	20230707	111400	57860680	1884	1884	1884	1884	72
464	20230707	111300	57725032	1884	1884	1884	1884	0
465	20230707	111200	57725032	1884	1884	1884	1884	0
466	20230707	111100	57725032	1884	1884	1884	1884	0
467	20230707	111000	57725032	1884	1884	1884	1884	0
468	20230707	110900	57725032	1884	1884	1884	1884	0
469	20230707	110800	57725032	1884	1884	1884	1884	0
470	20230707	110700	57725032	1884	1884	1884	1884	1
471	20230707	110600	57723148	1884	1885	1885	1884	11
472	20230707	110500	57702423	1885	1885	1885	1885	0
473	20230707	110400	57702423	1885	1884	1885	1884	527
474	20230707	110300	56709031	1884	1885	1885	1884	226
475	20230707	110200	56283029	1885	1886	1886	1885	55
476	20230707	110100	56179303	1881	1881	1881	1881	0
477	20230707	110000	56179303	1881	1887	1887	1881	69
478	20230707	105900	56049489	1886	1886	1886	1885	7
479	20230707	105800	56036288	1888	1887	1889	1887	425
480	20230707	105700	55234106	1884	1884	1887	1884	4
481	20230707	105600	55226566	1885	1887	1887	1885	2
482	20230707	105500	55222794	1884	1887	1889	1884	103
483	20230707	105400	55028257	1887	1887	1887	1877	9
484	20230707	105300	55011341	1876	1887	1887	1876	12
485	20230707	105200	54988763	1876	1876	1876	1876	0
486	20230707	105100	54988763	1876	1882	1882	1876	8
487	20230707	105000	54973734	1892	1891	1892	1891	3
488	20230707	104900	54968060	1874	1885	1885	1874	51
489	20230707	104800	54872402	1893	1889	1893	1889	2
490	20230707	104700	54868620	1895	1895	1895	1895	1
491	20230707	104600	54866725	1882	1885	1885	1882	4
492	20230707	104500	54859191	1897	1898	1898	1882	222
493	20230707	104400	54441356	1874	1874	1874	1874	0
494	20230707	104300	54441356	1874	1874	1874	1874	0
495	20230707	104200	54441356	1874	1874	1874	1874	6222
496	20230707	104100	42781328	1874	1884	1884	1874	1975
497	20230707	104000	39071768	1885	1893	1893	1885	1473
498	20230707	103900	36293469	1893	1893	1893	1893	0
499	20230707	103800	36293469	1893	1893	1893	1893	0
500	20230707	103700	36293469	1893	1894	1894	1893	2
501	20230707	103600	36289682	1894	1895	1895	1894	2
502	20230707	103500	36285893	1896	1896	1896	1896	1
503	20230707	103400	36283997	1899	1897	1899	1897	101
504	20230707	103300	36092398	1897	1897	1897	1897	2
505	20230707	103200	36088604	1896	1896	1896	1896	1
506	20230707	103100	36086708	1897	1898	1898	1897	2
507	20230707	103000	36082913	1901	1901	1901	1901	0
508	20230707	102900	36082913	1901	1901	1901	1901	0
509	20230707	102800	36082913	1901	1901	1901	1901	1
510	20230707	102700	36081012	1896	1896	1896	1896	0
511	20230707	102600	36081012	1896	1899	1900	1896	9
512	20230707	102500	36063922	1900	1901	1901	1900	1242
513	20230707	102400	33704121	1902	1902	1902	1902	0
514	20230707	102300	33704121	1902	1902	1902	1902	41
515	20230707	102200	33626139	1902	1902	1902	1902	152
516	20230707	102100	33337035	1901	1901	1901	1901	9
517	20230707	102000	33319926	1901	1901	1901	1901	1
518	20230707	101900	33318025	1899	1900	1900	1899	3
519	20230707	101800	33312326	1901	1901	1901	1901	11
520	20230707	101700	33291415	1900	1900	1900	1900	3
521	20230707	101600	33285715	1901	1901	1901	1901	0
522	20230707	101500	33285715	1901	1886	1901	1886	2389
523	20230707	101400	28775456	1886	1886	1886	1886	0
524	20230707	101300	28775456	1886	1886	1886	1886	500
525	20230707	101200	27832456	1886	1886	1886	1886	0
526	20230707	101100	27832456	1886	1886	1886	1886	0
527	20230707	101000	27832456	1886	1886	1886	1886	0
528	20230707	100900	27832456	1886	1886	1886	1886	1
529	20230707	100800	27830570	1884	1884	1884	1884	0
530	20230707	100700	27830570	1884	1884	1884	1884	0
531	20230707	100600	27830570	1884	1884	1884	1884	0
532	20230707	100500	27830570	1884	1885	1885	1884	22
533	20230707	100400	27789101	1886	1886	1886	1886	0
534	20230707	100300	27789101	1886	1886	1886	1886	0
535	20230707	100200	27789101	1886	1886	1886	1886	0
536	20230707	100100	27789101	1886	1886	1886	1886	1
537	20230707	100000	27787215	1887	1888	1888	1886	203
538	20230707	095900	27403987	1889	1889	1889	1889	20
539	20230707	095800	27366207	1890	1890	1890	1890	1
540	20230707	095700	27364317	1892	1892	1892	1892	1
541	20230707	095600	27362425	1890	1890	1890	1890	0
542	20230707	095500	27362425	1890	1890	1890	1890	0
543	20230707	095400	27362425	1890	1890	1890	1890	0
544	20230707	095300	27362425	1890	1890	1890	1890	0
545	20230707	095200	27362425	1890	1890	1890	1890	1
546	20230707	095100	27360535	1890	1890	1890	1890	5
547	20230707	095000	27351085	1889	1891	1891	1889	1038
548	20230707	094900	25389902	1890	1890	1890	1890	0
549	20230707	094800	25389902	1890	1890	1890	1890	0
550	20230707	094700	25389902	1890	1892	1892	1890	199
551	20230707	094600	25013778	1893	1893	1893	1893	793
552	20230707	094500	23512629	1893	1893	1893	1893	1
553	20230707	094400	23510736	1894	1895	1895	1894	2
554	20230707	094300	23506947	1895	1895	1895	1895	10
555	20230707	094200	23487997	1896	1896	1896	1896	92
556	20230707	094100	23313565	1896	1899	1899	1896	4
557	20230707	094000	23305975	1900	1898	1900	1898	2
558	20230707	093900	23302177	1899	1902	1902	1899	8
559	20230707	093800	23286969	1903	1902	1903	1902	18
560	20230707	093700	23252732	1902	1902	1902	1902	1
561	20230707	093600	23250830	1900	1900	1900	1900	0
562	20230707	093500	23250830	1900	1900	1900	1899	3
563	20230707	093400	23245131	1905	1891	1905	1891	219
564	20230707	093300	22829528	1891	1891	1891	1891	15
565	20230707	093200	22801163	1891	1891	1891	1891	0
566	20230707	093100	22801163	1891	1891	1891	1891	6
567	20230707	093000	22789817	1891	1889	1891	1889	1568
568	20230707	092900	19827863	1889	1889	1889	1889	0
569	20230707	092800	19827863	1889	1889	1889	1889	0
570	20230707	092700	19827863	1889	1889	1889	1889	0
571	20230707	092600	19827863	1889	1889	1889	1889	3
572	20230707	092500	19822196	1889	1889	1889	1889	1
573	20230707	092400	19820307	1872	1880	1880	1872	100
574	20230707	092300	19632622	1891	1891	1891	1891	2
575	20230707	092200	19628840	1894	1894	1894	1894	0
576	20230707	092100	19628840	1894	1887	1894	1881	19
577	20230707	092000	19593034	1888	1894	1894	1888	346
578	20230707	091900	18939594	1895	1895	1895	1895	12
579	20230707	091800	18916854	1895	1895	1895	1895	1
580	20230707	091700	18914959	1892	1892	1892	1892	0
581	20230707	091600	18914959	1892	1892	1892	1892	0
582	20230707	091500	18914959	1892	1892	1892	1892	2
583	20230707	091400	18911175	1893	1896	1896	1893	4
584	20230707	091300	18903596	1896	1894	1896	1894	9
585	20230707	091200	18886534	1895	1896	1896	1895	3
586	20230707	091100	18880848	1896	1900	1900	1896	89
587	20230707	091000	18712011	1899	1908	1908	1899	1039
588	20230707	090900	16737879	1907	1907	1907	1907	1
589	20230707	090800	16735972	1908	1907	1908	1907	2
590	20230707	090700	16732157	1900	1893	1900	1893	1534
591	20230707	090600	13823129	1893	1892	1893	1891	263
592	20230707	090500	13325536	1894	1894	1894	1894	0
593	20230707	090400	13325536	1894	1893	1894	1893	539
594	20230707	090300	12305208	1895	1895	1895	1895	0
595	20230707	090200	12305208	1895	1895	1895	1895	1
596	20230707	090100	12303313	1896	1885	1896	1882	361
597	20230707	090000	11623687	1896	1861	1896	1861	6194