KissMeData/054180/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	192100	1721351465	1904	1904	1904	1904	19931
3	20230810	192000	1721351465	1904	1904	1904	1904	0
4	20230810	191900	1721351465	1904	1904	1904	1904	0
5	20230810	191800	1721351465	1904	1904	1904	1904	0
6	20230810	191700	1721351465	1904	1904	1904	1904	0
7	20230810	191600	1721351465	1904	1904	1904	1904	0
8	20230810	191500	1721351465	1904	1904	1904	1904	0
9	20230810	191400	1721351465	1904	1904	1904	1904	0
10	20230810	191300	1721351465	1904	1904	1904	1904	0
11	20230810	191200	1721351465	1904	1904	1904	1904	0
12	20230810	191100	1721351465	1904	1904	1904	1904	0
13	20230810	191000	1721351465	1904	1904	1904	1904	0
14	20230810	190900	1721351465	1904	1904	1904	1904	0
15	20230810	190800	1721351465	1904	1904	1904	1904	0
16	20230810	190700	1721351465	1904	1904	1904	1904	0
17	20230810	190600	1721351465	1904	1904	1904	1904	0
18	20230810	190500	1721351465	1904	1904	1904	1904	0
19	20230810	190400	1721351465	1904	1904	1904	1904	0
20	20230810	190300	1721351465	1904	1904	1904	1904	0
21	20230810	190200	1721351465	1904	1904	1904	1904	0
22	20230810	190100	1721351465	1904	1904	1904	1904	0
23	20230810	190000	1721351465	1904	1904	1904	1904	0
24	20230810	185900	1721351465	1904	1904	1904	1904	0
25	20230810	185800	1721351465	1904	1904	1904	1904	0
26	20230810	185700	1721351465	1904	1904	1904	1904	0
27	20230810	185600	1721351465	1904	1904	1904	1904	0
28	20230810	185500	1721351465	1904	1904	1904	1904	0
29	20230810	185400	1721351465	1904	1904	1904	1904	0
30	20230810	185300	1721351465	1904	1904	1904	1904	0
31	20230810	185200	1721351465	1904	1904	1904	1904	0
32	20230810	185100	1721351465	1904	1904	1904	1904	19931
33	20230810	185000	1721351465	1904	1904	1904	1904	0
34	20230810	184900	1721351465	1904	1904	1904	1904	0
35	20230810	184800	1721351465	1904	1904	1904	1904	0
36	20230810	184700	1721351465	1904	1904	1904	1904	0
37	20230810	184600	1721351465	1904	1904	1904	1904	0
38	20230810	184500	1721351465	1904	1904	1904	1904	0
39	20230810	184400	1721351465	1904	1904	1904	1904	0
40	20230810	184300	1721351465	1904	1904	1904	1904	0
41	20230810	184200	1721351465	1904	1904	1904	1904	0
42	20230810	184100	1721351465	1904	1904	1904	1904	0
43	20230810	184000	1721351465	1904	1904	1904	1904	0
44	20230810	183900	1721351465	1904	1904	1904	1904	0
45	20230810	183800	1721351465	1904	1904	1904	1904	0
46	20230810	183700	1721351465	1904	1904	1904	1904	0
47	20230810	183600	1721351465	1904	1904	1904	1904	0
48	20230810	183500	1721351465	1904	1904	1904	1904	0
49	20230810	183400	1721351465	1904	1904	1904	1904	0
50	20230810	183300	1721351465	1904	1904	1904	1904	0
51	20230810	183200	1721351465	1904	1904	1904	1904	0
52	20230810	183100	1721351465	1904	1904	1904	1904	0
53	20230810	183000	1721351465	1904	1904	1904	1904	0
54	20230810	182900	1721351465	1904	1904	1904	1904	0
55	20230810	182800	1721351465	1904	1904	1904	1904	0
56	20230810	182700	1721351465	1904	1904	1904	1904	0
57	20230810	182600	1721351465	1904	1904	1904	1904	0
58	20230810	182500	1721351465	1904	1904	1904	1904	0
59	20230810	182400	1721351465	1904	1904	1904	1904	0
60	20230810	182300	1721351465	1904	1904	1904	1904	0
61	20230810	182200	1721351465	1904	1904	1904	1904	0
62	20230810	182100	1721351465	1904	1904	1904	1904	19931
63	20230810	182000	1721351465	1904	1904	1904	1904	0
64	20230810	181900	1721351465	1904	1904	1904	1904	0
65	20230810	181800	1721351465	1904	1904	1904	1904	0
66	20230810	181700	1721351465	1904	1904	1904	1904	0
67	20230810	181600	1721351465	1904	1904	1904	1904	0
68	20230810	181500	1721351465	1904	1904	1904	1904	0
69	20230810	181400	1721351465	1904	1904	1904	1904	0
70	20230810	181300	1721351465	1904	1904	1904	1904	0
71	20230810	181200	1721351465	1904	1904	1904	1904	0
72	20230810	181100	1721351465	1904	1904	1904	1904	0
73	20230810	181000	1721351465	1904	1904	1904	1904	0
74	20230810	180900	1721351465	1904	1904	1904	1904	0
75	20230810	180800	1721351465	1904	1904	1904	1904	0
76	20230810	180700	1721351465	1904	1904	1904	1904	0
77	20230810	180600	1721351465	1904	1904	1904	1904	0
78	20230810	180500	1721351465	1904	1904	1904	1904	0
79	20230810	180400	1721351465	1904	1904	1904	1904	0
80	20230810	180300	1721351465	1904	1904	1904	1904	0
81	20230810	180200	1721351465	1904	1904	1904	1904	0
82	20230810	180100	1721351465	1904	1904	1904	1904	0
83	20230810	180000	1721351465	1904	1904	1904	1904	0
84	20230810	175900	1721351465	1904	1904	1904	1904	0
85	20230810	175800	1721351465	1904	1904	1904	1904	0
86	20230810	175700	1721351465	1904	1904	1904	1904	0
87	20230810	175600	1721351465	1904	1904	1904	1904	0
88	20230810	175500	1721351465	1904	1904	1904	1904	0
89	20230810	175400	1721351465	1904	1904	1904	1904	0
90	20230810	175300	1721351465	1904	1904	1904	1904	0
91	20230810	175200	1721351465	1904	1904	1904	1904	0
92	20230810	175100	1721351465	1904	1904	1904	1904	19931
93	20230810	175000	1721351465	1904	1904	1904	1904	0
94	20230810	174900	1721351465	1904	1904	1904	1904	0
95	20230810	174800	1721351465	1904	1904	1904	1904	0
96	20230810	174700	1721351465	1904	1904	1904	1904	0
97	20230810	174600	1721351465	1904	1904	1904	1904	0
98	20230810	174500	1721351465	1904	1904	1904	1904	0
99	20230810	174400	1721351465	1904	1904	1904	1904	0
100	20230810	174300	1721351465	1904	1904	1904	1904	0
101	20230810	174200	1721351465	1904	1904	1904	1904	0
102	20230810	174100	1721351465	1904	1904	1904	1904	0
103	20230810	174000	1721351465	1904	1904	1904	1904	0
104	20230810	173900	1721351465	1904	1904	1904	1904	0
105	20230810	173800	1721351465	1904	1904	1904	1904	0
106	20230810	173700	1721351465	1904	1904	1904	1904	0
107	20230810	173600	1721351465	1904	1904	1904	1904	0
108	20230810	173500	1721351465	1904	1904	1904	1904	0
109	20230810	173400	1721351465	1904	1904	1904	1904	0
110	20230810	173300	1721351465	1904	1904	1904	1904	0
111	20230810	173200	1721351465	1904	1904	1904	1904	0
112	20230810	173100	1721351465	1904	1904	1904	1904	0
113	20230810	173000	1721351465	1904	1904	1904	1904	0
114	20230810	172900	1721351465	1904	1904	1904	1904	0
115	20230810	172800	1721351465	1904	1904	1904	1904	0
116	20230810	172700	1721351465	1904	1904	1904	1904	0
117	20230810	172600	1721351465	1904	1904	1904	1904	0
118	20230810	172500	1721351465	1904	1904	1904	1904	0
119	20230810	172400	1721351465	1904	1904	1904	1904	0
120	20230810	172300	1721351465	1904	1904	1904	1904	0
121	20230810	172200	1721351465	1904	1904	1904	1904	0
122	20230810	172100	1721351465	1904	1904	1904	1904	19931
123	20230810	172000	1721351465	1904	1904	1904	1904	0
124	20230810	171900	1721351465	1904	1904	1904	1904	0
125	20230810	171800	1721351465	1904	1904	1904	1904	0
126	20230810	171700	1721351465	1904	1904	1904	1904	0
127	20230810	171600	1721351465	1904	1904	1904	1904	0
128	20230810	171500	1721351465	1904	1904	1904	1904	0
129	20230810	171400	1721351465	1904	1904	1904	1904	0
130	20230810	171300	1721351465	1904	1904	1904	1904	0
131	20230810	171200	1721351465	1904	1904	1904	1904	0
132	20230810	171100	1721351465	1904	1904	1904	1904	0
133	20230810	171000	1721351465	1904	1904	1904	1904	0
134	20230810	170900	1721351465	1904	1904	1904	1904	0
135	20230810	170800	1721351465	1904	1904	1904	1904	0
136	20230810	170700	1721351465	1904	1904	1904	1904	0
137	20230810	170600	1721351465	1904	1904	1904	1904	0
138	20230810	170500	1721351465	1904	1904	1904	1904	0
139	20230810	170400	1721351465	1904	1904	1904	1904	0
140	20230810	170300	1721351465	1904	1904	1904	1904	0
141	20230810	170200	1721351465	1904	1904	1904	1904	0
142	20230810	170100	1721351465	1904	1904	1904	1904	0
143	20230810	170000	1721351465	1904	1904	1904	1904	0
144	20230810	165900	1721351465	1904	1904	1904	1904	0
145	20230810	165800	1721351465	1904	1904	1904	1904	0
146	20230810	165700	1721351465	1904	1904	1904	1904	0
147	20230810	165600	1721351465	1904	1904	1904	1904	0
148	20230810	165500	1721351465	1904	1904	1904	1904	0
149	20230810	165400	1721351465	1904	1904	1904	1904	0
150	20230810	165300	1721351465	1904	1904	1904	1904	0
151	20230810	165200	1721351465	1904	1904	1904	1904	0
152	20230810	165100	1721351465	1904	1904	1904	1904	19931
153	20230810	165000	1721351465	1904	1904	1904	1904	0
154	20230810	164900	1721351465	1904	1904	1904	1904	0
155	20230810	164800	1721351465	1904	1904	1904	1904	0
156	20230810	164700	1721351465	1904	1904	1904	1904	0
157	20230810	164600	1721351465	1904	1904	1904	1904	0
158	20230810	164500	1721351465	1904	1904	1904	1904	0
159	20230810	164400	1721351465	1904	1904	1904	1904	0
160	20230810	164300	1721351465	1904	1904	1904	1904	0
161	20230810	164200	1721351465	1904	1904	1904	1904	0
162	20230810	164100	1721351465	1904	1904	1904	1904	0
163	20230810	164000	1721351465	1904	1904	1904	1904	0
164	20230810	163900	1721351465	1904	1904	1904	1904	0
165	20230810	163800	1721351465	1904	1904	1904	1904	0
166	20230810	163700	1721351465	1904	1904	1904	1904	0
167	20230810	163600	1721351465	1904	1904	1904	1904	0
168	20230810	163500	1721351465	1904	1904	1904	1904	0
169	20230810	163400	1721351465	1904	1904	1904	1904	0
170	20230810	163300	1721351465	1904	1904	1904	1904	0
171	20230810	163200	1721351465	1904	1904	1904	1904	0
172	20230810	163100	1721351465	1904	1904	1904	1904	0
173	20230810	163000	1721351465	1904	1904	1904	1904	0
174	20230810	162900	1721351465	1904	1904	1904	1904	0
175	20230810	162800	1721351465	1904	1904	1904	1904	0
176	20230810	162700	1721351465	1904	1904	1904	1904	0
177	20230810	162600	1721351465	1904	1904	1904	1904	0
178	20230810	162500	1721351465	1904	1904	1904	1904	0
179	20230810	162400	1721351465	1904	1904	1904	1904	0
180	20230810	162300	1721351465	1904	1904	1904	1904	0
181	20230810	162200	1721351465	1904	1904	1904	1904	0
182	20230810	162100	1721351465	1904	1904	1904	1904	19931
183	20230810	162000	1721351465	1904	1904	1904	1904	0
184	20230810	161900	1721351465	1904	1904	1904	1904	0
185	20230810	161800	1721351465	1904	1904	1904	1904	0
186	20230810	161700	1721351465	1904	1904	1904	1904	0
187	20230810	161600	1721351465	1904	1904	1904	1904	0
188	20230810	161500	1721351465	1904	1904	1904	1904	0
189	20230810	161400	1721351465	1904	1904	1904	1904	0
190	20230810	161300	1721351465	1904	1904	1904	1904	0
191	20230810	161200	1721351465	1904	1904	1904	1904	0
192	20230810	161100	1721351465	1904	1904	1904	1904	0
193	20230810	161000	1721351465	1904	1904	1904	1904	0
194	20230810	160900	1721351465	1904	1904	1904	1904	0
195	20230810	160800	1721351465	1904	1904	1904	1904	0
196	20230810	160700	1721351465	1904	1904	1904	1904	0
197	20230810	160600	1721351465	1904	1904	1904	1904	0
198	20230810	160500	1721351465	1904	1904	1904	1904	0
199	20230810	160400	1721351465	1904	1904	1904	1904	0
200	20230810	160300	1721351465	1904	1904	1904	1904	0
201	20230810	160200	1721351465	1904	1904	1904	1904	0
202	20230810	160100	1721351465	1904	1904	1904	1904	0
203	20230810	160000	1721351465	1904	1904	1904	1904	0
204	20230810	155900	1721351465	1904	1904	1904	1904	0
205	20230810	155800	1721351465	1904	1904	1904	1904	0
206	20230810	155700	1721351465	1904	1904	1904	1904	0
207	20230810	155600	1721351465	1904	1904	1904	1904	0
208	20230810	155500	1721351465	1904	1904	1904	1904	0
209	20230810	155400	1721351465	1904	1904	1904	1904	0
210	20230810	155300	1721351465	1904	1904	1904	1904	0
211	20230810	155200	1721351465	1904	1904	1904	1904	0
212	20230810	155100	1721351465	1904	1904	1904	1904	19931
213	20230810	155000	1721351465	1904	1904	1904	1904	0
214	20230810	154900	1721351465	1904	1904	1904	1904	0
215	20230810	154800	1721351465	1904	1904	1904	1904	0
216	20230810	154700	1721351465	1904	1904	1904	1904	0
217	20230810	154600	1721351465	1904	1904	1904	1904	0
218	20230810	154500	1721351465	1904	1904	1904	1904	0
219	20230810	154400	1721351465	1904	1904	1904	1904	0
220	20230810	154300	1721351465	1904	1904	1904	1904	0
221	20230810	154200	1721351465	1904	1904	1904	1904	0
222	20230810	154100	1721351465	1904	1904	1904	1904	0
223	20230810	154000	1721351465	1904	1904	1904	1904	0
224	20230810	153900	1721351465	1904	1904	1904	1904	0
225	20230810	153800	1721351465	1904	1904	1904	1904	0
226	20230810	153700	1721351465	1904	1904	1904	1904	0
227	20230810	153600	1721351465	1904	1904	1904	1904	0
228	20230810	153500	1721351465	1904	1904	1904	1904	0
229	20230810	153400	1721351465	1904	1904	1904	1904	0
230	20230810	153300	1721351465	1904	1904	1904	1904	0
231	20230810	153200	1721351465	1904	1904	1904	1904	0
232	20230810	153100	1721351465	1904	1904	1904	1904	0
233	20230810	153000	1721351465	1904	1904	1904	1904	19931
234	20230810	152900	1683402841	1904	1904	1904	1904	0
235	20230810	152800	1683402841	1904	1904	1904	1904	0
236	20230810	152700	1683402841	1904	1904	1904	1904	0
237	20230810	152600	1683402841	1904	1904	1904	1904	0
238	20230810	152500	1683402841	1904	1904	1904	1904	0
239	20230810	152400	1683402841	1904	1904	1904	1904	0
240	20230810	152300	1683402841	1904	1904	1904	1904	0
241	20230810	152200	1683402841	1904	1904	1904	1904	0
242	20230810	152100	1683402841	1904	1904	1904	1904	0
243	20230810	152000	1683402841	1904	1904	1904	1904	0
244	20230810	151900	1683402841	1904	1903	1904	1902	4875
245	20230810	151800	1674125895	1904	1903	1904	1903	2287
246	20230810	151700	1669773038	1903	1904	1904	1903	961
247	20230810	151600	1667944253	1903	1902	1903	1900	1862
248	20230810	151500	1664402446	1899	1898	1902	1898	10170
249	20230810	151400	1645093547	1899	1901	1901	1898	4250
250	20230810	151300	1637023413	1900	1899	1900	1899	148
251	20230810	151200	1636742360	1900	1900	1903	1898	514
252	20230810	151100	1635766213	1900	1903	1903	1900	538
253	20230810	151000	1634742402	1903	1899	1903	1894	1502
254	20230810	150900	1631889031	1903	1899	1903	1898	17
255	20230810	150800	1631856745	1899	1895	1899	1893	2230
256	20230810	150700	1627629693	1896	1897	1898	1893	1089
257	20230810	150600	1625564426	1898	1893	1898	1893	252
258	20230810	150500	1625087380	1893	1898	1898	1893	1524
259	20230810	150400	1622195868	1898	1901	1901	1898	2405
260	20230810	150300	1617629948	1901	1901	1903	1901	6114
261	20230810	150200	1606007034	1899	1911	1911	1899	2955
262	20230810	150100	1600388823	1906	1906	1911	1906	178
263	20230810	150000	1600049530	1906	1911	1911	1903	727
264	20230810	145900	1598663307	1910	1906	1910	1906	277
265	20230810	145800	1598134945	1906	1910	1910	1906	62
266	20230810	145700	1598016669	1910	1910	1911	1910	830
267	20230810	145600	1596431340	1910	1910	1910	1910	355
268	20230810	145500	1595753290	1910	1910	1910	1910	96
269	20230810	145400	1595569930	1910	1910	1910	1910	142
270	20230810	145300	1595298710	1910	1912	1912	1910	1083
271	20230810	145200	1593230170	1911	1911	1911	1911	1772
272	20230810	145100	1589843878	1911	1899	1911	1899	97
273	20230810	145000	1589658643	1912	1901	1912	1901	1599
274	20230810	144900	1586605755	1899	1898	1899	1898	1751
275	20230810	144800	1583281332	1898	1893	1898	1893	153
276	20230810	144700	1582991683	1893	1898	1898	1893	71
277	20230810	144600	1582857275	1898	1898	1898	1898	161
278	20230810	144500	1582551697	1899	1899	1899	1899	148
279	20230810	144400	1582270645	1888	1905	1905	1887	477
280	20230810	144300	1581369578	1906	1909	1909	1904	1016
281	20230810	144200	1579430080	1909	1908	1909	1908	292
282	20230810	144100	1578872810	1908	1892	1909	1892	1956
283	20230810	144000	1575139946	1891	1885	1891	1882	1865
284	20230810	143900	1571622361	1886	1886	1886	1883	186
285	20230810	143800	1571271799	1883	1882	1883	1882	156
286	20230810	143700	1570978206	1882	1883	1883	1880	1117
287	20230810	143600	1568877361	1883	1887	1887	1883	394
288	20230810	143500	1568134195	1880	1897	1897	1880	13325
289	20230810	143400	1542995903	1898	1905	1905	1898	3680
290	20230810	143300	1536002952	1903	1906	1906	1903	190
291	20230810	143200	1535640956	1906	1908	1908	1906	12
292	20230810	143100	1535618063	1908	1908	1908	1908	1
293	20230810	143000	1535616155	1903	1908	1908	1903	265
294	20230810	142900	1535111790	1909	1905	1909	1903	210
295	20230810	142800	1534711206	1901	1908	1909	1900	6461
296	20230810	142700	1522425867	1909	1910	1910	1909	4812
297	20230810	142600	1513239733	1909	1909	1909	1909	458
298	20230810	142500	1512365411	1909	1905	1909	1905	1662
299	20230810	142400	1509199289	1905	1908	1908	1905	5454
300	20230810	142300	1498807583	1909	1908	1909	1908	353
301	20230810	142200	1498133879	1909	1909	1909	1909	3
302	20230810	142100	1498128152	1909	1909	1909	1909	1112
303	20230810	142000	1496005344	1909	1911	1911	1909	867
304	20230810	141900	1494349366	1911	1913	1913	1911	3198
305	20230810	141800	1488236879	1913	1918	1918	1913	649
306	20230810	141700	1486994787	1918	1918	1918	1918	602
307	20230810	141600	1485840151	1918	1919	1919	1918	1300
308	20230810	141500	1483346750	1918	1916	1919	1913	1179
309	20230810	141400	1481087792	1916	1913	1922	1912	1393
310	20230810	141300	1478421131	1912	1914	1914	1911	1329
311	20230810	141200	1475880046	1915	1919	1919	1915	769
312	20230810	141100	1474406741	1919	1925	1925	1919	9939
313	20230810	141000	1455311318	1925	1929	1929	1925	255
314	20230810	140900	1454820349	1929	1932	1932	1923	9138
315	20230810	140800	1437197106	1931	1932	1932	1931	1763
316	20230810	140700	1433791695	1933	1931	1933	1931	1509
317	20230810	140600	1430875145	1931	1936	1936	1931	4334
318	20230810	140500	1422499244	1936	1939	1939	1936	1625
319	20230810	140400	1419352032	1940	1940	1940	1940	1858
320	20230810	140300	1415747512	1938	1949	1949	1938	3366
321	20230810	140200	1409207990	1948	1938	1949	1937	14535
322	20230810	140100	1380996679	1935	1931	1935	1930	3209
323	20230810	140000	1374798955	1931	1931	1931	1931	2583
324	20230810	135900	1369811182	1931	1935	1935	1931	9296
325	20230810	135800	1351847666	1935	1945	1946	1935	8268
326	20230810	135700	1335820225	1945	1945	1955	1937	37183
327	20230810	135600	1263359451	1947	1914	1950	1914	76225
328	20230810	135500	1116279986	1914	1912	1914	1912	447
329	20230810	135400	1115424803	1911	1909	1911	1909	1564
330	20230810	135300	1112437691	1908	1908	1909	1908	176
331	20230810	135200	1112101882	1908	1908	1908	1908	6264
332	20230810	135100	1100150170	1908	1907	1908	1907	176
333	20230810	135000	1099814537	1908	1906	1908	1906	1103
334	20230810	134900	1097711215	1907	1907	1907	1906	310
335	20230810	134800	1097120064	1907	1907	1907	1907	52
336	20230810	134700	1097020900	1908	1906	1908	1906	399
337	20230810	134600	1096260404	1905	1908	1908	1905	939
338	20230810	134500	1094469223	1908	1908	1908	1908	235
339	20230810	134400	1094020843	1908	1908	1908	1908	15
340	20230810	134300	1093992223	1908	1908	1908	1908	111
341	20230810	134200	1093780435	1908	1908	1908	1908	1
342	20230810	134100	1093778527	1907	1905	1907	1905	2593
343	20230810	134000	1088833796	1905	1904	1905	1901	90
344	20230810	133900	1088662625	1905	1906	1907	1905	795
345	20230810	133800	1087147024	1906	1906	1906	1906	1057
346	20230810	133700	1085132382	1906	1906	1906	1906	1245
347	20230810	133600	1082759412	1906	1909	1909	1906	1649
348	20230810	133500	1079614764	1910	1914	1914	1910	870
349	20230810	133400	1077951972	1915	1915	1915	1915	1119
350	20230810	133300	1075809087	1917	1916	1917	1914	3688
351	20230810	133200	1068745731	1916	1916	1918	1915	1606
352	20230810	133100	1065669169	1916	1915	1916	1915	570
353	20230810	133000	1064577108	1915	1916	1916	1914	1015
354	20230810	132900	1062633383	1915	1916	1916	1915	1054
355	20230810	132800	1060613950	1916	1914	1916	1914	759
356	20230810	132700	1059160491	1914	1913	1914	1913	1718
357	20230810	132600	1055873074	1913	1913	1913	1913	279
358	20230810	132500	1055339347	1913	1912	1913	1910	5055
359	20230810	132400	1045681337	1913	1913	1913	1912	2387
360	20230810	132300	1041116667	1914	1913	1914	1913	16
361	20230810	132200	1041086046	1914	1915	1915	1912	1342
362	20230810	132100	1038519690	1915	1917	1917	1915	2067
363	20230810	132000	1034557266	1918	1917	1918	1917	772
364	20230810	131900	1033076571	1915	1916	1918	1915	567
365	20230810	131800	1031989083	1919	1916	1919	1911	5142
366	20230810	131700	1022136333	1915	1910	1915	1910	5530
367	20230810	131600	1011554560	1910	1910	1910	1910	2040
368	20230810	131500	1007658160	1910	1910	1910	1910	1660
369	20230810	131400	1004487560	1909	1910	1910	1909	24
370	20230810	131300	1004441721	1910	1909	1910	1909	312
371	20230810	131200	1003846035	1908	1909	1909	1908	36
372	20230810	131100	1003777340	1910	1909	1915	1909	1049
373	20230810	131000	1001773740	1909	1909	1909	1909	520
374	20230810	130900	1000781060	1907	1906	1909	1906	1094
375	20230810	130800	998695400	1906	1905	1906	1905	630
376	20230810	130700	997495068	1904	1905	1905	1904	839
377	20230810	130600	995897611	1905	1903	1905	1903	146
378	20230810	130500	995619680	1900	1897	1900	1897	5133
379	20230810	130400	985870349	1897	1899	1899	1897	2520
380	20230810	130300	981088697	1899	1899	1899	1899	41
381	20230810	130200	981010838	1899	1900	1900	1899	877
382	20230810	130100	979344558	1900	1900	1900	1900	2629
383	20230810	130000	974349458	1900	1901	1901	1900	532
384	20230810	125900	973338322	1901	1903	1903	1901	716
385	20230810	125800	971977138	1903	1903	1903	1903	216
386	20230810	125700	971566090	1903	1903	1903	1901	679
387	20230810	125600	970275183	1903	1903	1903	1902	494
388	20230810	125500	969335129	1904	1903	1904	1903	275
389	20230810	125400	968811803	1903	1904	1904	1903	136
390	20230810	125300	968552985	1905	1910	1910	1904	811
391	20230810	125200	967007293	1910	1910	1921	1909	1527
392	20230810	125100	964091477	1922	1910	1922	1910	3400
393	20230810	125000	957573669	1923	1903	1928	1903	46105
394	20230810	124900	869376867	1904	1905	1905	1903	1593
395	20230810	124800	866342634	1905	1904	1905	1904	152
396	20230810	124700	866053077	1896	1895	1904	1895	2774
397	20230810	124600	860780543	1895	1893	1895	1893	1589
398	20230810	124500	857772564	1893	1888	1893	1887	301
399	20230810	124400	857204570	1887	1887	1887	1887	194
400	20230810	124300	856838492	1886	1884	1887	1884	42
401	20230810	124200	856759262	1883	1883	1883	1882	3
402	20230810	124100	856753614	1882	1882	1882	1882	371
403	20230810	124000	856055392	1882	1882	1882	1882	0
404	20230810	123900	856055392	1882	1882	1882	1882	0
405	20230810	123800	856055392	1882	1882	1882	1882	505
406	20230810	123700	855104982	1882	1875	1882	1875	1072
407	20230810	123600	853093414	1874	1874	1874	1874	0
408	20230810	123500	853093414	1874	1875	1875	1874	393
409	20230810	123400	852356639	1875	1876	1876	1875	394
410	20230810	123300	851617667	1877	1877	1877	1877	101
411	20230810	123200	851428090	1877	1877	1877	1877	0
412	20230810	123100	851428090	1877	1877	1877	1877	0
413	20230810	123000	851428090	1877	1877	1877	1877	574
414	20230810	122900	850350692	1877	1877	1877	1877	160
415	20230810	122800	850050372	1877	1878	1878	1877	718
416	20230810	122700	848701969	1877	1879	1879	1877	458
417	20230810	122600	847841999	1879	1880	1880	1879	21
418	20230810	122500	847802539	1880	1881	1881	1880	164
419	20230810	122400	847494076	1880	1880	1880	1880	0
420	20230810	122300	847494076	1880	1880	1880	1880	0
421	20230810	122200	847494076	1880	1880	1880	1880	143
422	20230810	122100	847225236	1880	1880	1880	1880	0
423	20230810	122000	847225236	1880	1880	1880	1880	2
424	20230810	121900	847221476	1880	1883	1883	1880	877
425	20230810	121800	845572673	1883	1883	1884	1883	1011
426	20230810	121700	843668959	1888	1883	1888	1883	800
427	20230810	121600	842161217	1886	1885	1886	1885	160
428	20230810	121500	841859465	1884	1895	1895	1884	3402
429	20230810	121400	835437643	1896	1896	1896	1896	10
430	20230810	121300	835418683	1896	1890	1896	1890	775
431	20230810	121200	833951275	1890	1890	1896	1890	1831
432	20230810	121100	830487685	1890	1890	1890	1890	1200
433	20230810	121000	828219685	1890	1890	1890	1890	819
434	20230810	120900	826671775	1891	1892	1892	1891	6140
435	20230810	120800	815060734	1898	1896	1898	1896	5500
436	20230810	120700	804624111	1896	1898	1898	1896	66
437	20230810	120600	804498972	1897	1897	1898	1897	3
438	20230810	120500	804493280	1896	1898	1898	1889	422
439	20230810	120400	803694014	1898	1905	1907	1898	2058
440	20230810	120300	799778285	1906	1909	1910	1906	8827
441	20230810	120200	782926167	1909	1904	1909	1902	743
442	20230810	120100	781511863	1904	1902	1910	1902	8108
443	20230810	120000	766087169	1902	1900	1905	1900	3563
444	20230810	115900	759311152	1900	1897	1900	1889	4302
445	20230810	115800	751150311	1897	1897	1897	1897	783
446	20230810	115700	749664960	1889	1888	1889	1888	1201
447	20230810	115600	747396669	1885	1885	1887	1885	1504
448	20230810	115500	744560964	1885	1885	1885	1885	24
449	20230810	115400	744515724	1884	1884	1884	1883	573
450	20230810	115300	743436242	1883	1883	1883	1882	266
451	20230810	115200	742935430	1882	1879	1882	1879	442
452	20230810	115100	742104189	1870	1879	1880	1870	1489
453	20230810	115000	739309662	1879	1870	1879	1866	8616
454	20230810	114900	723140844	1870	1870	1870	1870	10
455	20230810	114800	723122144	1870	1870	1870	1870	1
456	20230810	114700	723120274	1865	1865	1865	1865	464
457	20230810	114600	722254914	1865	1865	1865	1865	1735
458	20230810	114500	719019139	1864	1864	1864	1864	100
459	20230810	114400	718832739	1864	1864	1864	1855	1559
460	20230810	114300	715940263	1864	1856	1864	1855	4754
461	20230810	114200	707097068	1855	1855	1855	1855	0
462	20230810	114100	707097068	1855	1855	1855	1855	11
463	20230810	114000	707076663	1855	1860	1860	1855	50
464	20230810	113900	706983859	1861	1862	1862	1861	3
465	20230810	113800	706978274	1859	1862	1862	1859	4079
466	20230810	113700	699395302	1860	1861	1861	1860	799
467	20230810	113600	697909061	1862	1861	1862	1861	275
468	20230810	113500	697397021	1861	1862	1862	1858	308
469	20230810	113400	696824736	1858	1860	1860	1858	184
470	20230810	113300	696482657	1862	1862	1862	1862	0
471	20230810	113200	696482657	1862	1862	1862	1862	1275
472	20230810	113100	694108607	1862	1860	1862	1860	401
473	20230810	113000	693362223	1864	1864	1864	1864	0
474	20230810	112900	693362223	1864	1860	1864	1859	880
475	20230810	112800	691725380	1865	1865	1865	1865	0
476	20230810	112700	691725380	1865	1865	1865	1865	3
477	20230810	112600	691719785	1865	1865	1865	1865	2
478	20230810	112500	691716055	1865	1865	1865	1865	0
479	20230810	112400	691716055	1865	1865	1865	1865	1
480	20230810	112300	691714190	1865	1865	1865	1865	0
481	20230810	112200	691714190	1865	1862	1865	1856	19
482	20230810	112100	691678911	1865	1861	1865	1861	183
483	20230810	112000	691338340	1861	1861	1861	1861	209
484	20230810	111900	690949391	1861	1861	1861	1861	200
485	20230810	111800	690577191	1854	1858	1861	1854	968
486	20230810	111700	688778325	1853	1847	1853	1847	7944
487	20230810	111600	674089971	1845	1845	1845	1845	0
488	20230810	111500	674089971	1845	1845	1845	1845	1
489	20230810	111400	674088126	1845	1846	1846	1845	573
490	20230810	111300	673030491	1848	1848	1848	1848	1
491	20230810	111200	673028643	1848	1848	1848	1848	150
492	20230810	111100	672751443	1848	1848	1848	1848	100
493	20230810	111000	672566643	1845	1848	1848	1845	218
494	20230810	110900	672163833	1848	1845	1848	1845	450
495	20230810	110800	671332677	1845	1845	1845	1845	0
496	20230810	110700	671332677	1845	1845	1845	1845	6
497	20230810	110600	671321607	1848	1848	1848	1848	12
498	20230810	110500	671299431	1848	1848	1848	1848	120
499	20230810	110400	671077671	1848	1848	1848	1848	211
500	20230810	110300	670687743	1844	1846	1846	1844	1157
501	20230810	110200	668552653	1846	1846	1846	1846	52
502	20230810	110100	668456661	1846	1845	1846	1845	529
503	20230810	110000	667480154	1846	1845	1846	1845	97
504	20230810	105900	667301112	1845	1845	1845	1845	51
505	20230810	105800	667207017	1845	1845	1845	1845	16
506	20230810	105700	667177497	1846	1846	1846	1846	221
507	20230810	105600	666769531	1847	1844	1847	1844	411
508	20230810	105500	666011548	1844	1843	1844	1843	46
509	20230810	105400	665926748	1843	1838	1843	1838	477
510	20230810	105300	665049872	1838	1838	1838	1838	0
511	20230810	105200	665049872	1838	1838	1838	1838	300
512	20230810	105100	664498472	1838	1838	1838	1838	0
513	20230810	105000	664498472	1838	1838	1838	1838	2
514	20230810	104900	664494796	1835	1838	1838	1835	6
515	20230810	104800	664483782	1836	1836	1836	1836	0
516	20230810	104700	664483782	1836	1836	1836	1836	150
517	20230810	104600	664208382	1834	1836	1836	1834	817
518	20230810	104500	662710001	1834	1838	1838	1834	4036
519	20230810	104400	655301040	1838	1838	1838	1838	4
520	20230810	104300	655293688	1838	1839	1839	1837	1300
521	20230810	104200	652904426	1839	1837	1839	1837	1727
522	20230810	104100	649731593	1837	1837	1837	1837	104
523	20230810	104000	649540545	1837	1837	1837	1837	1132
524	20230810	103900	647461061	1837	1837	1837	1837	210
525	20230810	103800	647075291	1837	1837	1837	1837	4394
526	20230810	103700	639003513	1837	1837	1837	1837	958
527	20230810	103600	637243667	1837	1837	1837	1837	2
528	20230810	103500	637239993	1837	1834	1837	1834	105
529	20230810	103400	637047126	1834	1834	1834	1834	5286
530	20230810	103300	627352602	1834	1832	1834	1832	553
531	20230810	103200	626338706	1832	1832	1832	1831	1719
532	20230810	103100	623189517	1831	1831	1831	1831	1439
533	20230810	103000	620554708	1834	1833	1834	1832	3271
534	20230810	102900	614557934	1834	1834	1834	1834	2296
535	20230810	102800	610347070	1835	1836	1836	1835	3437
536	20230810	102700	604040165	1836	1836	1837	1836	1397
537	20230810	102600	601475272	1837	1838	1838	1837	381
538	20230810	102500	600775374	1837	1837	1837	1837	301
539	20230810	102400	600222437	1837	1837	1837	1837	50
540	20230810	102300	600130587	1837	1837	1838	1837	1009
541	20230810	102200	598277053	1837	1837	1837	1837	3186
542	20230810	102100	592424371	1837	1837	1837	1837	3561
543	20230810	102000	585882814	1837	1837	1837	1837	1110
544	20230810	101900	583843744	1837	1837	1837	1837	108
545	20230810	101800	583645348	1838	1839	1839	1838	1779
546	20230810	101700	580375543	1838	1842	1842	1838	1963
547	20230810	101600	576765006	1843	1842	1843	1842	32
548	20230810	101500	576706031	1841	1841	1841	1841	372
549	20230810	101400	576021179	1841	1841	1841	1841	274
550	20230810	101300	575516745	1838	1839	1839	1838	200
551	20230810	101200	575149026	1838	1838	1838	1838	0
552	20230810	101100	575149026	1838	1838	1838	1838	300
553	20230810	101000	574597626	1837	1837	1837	1837	0
554	20230810	100900	574597626	1837	1837	1837	1837	27
555	20230810	100800	574548027	1837	1837	1837	1837	2147
556	20230810	100700	570603988	1837	1837	1837	1837	4
557	20230810	100600	570596640	1836	1836	1836	1836	57
558	20230810	100500	570491988	1836	1836	1836	1836	63
559	20230810	100400	570376320	1836	1835	1836	1835	51
560	20230810	100300	570282734	1835	1835	1835	1835	491
561	20230810	100200	569381749	1835	1837	1838	1835	4294
562	20230810	100100	561498461	1836	1837	1838	1836	712
563	20230810	100000	560190818	1837	1840	1840	1837	4177
564	20230810	095900	552517468	1850	1841	1850	1837	10302
565	20230810	095800	533581970	1840	1840	1840	1840	0
566	20230810	095700	533581970	1840	1850	1850	1840	103
567	20230810	095600	533391430	1850	1841	1850	1840	1432
568	20230810	095500	530752230	1840	1848	1848	1840	1388
569	20230810	095400	528189994	1848	1843	1848	1843	3507
570	20230810	095300	521726558	1844	1844	1844	1844	0
571	20230810	095200	521726558	1844	1844	1844	1844	64
572	20230810	095100	521608542	1838	1838	1838	1838	6923
573	20230810	095000	508884068	1838	1838	1838	1838	4580
574	20230810	094900	500466028	1838	1838	1838	1838	25
575	20230810	094800	500420078	1837	1837	1837	1837	3
576	20230810	094700	500414567	1837	1838	1838	1837	2796
577	20230810	094600	495277114	1838	1839	1839	1838	550
578	20230810	094500	494266207	1838	1837	1842	1837	3705
579	20230810	094400	487456417	1837	1842	1842	1837	11372
580	20230810	094300	466548221	1842	1842	1842	1842	673
581	20230810	094200	465308555	1840	1843	1843	1840	9533
582	20230810	094100	447745892	1843	1845	1845	1843	2863
583	20230810	094000	442465973	1845	1845	1845	1844	1156
584	20230810	093900	440333571	1845	1853	1853	1844	7325
585	20230810	093800	426818769	1853	1853	1853	1853	960
586	20230810	093700	425039889	1853	1853	1853	1846	116
587	20230810	093600	424824970	1853	1853	1853	1853	52
588	20230810	093500	424728614	1853	1853	1853	1852	114
589	20230810	093400	424517373	1846	1854	1854	1846	5
590	20230810	093300	424508111	1854	1845	1854	1845	1199
591	20230810	093200	422295470	1845	1855	1855	1845	500
592	20230810	093100	421370970	1855	1845	1855	1844	325
593	20230810	093000	420771449	1856	1845	1858	1844	572
594	20230810	092900	419716609	1844	1855	1855	1841	5364
595	20230810	092800	409824792	1855	1861	1861	1855	9109
596	20230810	092700	392882206	1861	1869	1869	1861	2048
597	20230810	092600	389068728	1870	1875	1875	1870	699
598	20230810	092500	387760698	1875	1875	1875	1872	375
599	20230810	092400	387058632	1876	1874	1876	1870	1285
600	20230810	092300	384649834	1874	1872	1874	1865	934
601	20230810	092200	382900959	1872	1861	1872	1861	11193
602	20230810	092100	361982558	1862	1857	1863	1855	4638
603	20230810	092000	353370204	1856	1838	1856	1838	7520
604	20230810	091900	339458159	1838	1848	1848	1838	5861
605	20230810	091800	328684031	1848	1841	1848	1837	5812
606	20230810	091700	317973675	1844	1834	1844	1834	3010
607	20230810	091600	312428526	1834	1844	1844	1833	4715
608	20230810	091500	303779725	1837	1837	1837	1834	1848
609	20230810	091400	300387082	1837	1848	1849	1837	489
610	20230810	091300	299484713	1837	1824	1837	1819	6640
611	20230810	091200	287375948	1824	1824	1830	1818	8245
612	20230810	091100	272316282	1824	1828	1830	1816	18097
613	20230810	091000	239365868	1829	1834	1837	1829	15099
614	20230810	090900	211729362	1835	1843	1843	1835	21573
615	20230810	090800	172047863	1843	1853	1855	1843	13233
616	20230810	090700	147575434	1853	1863	1863	1853	9467
617	20230810	090600	130012146	1863	1861	1872	1859	1981
618	20230810	090500	126324722	1872	1860	1872	1860	7037
619	20230810	090400	113233707	1860	1862	1868	1860	12068
620	20230810	090300	90768396	1862	1861	1881	1861	10783
621	20230810	090200	70681156	1861	1870	1870	1861	5732
622	20230810	090100	59989932	1870	1880	1880	1866	12059
623	20230810	090000	37443754	1884	1884	1884	1880	19202