KissMeData/084870/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	193700	123186180	1870	1870	1870	1870	2085
3	20230703	193600	123186180	1870	1870	1870	1870	0
4	20230703	193500	123186180	1870	1870	1870	1870	0
5	20230703	193400	123186180	1870	1870	1870	1870	0
6	20230703	193300	123186180	1870	1870	1870	1870	0
7	20230703	193200	123186180	1870	1870	1870	1870	0
8	20230703	193100	123186180	1870	1870	1870	1870	0
9	20230703	193000	123186180	1870	1870	1870	1870	0
10	20230703	192900	123186180	1870	1870	1870	1870	0
11	20230703	192800	123186180	1870	1870	1870	1870	0
12	20230703	192700	123186180	1870	1870	1870	1870	0
13	20230703	192600	123186180	1870	1870	1870	1870	0
14	20230703	192500	123186180	1870	1870	1870	1870	0
15	20230703	192400	123186180	1870	1870	1870	1870	0
16	20230703	192300	123186180	1870	1870	1870	1870	0
17	20230703	192200	123186180	1870	1870	1870	1870	0
18	20230703	192100	123186180	1870	1870	1870	1870	0
19	20230703	192000	123186180	1870	1870	1870	1870	0
20	20230703	191900	123186180	1870	1870	1870	1870	0
21	20230703	191800	123186180	1870	1870	1870	1870	0
22	20230703	191700	123186180	1870	1870	1870	1870	0
23	20230703	191600	123186180	1870	1870	1870	1870	0
24	20230703	191500	123186180	1870	1870	1870	1870	0
25	20230703	191400	123186180	1870	1870	1870	1870	0
26	20230703	191300	123186180	1870	1870	1870	1870	0
27	20230703	191200	123186180	1870	1870	1870	1870	0
28	20230703	191100	123186180	1870	1870	1870	1870	0
29	20230703	191000	123186180	1870	1870	1870	1870	0
30	20230703	190900	123186180	1870	1870	1870	1870	0
31	20230703	190800	123186180	1870	1870	1870	1870	0
32	20230703	190700	123186180	1870	1870	1870	1870	2085
33	20230703	190600	123186180	1870	1870	1870	1870	0
34	20230703	190500	123186180	1870	1870	1870	1870	0
35	20230703	190400	123186180	1870	1870	1870	1870	0
36	20230703	190300	123186180	1870	1870	1870	1870	0
37	20230703	190200	123186180	1870	1870	1870	1870	0
38	20230703	190100	123186180	1870	1870	1870	1870	0
39	20230703	190000	123186180	1870	1870	1870	1870	0
40	20230703	185900	123186180	1870	1870	1870	1870	0
41	20230703	185800	123186180	1870	1870	1870	1870	0
42	20230703	185700	123186180	1870	1870	1870	1870	0
43	20230703	185600	123186180	1870	1870	1870	1870	0
44	20230703	185500	123186180	1870	1870	1870	1870	0
45	20230703	185400	123186180	1870	1870	1870	1870	0
46	20230703	185300	123186180	1870	1870	1870	1870	0
47	20230703	185200	123186180	1870	1870	1870	1870	0
48	20230703	185100	123186180	1870	1870	1870	1870	0
49	20230703	185000	123186180	1870	1870	1870	1870	0
50	20230703	184900	123186180	1870	1870	1870	1870	0
51	20230703	184800	123186180	1870	1870	1870	1870	0
52	20230703	184700	123186180	1870	1870	1870	1870	0
53	20230703	184600	123186180	1870	1870	1870	1870	0
54	20230703	184500	123186180	1870	1870	1870	1870	0
55	20230703	184400	123186180	1870	1870	1870	1870	0
56	20230703	184300	123186180	1870	1870	1870	1870	0
57	20230703	184200	123186180	1870	1870	1870	1870	0
58	20230703	184100	123186180	1870	1870	1870	1870	0
59	20230703	184000	123186180	1870	1870	1870	1870	0
60	20230703	183900	123186180	1870	1870	1870	1870	0
61	20230703	183800	123186180	1870	1870	1870	1870	0
62	20230703	183700	123186180	1870	1870	1870	1870	2085
63	20230703	183600	123186180	1870	1870	1870	1870	0
64	20230703	183500	123186180	1870	1870	1870	1870	0
65	20230703	183400	123186180	1870	1870	1870	1870	0
66	20230703	183300	123186180	1870	1870	1870	1870	0
67	20230703	183200	123186180	1870	1870	1870	1870	0
68	20230703	183100	123186180	1870	1870	1870	1870	0
69	20230703	183000	123186180	1870	1870	1870	1870	0
70	20230703	182900	123186180	1870	1870	1870	1870	0
71	20230703	182800	123186180	1870	1870	1870	1870	0
72	20230703	182700	123186180	1870	1870	1870	1870	0
73	20230703	182600	123186180	1870	1870	1870	1870	0
74	20230703	182500	123186180	1870	1870	1870	1870	0
75	20230703	182400	123186180	1870	1870	1870	1870	0
76	20230703	182300	123186180	1870	1870	1870	1870	0
77	20230703	182200	123186180	1870	1870	1870	1870	0
78	20230703	182100	123186180	1870	1870	1870	1870	0
79	20230703	182000	123186180	1870	1870	1870	1870	0
80	20230703	181900	123186180	1870	1870	1870	1870	0
81	20230703	181800	123186180	1870	1870	1870	1870	0
82	20230703	181700	123186180	1870	1870	1870	1870	0
83	20230703	181600	123186180	1870	1870	1870	1870	0
84	20230703	181500	123186180	1870	1870	1870	1870	0
85	20230703	181400	123186180	1870	1870	1870	1870	0
86	20230703	181300	123186180	1870	1870	1870	1870	0
87	20230703	181200	123186180	1870	1870	1870	1870	0
88	20230703	181100	123186180	1870	1870	1870	1870	0
89	20230703	181000	123186180	1870	1870	1870	1870	0
90	20230703	180900	123186180	1870	1870	1870	1870	0
91	20230703	180800	123186180	1870	1870	1870	1870	0
92	20230703	180700	123186180	1870	1870	1870	1870	2085
93	20230703	180600	123186180	1870	1870	1870	1870	0
94	20230703	180500	123186180	1870	1870	1870	1870	0
95	20230703	180400	123186180	1870	1870	1870	1870	0
96	20230703	180300	123186180	1870	1870	1870	1870	0
97	20230703	180200	123186180	1870	1870	1870	1870	0
98	20230703	180100	123186180	1870	1870	1870	1870	0
99	20230703	180000	123186180	1870	1870	1870	1870	0
100	20230703	175900	123186180	1870	1870	1870	1870	0
101	20230703	175800	123186180	1870	1870	1870	1870	0
102	20230703	175700	123186180	1870	1870	1870	1870	0
103	20230703	175600	123186180	1870	1870	1870	1870	0
104	20230703	175500	123186180	1870	1870	1870	1870	0
105	20230703	175400	123186180	1870	1870	1870	1870	0
106	20230703	175300	123186180	1870	1870	1870	1870	0
107	20230703	175200	123186180	1870	1870	1870	1870	0
108	20230703	175100	123186180	1870	1870	1870	1870	0
109	20230703	175000	123186180	1870	1870	1870	1870	0
110	20230703	174900	123186180	1870	1870	1870	1870	0
111	20230703	174800	123186180	1870	1870	1870	1870	0
112	20230703	174700	123186180	1870	1870	1870	1870	0
113	20230703	174600	123186180	1870	1870	1870	1870	0
114	20230703	174500	123186180	1870	1870	1870	1870	0
115	20230703	174400	123186180	1870	1870	1870	1870	0
116	20230703	174300	123186180	1870	1870	1870	1870	0
117	20230703	174200	123186180	1870	1870	1870	1870	0
118	20230703	174100	123186180	1870	1870	1870	1870	0
119	20230703	174000	123186180	1870	1870	1870	1870	0
120	20230703	173900	123186180	1870	1870	1870	1870	0
121	20230703	173800	123186180	1870	1870	1870	1870	0
122	20230703	173700	123186180	1870	1870	1870	1870	2085
123	20230703	173600	123186180	1870	1870	1870	1870	0
124	20230703	173500	123186180	1870	1870	1870	1870	0
125	20230703	173400	123186180	1870	1870	1870	1870	0
126	20230703	173300	123186180	1870	1870	1870	1870	0
127	20230703	173200	123186180	1870	1870	1870	1870	0
128	20230703	173100	123186180	1870	1870	1870	1870	0
129	20230703	173000	123186180	1870	1870	1870	1870	0
130	20230703	172900	123186180	1870	1870	1870	1870	0
131	20230703	172800	123186180	1870	1870	1870	1870	0
132	20230703	172700	123186180	1870	1870	1870	1870	0
133	20230703	172600	123186180	1870	1870	1870	1870	0
134	20230703	172500	123186180	1870	1870	1870	1870	0
135	20230703	172400	123186180	1870	1870	1870	1870	0
136	20230703	172300	123186180	1870	1870	1870	1870	0
137	20230703	172200	123186180	1870	1870	1870	1870	0
138	20230703	172100	123186180	1870	1870	1870	1870	0
139	20230703	172000	123186180	1870	1870	1870	1870	0
140	20230703	171900	123186180	1870	1870	1870	1870	0
141	20230703	171800	123186180	1870	1870	1870	1870	0
142	20230703	171700	123186180	1870	1870	1870	1870	0
143	20230703	171600	123186180	1870	1870	1870	1870	0
144	20230703	171500	123186180	1870	1870	1870	1870	0
145	20230703	171400	123186180	1870	1870	1870	1870	0
146	20230703	171300	123186180	1870	1870	1870	1870	0
147	20230703	171200	123186180	1870	1870	1870	1870	0
148	20230703	171100	123186180	1870	1870	1870	1870	0
149	20230703	171000	123186180	1870	1870	1870	1870	0
150	20230703	170900	123186180	1870	1870	1870	1870	0
151	20230703	170800	123186180	1870	1870	1870	1870	0
152	20230703	170700	123186180	1870	1870	1870	1870	2085
153	20230703	170600	123186180	1870	1870	1870	1870	0
154	20230703	170500	123186180	1870	1870	1870	1870	0
155	20230703	170400	123186180	1870	1870	1870	1870	0
156	20230703	170300	123186180	1870	1870	1870	1870	0
157	20230703	170200	123186180	1870	1870	1870	1870	0
158	20230703	170100	123186180	1870	1870	1870	1870	0
159	20230703	170000	123186180	1870	1870	1870	1870	0
160	20230703	165900	123186180	1870	1870	1870	1870	0
161	20230703	165800	123186180	1870	1870	1870	1870	0
162	20230703	165700	123186180	1870	1870	1870	1870	0
163	20230703	165600	123186180	1870	1870	1870	1870	0
164	20230703	165500	123186180	1870	1870	1870	1870	0
165	20230703	165400	123186180	1870	1870	1870	1870	0
166	20230703	165300	123186180	1870	1870	1870	1870	0
167	20230703	165200	123186180	1870	1870	1870	1870	0
168	20230703	165100	123186180	1870	1870	1870	1870	0
169	20230703	165000	123186180	1870	1870	1870	1870	0
170	20230703	164900	123186180	1870	1870	1870	1870	0
171	20230703	164800	123186180	1870	1870	1870	1870	0
172	20230703	164700	123186180	1870	1870	1870	1870	0
173	20230703	164600	123186180	1870	1870	1870	1870	0
174	20230703	164500	123186180	1870	1870	1870	1870	0
175	20230703	164400	123186180	1870	1870	1870	1870	0
176	20230703	164300	123186180	1870	1870	1870	1870	0
177	20230703	164200	123186180	1870	1870	1870	1870	0
178	20230703	164100	123186180	1870	1870	1870	1870	0
179	20230703	164000	123186180	1870	1870	1870	1870	0
180	20230703	163900	123186180	1870	1870	1870	1870	0
181	20230703	163800	123186180	1870	1870	1870	1870	0
182	20230703	163700	123186180	1870	1870	1870	1870	2085
183	20230703	163600	123186180	1870	1870	1870	1870	0
184	20230703	163500	123186180	1870	1870	1870	1870	0
185	20230703	163400	123186180	1870	1870	1870	1870	0
186	20230703	163300	123186180	1870	1870	1870	1870	0
187	20230703	163200	123186180	1870	1870	1870	1870	0
188	20230703	163100	123186180	1870	1870	1870	1870	0
189	20230703	163000	123186180	1870	1870	1870	1870	0
190	20230703	162900	123186180	1870	1870	1870	1870	0
191	20230703	162800	123186180	1870	1870	1870	1870	0
192	20230703	162700	123186180	1870	1870	1870	1870	0
193	20230703	162600	123186180	1870	1870	1870	1870	0
194	20230703	162500	123186180	1870	1870	1870	1870	0
195	20230703	162400	123186180	1870	1870	1870	1870	0
196	20230703	162300	123186180	1870	1870	1870	1870	0
197	20230703	162200	123186180	1870	1870	1870	1870	0
198	20230703	162100	123186180	1870	1870	1870	1870	0
199	20230703	162000	123186180	1870	1870	1870	1870	0
200	20230703	161900	123186180	1870	1870	1870	1870	0
201	20230703	161800	123186180	1870	1870	1870	1870	0
202	20230703	161700	123186180	1870	1870	1870	1870	0
203	20230703	161600	123186180	1870	1870	1870	1870	0
204	20230703	161500	123186180	1870	1870	1870	1870	0
205	20230703	161400	123186180	1870	1870	1870	1870	0
206	20230703	161300	123186180	1870	1870	1870	1870	0
207	20230703	161200	123186180	1870	1870	1870	1870	0
208	20230703	161100	123186180	1870	1870	1870	1870	0
209	20230703	161000	123186180	1870	1870	1870	1870	0
210	20230703	160900	123186180	1870	1870	1870	1870	0
211	20230703	160800	123186180	1870	1870	1870	1870	0
212	20230703	160700	123186180	1870	1870	1870	1870	2085
213	20230703	160600	123186180	1870	1870	1870	1870	0
214	20230703	160500	123186180	1870	1870	1870	1870	0
215	20230703	160400	123186180	1870	1870	1870	1870	0
216	20230703	160300	123186180	1870	1870	1870	1870	0
217	20230703	160200	123186180	1870	1870	1870	1870	0
218	20230703	160100	123186180	1870	1870	1870	1870	0
219	20230703	160000	123186180	1870	1870	1870	1870	0
220	20230703	155900	123186180	1870	1870	1870	1870	0
221	20230703	155800	123186180	1870	1870	1870	1870	0
222	20230703	155700	123186180	1870	1870	1870	1870	0
223	20230703	155600	123186180	1870	1870	1870	1870	0
224	20230703	155500	123186180	1870	1870	1870	1870	0
225	20230703	155400	123186180	1870	1870	1870	1870	0
226	20230703	155300	123186180	1870	1870	1870	1870	0
227	20230703	155200	123186180	1870	1870	1870	1870	0
228	20230703	155100	123186180	1870	1870	1870	1870	0
229	20230703	155000	123186180	1870	1870	1870	1870	0
230	20230703	154900	123186180	1870	1870	1870	1870	0
231	20230703	154800	123186180	1870	1870	1870	1870	0
232	20230703	154700	123186180	1870	1870	1870	1870	0
233	20230703	154600	123186180	1870	1870	1870	1870	0
234	20230703	154500	123186180	1870	1870	1870	1870	0
235	20230703	154400	123186180	1870	1870	1870	1870	0
236	20230703	154300	123186180	1870	1870	1870	1870	0
237	20230703	154200	123186180	1870	1870	1870	1870	0
238	20230703	154100	123186180	1870	1870	1870	1870	0
239	20230703	154000	123186180	1870	1870	1870	1870	0
240	20230703	153900	123186180	1870	1870	1870	1870	0
241	20230703	153800	123186180	1870	1870	1870	1870	0
242	20230703	153700	123186180	1870	1870	1870	1870	2085
243	20230703	153600	123186180	1870	1870	1870	1870	0
244	20230703	153500	123186180	1870	1870	1870	1870	0
245	20230703	153400	123186180	1870	1870	1870	1870	0
246	20230703	153300	123186180	1870	1870	1870	1870	0
247	20230703	153200	123186180	1870	1870	1870	1870	0
248	20230703	153100	123186180	1870	1870	1870	1870	0
249	20230703	153000	123186180	1870	1870	1870	1870	2085
250	20230703	152900	119287230	1867	1867	1867	1867	0
251	20230703	152800	119287230	1867	1867	1867	1867	0
252	20230703	152700	119287230	1867	1867	1867	1867	0
253	20230703	152600	119287230	1867	1867	1867	1867	0
254	20230703	152500	119287230	1867	1867	1867	1867	0
255	20230703	152400	119287230	1867	1867	1867	1867	0
256	20230703	152300	119287230	1867	1867	1867	1867	0
257	20230703	152200	119287230	1867	1867	1867	1867	0
258	20230703	152100	119287230	1867	1867	1867	1867	0
259	20230703	152000	119287230	1867	1867	1867	1867	0
260	20230703	151900	119287230	1867	1867	1867	1867	0
261	20230703	151800	119287230	1867	1867	1867	1867	6
262	20230703	151700	119276028	1866	1866	1866	1866	0
263	20230703	151600	119276028	1866	1867	1867	1866	27
264	20230703	151500	119225620	1864	1864	1864	1864	0
265	20230703	151400	119225620	1864	1864	1864	1864	9
266	20230703	151300	119208844	1865	1865	1865	1865	1
267	20230703	151200	119206979	1845	1845	1845	1845	27
268	20230703	151100	119157164	1842	1853	1853	1842	618
269	20230703	151000	118015651	1869	1869	1869	1869	0
270	20230703	150900	118015651	1869	1869	1869	1869	0
271	20230703	150800	118015651	1869	1869	1869	1869	0
272	20230703	150700	118015651	1869	1870	1870	1869	150
273	20230703	150600	117735162	1871	1871	1871	1871	0
274	20230703	150500	117735162	1871	1871	1871	1871	0
275	20230703	150400	117735162	1871	1854	1871	1854	1376
276	20230703	150300	115173536	1854	1854	1854	1854	269
277	20230703	150200	114674810	1854	1854	1854	1854	0
278	20230703	150100	114674810	1854	1854	1854	1854	0
279	20230703	150000	114674810	1854	1851	1854	1851	8
280	20230703	145900	114659987	1854	1854	1854	1854	2
281	20230703	145800	114656279	1854	1854	1854	1854	223
282	20230703	145700	114242837	1842	1854	1854	1842	346
283	20230703	145600	113602122	1854	1854	1854	1854	0
284	20230703	145500	113602122	1854	1854	1854	1854	8
285	20230703	145400	113587290	1854	1855	1855	1851	111
286	20230703	145300	113381492	1855	1859	1859	1855	266
287	20230703	145200	112887061	1859	1859	1859	1859	0
288	20230703	145100	112887061	1859	1859	1859	1859	0
289	20230703	145000	112887061	1859	1859	1859	1859	1
290	20230703	144900	112885202	1857	1859	1859	1857	220
291	20230703	144800	112476240	1857	1857	1857	1857	0
292	20230703	144700	112476240	1857	1857	1857	1857	11
293	20230703	144600	112455813	1859	1859	1859	1859	0
294	20230703	144500	112455813	1859	1859	1859	1859	0
295	20230703	144400	112455813	1859	1859	1859	1859	0
296	20230703	144300	112455813	1859	1859	1859	1859	0
297	20230703	144200	112455813	1859	1859	1859	1859	0
298	20230703	144100	112455813	1859	1859	1859	1859	5
299	20230703	144000	112446518	1859	1859	1859	1859	0
300	20230703	143900	112446518	1859	1859	1859	1859	1
301	20230703	143800	112444659	1859	1859	1859	1859	2
302	20230703	143700	112440941	1854	1859	1859	1854	79
303	20230703	143600	112294470	1859	1859	1859	1859	5
304	20230703	143500	112285175	1860	1862	1862	1860	2236
305	20230703	143400	108125955	1867	1867	1867	1867	0
306	20230703	143300	108125955	1867	1865	1867	1865	27
307	20230703	143200	108075548	1867	1867	1867	1867	0
308	20230703	143100	108075548	1867	1867	1867	1867	0
309	20230703	143000	108075548	1867	1867	1867	1867	33
310	20230703	142900	108013937	1867	1867	1867	1867	0
311	20230703	142800	108013937	1867	1867	1867	1867	0
312	20230703	142700	108013937	1867	1867	1867	1867	0
313	20230703	142600	108013937	1867	1867	1867	1867	0
314	20230703	142500	108013937	1867	1867	1867	1867	0
315	20230703	142400	108013937	1867	1867	1867	1867	0
316	20230703	142300	108013937	1867	1867	1867	1867	1
317	20230703	142200	108012070	1867	1867	1867	1867	3
318	20230703	142100	108006469	1867	1866	1867	1866	2
319	20230703	142000	108002736	1867	1867	1867	1867	0
320	20230703	141900	108002736	1867	1867	1867	1867	0
321	20230703	141800	108002736	1867	1867	1867	1867	0
322	20230703	141700	108002736	1867	1864	1867	1864	57
323	20230703	141600	107896485	1864	1864	1865	1864	1376
324	20230703	141500	105330461	1864	1864	1864	1864	0
325	20230703	141400	105330461	1864	1864	1864	1864	0
326	20230703	141300	105330461	1864	1864	1864	1864	0
327	20230703	141200	105330461	1864	1864	1864	1864	0
328	20230703	141100	105330461	1864	1864	1864	1864	134
329	20230703	141000	105080685	1864	1864	1864	1864	0
330	20230703	140900	105080685	1864	1864	1864	1864	0
331	20230703	140800	105080685	1864	1864	1864	1864	108
332	20230703	140700	104879373	1864	1864	1864	1864	568
333	20230703	140600	103820621	1864	1864	1864	1864	0
334	20230703	140500	103820621	1864	1864	1864	1864	1
335	20230703	140400	103818757	1864	1864	1864	1864	2
336	20230703	140300	103815029	1864	1864	1864	1864	7
337	20230703	140200	103801981	1864	1864	1864	1864	1
338	20230703	140100	103800117	1864	1864	1864	1864	2
339	20230703	140000	103796389	1864	1862	1864	1862	14
340	20230703	135900	103770317	1864	1864	1864	1864	153
341	20230703	135800	103485125	1864	1864	1864	1864	2
342	20230703	135700	103481397	1864	1870	1870	1864	2235
343	20230703	135600	99315345	1870	1870	1870	1870	2
344	20230703	135500	99311605	1870	1869	1870	1869	2
345	20230703	135400	99307866	1870	1868	1870	1868	3
346	20230703	135300	99302258	1870	1867	1871	1867	3
347	20230703	135200	99296650	1867	1867	1867	1867	2
348	20230703	135100	99292916	1867	1865	1867	1865	21
349	20230703	135000	99253712	1869	1869	1871	1865	1473
350	20230703	134900	96499386	1865	1864	1865	1864	532
351	20230703	134800	95507220	1865	1865	1865	1865	13
352	20230703	134700	95482975	1865	1865	1865	1865	2
353	20230703	134600	95479245	1865	1864	1865	1864	13
354	20230703	134500	95455012	1864	1864	1864	1864	6
355	20230703	134400	95443828	1865	1870	1870	1864	10168
356	20230703	134300	76475195	1870	1869	1870	1869	4
357	20230703	134200	76467716	1870	1870	1870	1869	578
358	20230703	134100	75386890	1870	1869	1870	1869	504
359	20230703	134000	74444911	1869	1868	1869	1868	481
360	20230703	133900	73546402	1868	1868	1868	1868	1
361	20230703	133800	73544534	1868	1868	1868	1868	96
362	20230703	133700	73365206	1868	1868	1868	1868	2
363	20230703	133600	73361470	1868	1868	1868	1868	1
364	20230703	133500	73359602	1868	1868	1868	1868	697
365	20230703	133400	72057606	1868	1868	1868	1868	2
366	20230703	133300	72053870	1868	1868	1868	1868	930
367	20230703	133200	70316630	1868	1868	1868	1868	1
368	20230703	133100	70314762	1868	1868	1868	1868	2
369	20230703	133000	70311026	1868	1868	1868	1868	2
370	20230703	132900	70307290	1868	1868	1868	1868	3
371	20230703	132800	70301686	1866	1868	1868	1866	7
372	20230703	132700	70288620	1868	1868	1868	1868	3
373	20230703	132600	70283016	1868	1868	1868	1868	5
374	20230703	132500	70273676	1868	1868	1868	1868	2
375	20230703	132400	70269940	1868	1868	1868	1868	2
376	20230703	132300	70266204	1868	1868	1868	1868	1
377	20230703	132200	70264336	1868	1868	1868	1868	2
378	20230703	132100	70260600	1868	1868	1868	1868	34
379	20230703	132000	70197088	1868	1868	1868	1868	2
380	20230703	131900	70193352	1868	1868	1868	1868	1
381	20230703	131800	70191484	1868	1868	1868	1868	2
382	20230703	131700	70187748	1868	1868	1868	1868	2
383	20230703	131600	70184012	1868	1868	1868	1868	1
384	20230703	131500	70182144	1868	1867	1868	1867	3
385	20230703	131400	70176541	1866	1868	1868	1866	476
386	20230703	131300	69288321	1868	1868	1868	1868	1
387	20230703	131200	69286453	1868	1868	1868	1868	2
388	20230703	131100	69282717	1868	1868	1868	1868	602
389	20230703	131000	68158181	1868	1868	1868	1868	163
390	20230703	130900	67853697	1868	1868	1868	1868	1
391	20230703	130800	67851829	1868	1868	1868	1868	2
392	20230703	130700	67848093	1868	1868	1868	1868	59
393	20230703	130600	67737881	1868	1868	1868	1868	1
394	20230703	130500	67736013	1868	1868	1868	1868	2
395	20230703	130400	67732277	1868	1868	1868	1868	2
396	20230703	130300	67728541	1868	1868	1868	1868	1
397	20230703	130200	67726673	1868	1868	1868	1868	2
398	20230703	130100	67722937	1868	1868	1868	1868	2
399	20230703	130000	67719201	1868	1868	1868	1868	6
400	20230703	125900	67707993	1868	1868	1868	1868	3
401	20230703	125800	67702389	1868	1868	1868	1868	34
402	20230703	125700	67638877	1866	1868	1868	1866	134
403	20230703	125600	67388829	1868	1868	1868	1868	1
404	20230703	125500	67386961	1868	1868	1868	1868	2
405	20230703	125400	67383225	1868	1868	1868	1868	2
406	20230703	125300	67379489	1868	1868	1868	1868	1
407	20230703	125200	67377621	1868	1868	1868	1868	2
408	20230703	125100	67373885	1868	1868	1868	1868	2
409	20230703	125000	67370149	1868	1868	1868	1868	1
410	20230703	124900	67368281	1868	1868	1868	1868	134
411	20230703	124800	67117969	1868	1868	1868	1868	7
412	20230703	124700	67104893	1868	1868	1868	1868	238
413	20230703	124600	66660309	1868	1868	1868	1868	2
414	20230703	124500	66656573	1868	1868	1868	1868	2
415	20230703	124400	66652837	1868	1868	1868	1868	2
416	20230703	124300	66649101	1868	1868	1868	1868	1
417	20230703	124200	66647233	1868	1868	1868	1868	2
418	20230703	124100	66643497	1868	1867	1868	1867	8
419	20230703	124000	66628558	1868	1868	1868	1868	1
420	20230703	123900	66626690	1868	1868	1868	1868	2
421	20230703	123800	66622954	1868	1868	1868	1868	2
422	20230703	123700	66619218	1868	1868	1868	1868	1
423	20230703	123600	66617350	1868	1868	1868	1868	2
424	20230703	123500	66613614	1868	1868	1868	1868	3
425	20230703	123400	66608010	1868	1868	1868	1868	33
426	20230703	123300	66546366	1868	1868	1868	1868	27
427	20230703	123200	66495930	1868	1868	1868	1868	2
428	20230703	123100	66492194	1868	1868	1868	1868	478
429	20230703	123000	65599290	1868	1868	1868	1868	1
430	20230703	122900	65597422	1868	1868	1868	1868	16
431	20230703	122800	65567534	1868	1868	1868	1868	2
432	20230703	122700	65563798	1868	1868	1868	1868	1
433	20230703	122600	65561930	1868	1868	1868	1868	2
434	20230703	122500	65558194	1868	1868	1868	1868	2
435	20230703	122400	65554458	1868	1868	1868	1868	1
436	20230703	122300	65552590	1868	1868	1868	1868	2
437	20230703	122200	65548854	1868	1868	1868	1868	2
438	20230703	122100	65545118	1868	1868	1868	1868	2
439	20230703	122000	65541382	1868	1868	1868	1868	1
440	20230703	121900	65539514	1868	1868	1868	1868	2
441	20230703	121800	65535778	1868	1868	1868	1868	2
442	20230703	121700	65532042	1868	1868	1868	1868	1
443	20230703	121600	65530174	1868	1868	1868	1868	2
444	20230703	121500	65526438	1868	1868	1868	1868	2
445	20230703	121400	65522702	1868	1868	1868	1868	1
446	20230703	121300	65520834	1868	1868	1868	1868	4
447	20230703	121200	65513362	1868	1868	1868	1868	37
448	20230703	121100	65444246	1867	1866	1868	1866	631
449	20230703	121000	64266797	1866	1866	1866	1866	1
450	20230703	120900	64264931	1866	1866	1866	1864	4
451	20230703	120800	64257469	1866	1866	1866	1866	2
452	20230703	120700	64253737	1866	1866	1866	1866	1
453	20230703	120600	64251871	1866	1866	1866	1866	2
454	20230703	120500	64248139	1866	1866	1866	1866	2
455	20230703	120400	64244407	1865	1865	1865	1865	1
456	20230703	120300	64242542	1866	1866	1866	1866	2
457	20230703	120200	64238810	1866	1867	1868	1866	414
458	20230703	120100	63465496	1867	1867	1867	1867	2
459	20230703	120000	63461762	1867	1867	1867	1867	103
460	20230703	115900	63269461	1866	1866	1866	1866	374
461	20230703	115800	62571577	1866	1866	1866	1866	2
462	20230703	115700	62567845	1866	1866	1866	1866	10
463	20230703	115600	62549185	1866	1868	1868	1866	3
464	20230703	115500	62543583	1865	1868	1868	1865	7
465	20230703	115400	62530522	1868	1868	1868	1868	1
466	20230703	115300	62528654	1868	1868	1868	1868	2
467	20230703	115200	62524918	1868	1868	1868	1868	7
468	20230703	115100	62511842	1868	1868	1868	1868	1
469	20230703	115000	62509974	1868	1868	1868	1868	2
470	20230703	114900	62506238	1868	1868	1868	1868	2
471	20230703	114800	62502502	1868	1868	1868	1868	33
472	20230703	114700	62440858	1868	1868	1868	1868	2
473	20230703	114600	62437122	1868	1868	1868	1868	2
474	20230703	114500	62433386	1868	1868	1868	1868	2
475	20230703	114400	62429650	1868	1868	1868	1868	1
476	20230703	114300	62427782	1868	1868	1868	1868	2
477	20230703	114200	62424046	1868	1868	1868	1868	2
478	20230703	114100	62420310	1868	1868	1868	1868	1
479	20230703	114000	62418442	1868	1868	1868	1868	2
480	20230703	113900	62414706	1868	1868	1868	1868	2
481	20230703	113800	62410970	1868	1868	1868	1868	2
482	20230703	113700	62407234	1868	1867	1868	1867	122
483	20230703	113600	62179342	1868	1868	1868	1868	32
484	20230703	113500	62119566	1868	1868	1868	1868	2
485	20230703	113400	62115830	1868	1868	1868	1868	1
486	20230703	113300	62113962	1868	1868	1868	1868	6
487	20230703	113200	62102754	1864	1868	1868	1864	3
488	20230703	113100	62097154	1866	1868	1868	1866	3415
489	20230703	113000	55723447	1868	1868	1868	1868	2
490	20230703	112900	55719711	1868	1868	1868	1868	3
491	20230703	112800	55714107	1868	1868	1868	1868	1
492	20230703	112700	55712239	1868	1868	1868	1868	2
493	20230703	112600	55708503	1868	1868	1868	1868	2
494	20230703	112500	55704767	1868	1868	1868	1868	33
495	20230703	112400	55643123	1868	1868	1868	1868	2
496	20230703	112300	55639387	1868	1868	1868	1868	2
497	20230703	112200	55635651	1868	1868	1868	1868	2
498	20230703	112100	55631915	1868	1867	1868	1867	25
499	20230703	112000	55585239	1867	1867	1867	1867	2
500	20230703	111900	55581505	1867	1867	1867	1867	2
501	20230703	111800	55577771	1867	1867	1867	1867	2
502	20230703	111700	55574037	1867	1867	1867	1866	297
503	20230703	111600	55019830	1867	1867	1867	1867	2
504	20230703	111500	55016096	1867	1867	1867	1867	1
505	20230703	111400	55014229	1867	1867	1867	1867	122
506	20230703	111300	54786455	1867	1867	1867	1867	2
507	20230703	111200	54782721	1867	1867	1867	1867	1
508	20230703	111100	54780854	1867	1867	1867	1867	2
509	20230703	111000	54777120	1867	1867	1867	1867	2
510	20230703	110900	54773386	1867	1867	1867	1867	2
511	20230703	110800	54769652	1867	1867	1867	1867	1
512	20230703	110700	54767785	1867	1867	1867	1867	16
513	20230703	110600	54737913	1867	1867	1867	1867	2
514	20230703	110500	54734179	1867	1867	1867	1867	25
515	20230703	110400	54687504	1867	1867	1867	1867	2
516	20230703	110300	54683770	1866	1867	1867	1866	23
517	20230703	110200	54640850	1867	1867	1867	1867	14
518	20230703	110100	54614712	1867	1867	1867	1867	34
519	20230703	110000	54551234	1867	1867	1867	1867	2
520	20230703	105900	54547500	1867	1867	1867	1867	2
521	20230703	105800	54543766	1867	1867	1867	1867	1
522	20230703	105700	54541899	1867	1867	1867	1867	2
523	20230703	105600	54538165	1867	1868	1868	1867	542
524	20230703	105500	53526249	1868	1868	1868	1868	3
525	20230703	105400	53520645	1868	1868	1868	1868	2
526	20230703	105300	53516909	1868	1868	1868	1868	2
527	20230703	105200	53513173	1868	1868	1868	1868	1
528	20230703	105100	53511305	1868	1868	1868	1868	2
529	20230703	105000	53507569	1868	1868	1868	1868	2
530	20230703	104900	53503833	1867	1868	1868	1867	2
531	20230703	104800	53500098	1868	1868	1868	1868	2
532	20230703	104700	53496362	1868	1868	1868	1868	2
533	20230703	104600	53492626	1868	1868	1868	1868	2
534	20230703	104500	53488890	1868	1870	1870	1868	839
535	20230703	104400	51921631	1870	1870	1870	1870	2
536	20230703	104300	51917891	1870	1870	1870	1870	2
537	20230703	104200	51914151	1870	1870	1870	1870	1
538	20230703	104100	51912281	1870	1870	1870	1870	2
539	20230703	104000	51908541	1870	1869	1870	1869	14
540	20230703	103900	51882364	1869	1866	1869	1866	1498
541	20230703	103800	49084410	1866	1866	1866	1866	35
542	20230703	103700	49019100	1866	1866	1866	1866	2
543	20230703	103600	49015368	1867	1864	1867	1864	8
544	20230703	103500	49000447	1864	1866	1866	1864	142
545	20230703	103400	48735483	1866	1864	1866	1864	3
546	20230703	103300	48729887	1864	1866	1866	1864	15
547	20230703	103200	48701923	1866	1866	1866	1866	1
548	20230703	103100	48700057	1866	1866	1866	1866	2
549	20230703	103000	48696325	1866	1866	1866	1866	2
550	20230703	102900	48692593	1866	1866	1866	1866	9
551	20230703	102800	48675799	1866	1866	1866	1866	2
552	20230703	102700	48672067	1866	1866	1866	1866	2
553	20230703	102600	48668335	1866	1866	1866	1866	1
554	20230703	102500	48666469	1866	1866	1866	1866	2
555	20230703	102400	48662737	1866	1866	1866	1866	2
556	20230703	102300	48659005	1867	1866	1867	1866	3
557	20230703	102200	48653405	1867	1865	1867	1865	9
558	20230703	102100	48636618	1865	1865	1865	1865	2
559	20230703	102000	48632888	1864	1868	1868	1864	16
560	20230703	101900	48603055	1868	1868	1868	1868	1
561	20230703	101800	48601187	1868	1868	1868	1868	2
562	20230703	101700	48597451	1868	1868	1868	1868	2
563	20230703	101600	48593715	1868	1868	1868	1868	8
564	20230703	101500	48578771	1868	1868	1868	1868	135
565	20230703	101400	48326591	1867	1867	1867	1867	20
566	20230703	101300	48289251	1868	1868	1868	1868	1
567	20230703	101200	48287383	1868	1868	1868	1868	135
568	20230703	101100	48035203	1868	1867	1868	1867	23
569	20230703	101000	47992261	1867	1868	1868	1866	4
570	20230703	100900	47984792	1868	1868	1868	1868	1
571	20230703	100800	47982924	1868	1868	1868	1868	24
572	20230703	100700	47938092	1868	1868	1868	1864	141
573	20230703	100600	47674747	1869	1869	1869	1869	1
574	20230703	100500	47672878	1870	1868	1870	1868	50
575	20230703	100400	47579427	1868	1870	1870	1864	91
576	20230703	100300	47409724	1871	1867	1871	1867	535
577	20230703	100200	46409761	1867	1867	1867	1867	7
578	20230703	100100	46396692	1867	1867	1867	1867	2
579	20230703	100000	46392958	1867	1866	1867	1866	137
580	20230703	095900	46137314	1867	1870	1870	1867	14
581	20230703	095800	46111173	1870	1870	1870	1870	3
582	20230703	095700	46105563	1870	1870	1870	1869	139
583	20230703	095600	45845769	1870	1870	1870	1870	1
584	20230703	095500	45843899	1870	1870	1870	1870	24
585	20230703	095400	45799019	1870	1868	1870	1868	999
586	20230703	095300	43931902	1868	1866	1868	1866	94
587	20230703	095200	43756380	1866	1865	1867	1865	101
588	20230703	095100	43568007	1862	1861	1865	1861	4
589	20230703	095000	43560554	1865	1856	1865	1856	520
590	20230703	094900	42594612	1856	1856	1856	1856	7
591	20230703	094800	42581620	1856	1855	1856	1855	781
592	20230703	094700	41132864	1855	1855	1855	1855	56
593	20230703	094600	41028984	1855	1855	1855	1855	151
594	20230703	094500	40748879	1855	1855	1855	1855	18
595	20230703	094400	40715489	1855	1855	1855	1855	12
596	20230703	094300	40693229	1855	1855	1855	1855	23
597	20230703	094200	40650564	1855	1855	1855	1855	3
598	20230703	094100	40644999	1854	1855	1855	1854	15
599	20230703	094000	40617187	1855	1855	1855	1855	1
600	20230703	093900	40615332	1855	1855	1855	1855	2
601	20230703	093800	40611622	1855	1854	1855	1854	28
602	20230703	093700	40559701	1854	1854	1854	1854	1
603	20230703	093600	40557847	1854	1853	1855	1852	16
604	20230703	093500	40528185	1853	1853	1853	1850	109
605	20230703	093400	40326218	1853	1840	1853	1840	57
606	20230703	093300	40220766	1840	1840	1840	1840	1
607	20230703	093200	40218926	1840	1840	1840	1840	2
608	20230703	093100	40215246	1840	1840	1853	1840	28
609	20230703	093000	40163700	1840	1840	1840	1840	39
610	20230703	092900	40091940	1839	1839	1839	1839	104
611	20230703	092800	39900684	1840	1840	1842	1840	34
612	20230703	092700	39838120	1840	1853	1853	1838	382
613	20230703	092600	39135576	1837	1841	1846	1837	509
614	20230703	092500	38198550	1841	1846	1846	1841	1332
615	20230703	092400	35746318	1846	1844	1846	1844	2
616	20230703	092300	35742628	1846	1846	1846	1846	1
617	20230703	092200	35740782	1842	1849	1849	1842	263
618	20230703	092100	35255548	1850	1850	1850	1850	2
619	20230703	092000	35251848	1850	1853	1853	1850	1001
620	20230703	091900	33399847	1851	1853	1853	1851	245
621	20230703	091800	32946348	1853	1853	1853	1853	2
622	20230703	091700	32942642	1854	1854	1854	1854	1
623	20230703	091600	32940788	1851	1855	1855	1851	245
624	20230703	091500	32487285	1855	1855	1855	1855	2
625	20230703	091400	32483575	1863	1855	1863	1855	2
626	20230703	091300	32479857	1836	1860	1860	1836	245
627	20230703	091200	32029969	1860	1865	1865	1860	586
628	20230703	091100	30939999	1860	1866	1867	1836	1365
629	20230703	091000	28411372	1834	1866	1867	1834	1456
630	20230703	090900	25701022	1866	1866	1866	1866	203
631	20230703	090800	25322224	1866	1866	1866	1866	2
632	20230703	090700	25318492	1838	1868	1868	1831	247
633	20230703	090600	24864279	1868	1867	1868	1867	4342
634	20230703	090500	16753479	1860	1868	1868	1860	914
635	20230703	090400	15046925	1868	1869	1869	1860	1095
636	20230703	090300	13008770	1855	1854	1865	1854	2611
637	20230703	090200	8164409	1855	1845	1855	1845	373
638	20230703	090100	7475012	1831	1845	1845	1831	39
639	20230703	090000	7403589	1820	1820	1820	1820	4049