KissMeData/097800/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	195300	10975334128	1794	1794	1794	1794	44697
3	20230705	195200	10975334128	1794	1794	1794	1794	0
4	20230705	195100	10975334128	1794	1794	1794	1794	0
5	20230705	195000	10975334128	1794	1794	1794	1794	0
6	20230705	194900	10975334128	1794	1794	1794	1794	0
7	20230705	194800	10975334128	1794	1794	1794	1794	0
8	20230705	194700	10975334128	1794	1794	1794	1794	0
9	20230705	194600	10975334128	1794	1794	1794	1794	0
10	20230705	194500	10975334128	1794	1794	1794	1794	0
11	20230705	194400	10975334128	1794	1794	1794	1794	0
12	20230705	194300	10975334128	1794	1794	1794	1794	0
13	20230705	194200	10975334128	1794	1794	1794	1794	0
14	20230705	194100	10975334128	1794	1794	1794	1794	0
15	20230705	194000	10975334128	1794	1794	1794	1794	0
16	20230705	193900	10975334128	1794	1794	1794	1794	0
17	20230705	193800	10975334128	1794	1794	1794	1794	0
18	20230705	193700	10975334128	1794	1794	1794	1794	0
19	20230705	193600	10975334128	1794	1794	1794	1794	0
20	20230705	193500	10975334128	1794	1794	1794	1794	0
21	20230705	193400	10975334128	1794	1794	1794	1794	0
22	20230705	193300	10975334128	1794	1794	1794	1794	0
23	20230705	193200	10975334128	1794	1794	1794	1794	0
24	20230705	193100	10975334128	1794	1794	1794	1794	0
25	20230705	193000	10975334128	1794	1794	1794	1794	0
26	20230705	192900	10975334128	1794	1794	1794	1794	0
27	20230705	192800	10975334128	1794	1794	1794	1794	0
28	20230705	192700	10975334128	1794	1794	1794	1794	0
29	20230705	192600	10975334128	1794	1794	1794	1794	0
30	20230705	192500	10975334128	1794	1794	1794	1794	0
31	20230705	192400	10975334128	1794	1794	1794	1794	0
32	20230705	192300	10975334128	1794	1794	1794	1794	44697
33	20230705	192200	10975334128	1794	1794	1794	1794	0
34	20230705	192100	10975334128	1794	1794	1794	1794	0
35	20230705	192000	10975334128	1794	1794	1794	1794	0
36	20230705	191900	10975334128	1794	1794	1794	1794	0
37	20230705	191800	10975334128	1794	1794	1794	1794	0
38	20230705	191700	10975334128	1794	1794	1794	1794	0
39	20230705	191600	10975334128	1794	1794	1794	1794	0
40	20230705	191500	10975334128	1794	1794	1794	1794	0
41	20230705	191400	10975334128	1794	1794	1794	1794	0
42	20230705	191300	10975334128	1794	1794	1794	1794	0
43	20230705	191200	10975334128	1794	1794	1794	1794	0
44	20230705	191100	10975334128	1794	1794	1794	1794	0
45	20230705	191000	10975334128	1794	1794	1794	1794	0
46	20230705	190900	10975334128	1794	1794	1794	1794	0
47	20230705	190800	10975334128	1794	1794	1794	1794	0
48	20230705	190700	10975334128	1794	1794	1794	1794	0
49	20230705	190600	10975334128	1794	1794	1794	1794	0
50	20230705	190500	10975334128	1794	1794	1794	1794	0
51	20230705	190400	10975334128	1794	1794	1794	1794	0
52	20230705	190300	10975334128	1794	1794	1794	1794	0
53	20230705	190200	10975334128	1794	1794	1794	1794	0
54	20230705	190100	10975334128	1794	1794	1794	1794	0
55	20230705	190000	10975334128	1794	1794	1794	1794	0
56	20230705	185900	10975334128	1794	1794	1794	1794	0
57	20230705	185800	10975334128	1794	1794	1794	1794	0
58	20230705	185700	10975334128	1794	1794	1794	1794	0
59	20230705	185600	10975334128	1794	1794	1794	1794	0
60	20230705	185500	10975334128	1794	1794	1794	1794	0
61	20230705	185400	10975334128	1794	1794	1794	1794	0
62	20230705	185300	10975334128	1794	1794	1794	1794	44697
63	20230705	185200	10975334128	1794	1794	1794	1794	0
64	20230705	185100	10975334128	1794	1794	1794	1794	0
65	20230705	185000	10975334128	1794	1794	1794	1794	0
66	20230705	184900	10975334128	1794	1794	1794	1794	0
67	20230705	184800	10975334128	1794	1794	1794	1794	0
68	20230705	184700	10975334128	1794	1794	1794	1794	0
69	20230705	184600	10975334128	1794	1794	1794	1794	0
70	20230705	184500	10975334128	1794	1794	1794	1794	0
71	20230705	184400	10975334128	1794	1794	1794	1794	0
72	20230705	184300	10975334128	1794	1794	1794	1794	0
73	20230705	184200	10975334128	1794	1794	1794	1794	0
74	20230705	184100	10975334128	1794	1794	1794	1794	0
75	20230705	184000	10975334128	1794	1794	1794	1794	0
76	20230705	183900	10975334128	1794	1794	1794	1794	0
77	20230705	183800	10975334128	1794	1794	1794	1794	0
78	20230705	183700	10975334128	1794	1794	1794	1794	0
79	20230705	183600	10975334128	1794	1794	1794	1794	0
80	20230705	183500	10975334128	1794	1794	1794	1794	0
81	20230705	183400	10975334128	1794	1794	1794	1794	0
82	20230705	183300	10975334128	1794	1794	1794	1794	0
83	20230705	183200	10975334128	1794	1794	1794	1794	0
84	20230705	183100	10975334128	1794	1794	1794	1794	0
85	20230705	183000	10975334128	1794	1794	1794	1794	0
86	20230705	182900	10975334128	1794	1794	1794	1794	0
87	20230705	182800	10975334128	1794	1794	1794	1794	0
88	20230705	182700	10975334128	1794	1794	1794	1794	0
89	20230705	182600	10975334128	1794	1794	1794	1794	0
90	20230705	182500	10975334128	1794	1794	1794	1794	0
91	20230705	182400	10975334128	1794	1794	1794	1794	0
92	20230705	182300	10975334128	1794	1794	1794	1794	44697
93	20230705	182200	10975334128	1794	1794	1794	1794	0
94	20230705	182100	10975334128	1794	1794	1794	1794	0
95	20230705	182000	10975334128	1794	1794	1794	1794	0
96	20230705	181900	10975334128	1794	1794	1794	1794	0
97	20230705	181800	10975334128	1794	1794	1794	1794	0
98	20230705	181700	10975334128	1794	1794	1794	1794	0
99	20230705	181600	10975334128	1794	1794	1794	1794	0
100	20230705	181500	10975334128	1794	1794	1794	1794	0
101	20230705	181400	10975334128	1794	1794	1794	1794	0
102	20230705	181300	10975334128	1794	1794	1794	1794	0
103	20230705	181200	10975334128	1794	1794	1794	1794	0
104	20230705	181100	10975334128	1794	1794	1794	1794	0
105	20230705	181000	10975334128	1794	1794	1794	1794	0
106	20230705	180900	10975334128	1794	1794	1794	1794	0
107	20230705	180800	10975334128	1794	1794	1794	1794	0
108	20230705	180700	10975334128	1794	1794	1794	1794	0
109	20230705	180600	10975334128	1794	1794	1794	1794	0
110	20230705	180500	10975334128	1794	1794	1794	1794	0
111	20230705	180400	10975334128	1794	1794	1794	1794	0
112	20230705	180300	10975334128	1794	1794	1794	1794	0
113	20230705	180200	10975334128	1794	1794	1794	1794	0
114	20230705	180100	10975334128	1794	1794	1794	1794	0
115	20230705	180000	10975334128	1794	1794	1794	1794	0
116	20230705	175900	10975334128	1794	1794	1794	1794	0
117	20230705	175800	10975334128	1794	1794	1794	1794	0
118	20230705	175700	10975334128	1794	1794	1794	1794	0
119	20230705	175600	10975334128	1794	1794	1794	1794	0
120	20230705	175500	10975334128	1794	1794	1794	1794	0
121	20230705	175400	10975334128	1794	1794	1794	1794	0
122	20230705	175300	10975334128	1794	1794	1794	1794	44697
123	20230705	175200	10975334128	1794	1794	1794	1794	0
124	20230705	175100	10975334128	1794	1794	1794	1794	0
125	20230705	175000	10975334128	1794	1794	1794	1794	0
126	20230705	174900	10975334128	1794	1794	1794	1794	0
127	20230705	174800	10975334128	1794	1794	1794	1794	0
128	20230705	174700	10975334128	1794	1794	1794	1794	0
129	20230705	174600	10975334128	1794	1794	1794	1794	0
130	20230705	174500	10975334128	1794	1794	1794	1794	0
131	20230705	174400	10975334128	1794	1794	1794	1794	0
132	20230705	174300	10975334128	1794	1794	1794	1794	0
133	20230705	174200	10975334128	1794	1794	1794	1794	0
134	20230705	174100	10975334128	1794	1794	1794	1794	0
135	20230705	174000	10975334128	1794	1794	1794	1794	0
136	20230705	173900	10975334128	1794	1794	1794	1794	0
137	20230705	173800	10975334128	1794	1794	1794	1794	0
138	20230705	173700	10975334128	1794	1794	1794	1794	0
139	20230705	173600	10975334128	1794	1794	1794	1794	0
140	20230705	173500	10975334128	1794	1794	1794	1794	0
141	20230705	173400	10975334128	1794	1794	1794	1794	0
142	20230705	173300	10975334128	1794	1794	1794	1794	0
143	20230705	173200	10975334128	1794	1794	1794	1794	0
144	20230705	173100	10975334128	1794	1794	1794	1794	0
145	20230705	173000	10975334128	1794	1794	1794	1794	0
146	20230705	172900	10975334128	1794	1794	1794	1794	0
147	20230705	172800	10975334128	1794	1794	1794	1794	0
148	20230705	172700	10975334128	1794	1794	1794	1794	0
149	20230705	172600	10975334128	1794	1794	1794	1794	0
150	20230705	172500	10975334128	1794	1794	1794	1794	0
151	20230705	172400	10975334128	1794	1794	1794	1794	0
152	20230705	172300	10975334128	1794	1794	1794	1794	44697
153	20230705	172200	10975334128	1794	1794	1794	1794	0
154	20230705	172100	10975334128	1794	1794	1794	1794	0
155	20230705	172000	10975334128	1794	1794	1794	1794	0
156	20230705	171900	10975334128	1794	1794	1794	1794	0
157	20230705	171800	10975334128	1794	1794	1794	1794	0
158	20230705	171700	10975334128	1794	1794	1794	1794	0
159	20230705	171600	10975334128	1794	1794	1794	1794	0
160	20230705	171500	10975334128	1794	1794	1794	1794	0
161	20230705	171400	10975334128	1794	1794	1794	1794	0
162	20230705	171300	10975334128	1794	1794	1794	1794	0
163	20230705	171200	10975334128	1794	1794	1794	1794	0
164	20230705	171100	10975334128	1794	1794	1794	1794	0
165	20230705	171000	10975334128	1794	1794	1794	1794	0
166	20230705	170900	10975334128	1794	1794	1794	1794	0
167	20230705	170800	10975334128	1794	1794	1794	1794	0
168	20230705	170700	10975334128	1794	1794	1794	1794	0
169	20230705	170600	10975334128	1794	1794	1794	1794	0
170	20230705	170500	10975334128	1794	1794	1794	1794	0
171	20230705	170400	10975334128	1794	1794	1794	1794	0
172	20230705	170300	10975334128	1794	1794	1794	1794	0
173	20230705	170200	10975334128	1794	1794	1794	1794	0
174	20230705	170100	10975334128	1794	1794	1794	1794	0
175	20230705	170000	10975334128	1794	1794	1794	1794	0
176	20230705	165900	10975334128	1794	1794	1794	1794	0
177	20230705	165800	10975334128	1794	1794	1794	1794	0
178	20230705	165700	10975334128	1794	1794	1794	1794	0
179	20230705	165600	10975334128	1794	1794	1794	1794	0
180	20230705	165500	10975334128	1794	1794	1794	1794	0
181	20230705	165400	10975334128	1794	1794	1794	1794	0
182	20230705	165300	10975334128	1794	1794	1794	1794	44697
183	20230705	165200	10975334128	1794	1794	1794	1794	0
184	20230705	165100	10975334128	1794	1794	1794	1794	0
185	20230705	165000	10975334128	1794	1794	1794	1794	0
186	20230705	164900	10975334128	1794	1794	1794	1794	0
187	20230705	164800	10975334128	1794	1794	1794	1794	0
188	20230705	164700	10975334128	1794	1794	1794	1794	0
189	20230705	164600	10975334128	1794	1794	1794	1794	0
190	20230705	164500	10975334128	1794	1794	1794	1794	0
191	20230705	164400	10975334128	1794	1794	1794	1794	0
192	20230705	164300	10975334128	1794	1794	1794	1794	0
193	20230705	164200	10975334128	1794	1794	1794	1794	0
194	20230705	164100	10975334128	1794	1794	1794	1794	0
195	20230705	164000	10975334128	1794	1794	1794	1794	0
196	20230705	163900	10975334128	1794	1794	1794	1794	0
197	20230705	163800	10975334128	1794	1794	1794	1794	0
198	20230705	163700	10975334128	1794	1794	1794	1794	0
199	20230705	163600	10975334128	1794	1794	1794	1794	0
200	20230705	163500	10975334128	1794	1794	1794	1794	0
201	20230705	163400	10975334128	1794	1794	1794	1794	0
202	20230705	163300	10975334128	1794	1794	1794	1794	0
203	20230705	163200	10975334128	1794	1794	1794	1794	0
204	20230705	163100	10975334128	1794	1794	1794	1794	0
205	20230705	163000	10975334128	1794	1794	1794	1794	0
206	20230705	162900	10975334128	1794	1794	1794	1794	0
207	20230705	162800	10975334128	1794	1794	1794	1794	0
208	20230705	162700	10975334128	1794	1794	1794	1794	0
209	20230705	162600	10975334128	1794	1794	1794	1794	0
210	20230705	162500	10975334128	1794	1794	1794	1794	0
211	20230705	162400	10975334128	1794	1794	1794	1794	0
212	20230705	162300	10975334128	1794	1794	1794	1794	44697
213	20230705	162200	10975334128	1794	1794	1794	1794	0
214	20230705	162100	10975334128	1794	1794	1794	1794	0
215	20230705	162000	10975334128	1794	1794	1794	1794	0
216	20230705	161900	10975334128	1794	1794	1794	1794	0
217	20230705	161800	10975334128	1794	1794	1794	1794	0
218	20230705	161700	10975334128	1794	1794	1794	1794	0
219	20230705	161600	10975334128	1794	1794	1794	1794	0
220	20230705	161500	10975334128	1794	1794	1794	1794	0
221	20230705	161400	10975334128	1794	1794	1794	1794	0
222	20230705	161300	10975334128	1794	1794	1794	1794	0
223	20230705	161200	10975334128	1794	1794	1794	1794	0
224	20230705	161100	10975334128	1794	1794	1794	1794	0
225	20230705	161000	10975334128	1794	1794	1794	1794	0
226	20230705	160900	10975334128	1794	1794	1794	1794	0
227	20230705	160800	10975334128	1794	1794	1794	1794	0
228	20230705	160700	10975334128	1794	1794	1794	1794	0
229	20230705	160600	10975334128	1794	1794	1794	1794	0
230	20230705	160500	10975334128	1794	1794	1794	1794	0
231	20230705	160400	10975334128	1794	1794	1794	1794	0
232	20230705	160300	10975334128	1794	1794	1794	1794	0
233	20230705	160200	10975334128	1794	1794	1794	1794	0
234	20230705	160100	10975334128	1794	1794	1794	1794	0
235	20230705	160000	10975334128	1794	1794	1794	1794	0
236	20230705	155900	10975334128	1794	1794	1794	1794	0
237	20230705	155800	10975334128	1794	1794	1794	1794	0
238	20230705	155700	10975334128	1794	1794	1794	1794	0
239	20230705	155600	10975334128	1794	1794	1794	1794	0
240	20230705	155500	10975334128	1794	1794	1794	1794	0
241	20230705	155400	10975334128	1794	1794	1794	1794	0
242	20230705	155300	10975334128	1794	1794	1794	1794	44697
243	20230705	155200	10975334128	1794	1794	1794	1794	0
244	20230705	155100	10975334128	1794	1794	1794	1794	0
245	20230705	155000	10975334128	1794	1794	1794	1794	0
246	20230705	154900	10975334128	1794	1794	1794	1794	0
247	20230705	154800	10975334128	1794	1794	1794	1794	0
248	20230705	154700	10975334128	1794	1794	1794	1794	0
249	20230705	154600	10975334128	1794	1794	1794	1794	0
250	20230705	154500	10975334128	1794	1794	1794	1794	0
251	20230705	154400	10975334128	1794	1794	1794	1794	0
252	20230705	154300	10975334128	1794	1794	1794	1794	0
253	20230705	154200	10975334128	1794	1794	1794	1794	0
254	20230705	154100	10975334128	1794	1794	1794	1794	0
255	20230705	154000	10975334128	1794	1794	1794	1794	0
256	20230705	153900	10975334128	1794	1794	1794	1794	0
257	20230705	153800	10975334128	1794	1794	1794	1794	0
258	20230705	153700	10975334128	1794	1794	1794	1794	0
259	20230705	153600	10975334128	1794	1794	1794	1794	0
260	20230705	153500	10975334128	1794	1794	1794	1794	0
261	20230705	153400	10975334128	1794	1794	1794	1794	0
262	20230705	153300	10975334128	1794	1794	1794	1794	0
263	20230705	153200	10975334128	1794	1794	1794	1794	0
264	20230705	153100	10975334128	1794	1794	1794	1794	0
265	20230705	153000	10975334128	1794	1794	1794	1794	44697
266	20230705	152900	10895147710	1799	1799	1799	1799	0
267	20230705	152800	10895147710	1799	1799	1799	1799	0
268	20230705	152700	10895147710	1799	1799	1799	1799	0
269	20230705	152600	10895147710	1799	1799	1799	1799	0
270	20230705	152500	10895147710	1799	1799	1799	1799	0
271	20230705	152400	10895147710	1799	1799	1799	1799	0
272	20230705	152300	10895147710	1799	1799	1799	1799	0
273	20230705	152200	10895147710	1799	1799	1799	1799	0
274	20230705	152100	10895147710	1799	1799	1799	1799	0
275	20230705	152000	10895147710	1799	1799	1799	1799	0
276	20230705	151900	10895147710	1799	1800	1800	1796	4515
277	20230705	151800	10887033950	1800	1797	1800	1797	6745
278	20230705	151700	10874903157	1797	1799	1799	1797	1236
279	20230705	151600	10872679969	1799	1798	1800	1798	15080
280	20230705	151500	10845547969	1798	1798	1798	1797	4077
281	20230705	151400	10838221033	1798	1798	1798	1798	4641
282	20230705	151300	10829876515	1798	1798	1800	1798	634
283	20230705	151200	10828736273	1798	1799	1799	1798	1957
284	20230705	151100	10825216692	1799	1799	1800	1799	3038
285	20230705	151000	10819750330	1799	1799	1800	1799	3722
286	20230705	150900	10813051935	1799	1799	1799	1799	1132
287	20230705	150800	10811015467	1798	1798	1798	1798	903
288	20230705	150700	10809391873	1799	1797	1799	1797	792
289	20230705	150600	10807967867	1798	1799	1799	1797	1397
290	20230705	150500	10805457086	1799	1799	1799	1799	93
291	20230705	150400	10805289779	1799	1799	1799	1799	26
292	20230705	150300	10805243005	1799	1795	1799	1795	1683
293	20230705	150200	10802222016	1795	1796	1796	1795	6091
294	20230705	150100	10791284193	1799	1798	1799	1796	10043
295	20230705	150000	10773238711	1798	1798	1799	1798	5529
296	20230705	145900	10763297551	1799	1799	1799	1799	2861
297	20230705	145800	10758150612	1799	1798	1799	1798	1206
298	20230705	145700	10755981518	1799	1799	1800	1799	409
299	20230705	145600	10755245642	1800	1800	1800	1799	305
300	20230705	145500	10754696864	1799	1799	1799	1799	823
301	20230705	145400	10753216287	1799	1799	1799	1799	2028
302	20230705	145300	10749567915	1799	1799	1799	1799	1543
303	20230705	145200	10746792058	1800	1800	1800	1800	350
304	20230705	145100	10746162058	1800	1799	1800	1799	57
305	20230705	145000	10746059488	1800	1800	1800	1799	558
306	20230705	144900	10745055644	1799	1799	1799	1799	8
307	20230705	144800	10745041252	1798	1799	1799	1798	453
308	20230705	144700	10744226757	1798	1798	1798	1798	5
309	20230705	144600	10744217767	1798	1798	1798	1798	3775
310	20230705	144500	10737430317	1800	1800	1801	1800	170
311	20230705	144400	10737124316	1801	1799	1801	1799	12912
312	20230705	144300	10713883099	1800	1799	1800	1797	475
313	20230705	144200	10713029382	1799	1799	1799	1799	293
314	20230705	144100	10712502275	1799	1796	1800	1796	917
315	20230705	144000	10710853187	1796	1795	1796	1795	480
316	20230705	143900	10709991487	1799	1795	1799	1795	904
317	20230705	143800	10708368791	1795	1795	1795	1795	71
318	20230705	143700	10708241346	1795	1798	1798	1795	1166
319	20230705	143600	10706148323	1799	1795	1799	1795	111
320	20230705	143500	10705949074	1795	1796	1799	1795	736
321	20230705	143400	10704627505	1799	1799	1799	1799	200
322	20230705	143300	10704267705	1800	1795	1800	1795	1642
323	20230705	143200	10701320060	1795	1798	1798	1795	12349
324	20230705	143100	10679142919	1797	1797	1797	1797	1177
325	20230705	143000	10677027850	1797	1797	1797	1797	255
326	20230705	142900	10676569615	1797	1799	1799	1797	819
327	20230705	142800	10675097442	1799	1800	1800	1799	122
328	20230705	142700	10674877963	1799	1800	1800	1799	2
329	20230705	142600	10674874364	1800	1800	1800	1800	488
330	20230705	142500	10673995964	1801	1801	1801	1801	2457
331	20230705	142400	10669570907	1801	1801	1801	1801	2002
332	20230705	142300	10665965305	1800	1800	1800	1799	1336
333	20230705	142200	10663560518	1800	1800	1800	1798	1350
334	20230705	142100	10661130758	1798	1796	1800	1796	406
335	20230705	142000	10660401518	1796	1796	1796	1796	410
336	20230705	141900	10659665158	1796	1800	1800	1796	58
337	20230705	141800	10659560986	1795	1796	1800	1795	14729
338	20230705	141700	10633095421	1796	1796	1796	1796	45
339	20230705	141600	10633014601	1795	1796	1796	1795	736
340	20230705	141500	10631693370	1795	1795	1795	1795	770
341	20230705	141400	10630311220	1795	1796	1796	1795	3645
342	20230705	141300	10623765553	1797	1796	1797	1795	317
343	20230705	141200	10623196310	1796	1795	1797	1795	1655
344	20230705	141100	10620224044	1797	1796	1797	1795	191
345	20230705	141000	10619881012	1796	1796	1796	1795	1262
346	20230705	140900	10617615024	1795	1795	1795	1795	3242
347	20230705	140800	10611795634	1797	1797	1797	1795	123
348	20230705	140700	10611574643	1795	1797	1797	1795	231
349	20230705	140600	10611159815	1797	1797	1797	1797	0
350	20230705	140500	10611159815	1797	1797	1797	1797	800
351	20230705	140400	10609722215	1797	1795	1797	1794	5744
352	20230705	140300	10599416275	1795	1795	1795	1794	696
353	20230705	140200	10598167375	1795	1795	1795	1794	571
354	20230705	140100	10597142891	1795	1795	1795	1795	1076
355	20230705	140000	10595211471	1795	1797	1797	1794	3613
356	20230705	135900	10588729299	1795	1796	1796	1795	1037
357	20230705	135800	10586867647	1796	1795	1798	1795	1868
358	20230705	135700	10583514506	1795	1798	1798	1795	7981
359	20230705	135600	10569187570	1796	1801	1801	1796	15350
360	20230705	135500	10541602358	1800	1801	1801	1800	504
361	20230705	135400	10540695129	1800	1801	1801	1800	952
362	20230705	135300	10538981523	1801	1801	1801	1801	203
363	20230705	135200	10538615920	1801	1801	1801	1800	213
364	20230705	135100	10538232507	1801	1801	1801	1800	524
365	20230705	135000	10537289283	1801	1801	1801	1800	3638
366	20230705	134900	10530739751	1801	1801	1801	1801	3635
367	20230705	134800	10524193116	1801	1800	1801	1800	1183
368	20230705	134700	10522063715	1800	1800	1801	1800	4821
369	20230705	134600	10513381915	1800	1800	1800	1800	544
370	20230705	134500	10512402715	1800	1801	1801	1800	4586
371	20230705	134400	10504147814	1801	1801	1801	1800	9549
372	20230705	134300	10486950265	1800	1801	1801	1800	2436
373	20230705	134200	10482563460	1800	1805	1806	1800	8076
374	20230705	134100	10468012253	1806	1806	1806	1806	100
375	20230705	134000	10467831653	1806	1801	1806	1801	375
376	20230705	133900	10467154778	1802	1806	1806	1802	506
377	20230705	133800	10466242942	1808	1808	1808	1808	15
378	20230705	133700	10466215822	1808	1808	1808	1808	410
379	20230705	133600	10465474542	1808	1808	1808	1808	549
380	20230705	133500	10464481950	1800	1803	1803	1800	501
381	20230705	133400	10463579795	1800	1800	1802	1800	9811
382	20230705	133300	10445919773	1801	1802	1802	1800	1962
383	20230705	133200	10442386202	1801	1803	1803	1801	5060
384	20230705	133100	10433270353	1803	1803	1803	1803	1
385	20230705	133000	10433268550	1802	1809	1809	1802	70
386	20230705	132900	10433141927	1809	1806	1809	1802	998
387	20230705	132800	10431341181	1803	1806	1806	1803	4553
388	20230705	132700	10423128825	1806	1806	1806	1805	453
389	20230705	132600	10422311010	1805	1805	1805	1805	0
390	20230705	132500	10422311010	1805	1805	1805	1805	210
391	20230705	132400	10421931960	1805	1805	1805	1805	1501
392	20230705	132300	10419222655	1805	1809	1809	1805	430
393	20230705	132200	10418446045	1809	1808	1809	1808	101
394	20230705	132100	10418263386	1809	1805	1809	1805	112
395	20230705	132000	10418061218	1805	1805	1805	1805	0
396	20230705	131900	10418061218	1805	1808	1808	1805	15327
397	20230705	131800	10390388378	1810	1808	1811	1808	415
398	20230705	131700	10389637446	1808	1809	1811	1808	2301
399	20230705	131600	10385472580	1812	1812	1812	1810	114
400	20230705	131500	10385266032	1812	1812	1812	1809	316
401	20230705	131400	10384693590	1812	1812	1812	1812	70
402	20230705	131300	10384566750	1812	1812	1812	1812	2
403	20230705	131200	10384563126	1812	1809	1812	1809	100
404	20230705	131100	10384382220	1810	1812	1812	1810	5
405	20230705	131000	10384373164	1812	1812	1812	1811	4
406	20230705	130900	10384365917	1812	1812	1812	1812	112
407	20230705	130800	10384162973	1812	1812	1812	1812	225
408	20230705	130700	10383755273	1812	1812	1812	1812	351
409	20230705	130600	10383119261	1812	1811	1813	1811	514
410	20230705	130500	10382187993	1811	1811	1811	1811	6
411	20230705	130400	10382177127	1813	1806	1813	1803	8209
412	20230705	130300	10367308748	1803	1804	1804	1803	953
413	20230705	130200	10365589593	1804	1804	1804	1804	4636
414	20230705	130100	10357226249	1804	1804	1804	1804	334
415	20230705	130000	10356623713	1804	1803	1804	1803	288
416	20230705	125900	10356104355	1804	1804	1804	1804	1513
417	20230705	125800	10353374903	1804	1804	1804	1804	26
418	20230705	125700	10353327999	1804	1804	1804	1804	346
419	20230705	125600	10352703815	1804	1806	1807	1804	3037
420	20230705	125500	10347222520	1806	1806	1806	1806	282
421	20230705	125400	10346713228	1806	1806	1806	1806	0
422	20230705	125300	10346713228	1806	1805	1806	1805	505
423	20230705	125200	10345801698	1806	1806	1806	1806	31
424	20230705	125100	10345745712	1806	1806	1806	1806	100
425	20230705	125000	10345565112	1805	1806	1806	1805	591
426	20230705	124900	10344498327	1805	1805	1805	1805	0
427	20230705	124800	10344498327	1805	1805	1805	1805	200
428	20230705	124700	10344137327	1805	1807	1807	1805	662
429	20230705	124600	10342941122	1807	1807	1807	1807	954
430	20230705	124500	10341217244	1807	1807	1807	1807	600
431	20230705	124400	10340133044	1807	1806	1807	1806	328
432	20230705	124300	10339540675	1806	1806	1806	1806	21
433	20230705	124200	10339502749	1805	1805	1805	1805	0
434	20230705	124100	10339502749	1805	1805	1805	1805	2205
435	20230705	124000	10335522724	1805	1806	1806	1805	703
436	20230705	123900	10334253107	1806	1806	1806	1806	0
437	20230705	123800	10334253107	1806	1806	1806	1806	51
438	20230705	123700	10334161001	1805	1805	1805	1804	464
439	20230705	123600	10333323534	1806	1802	1806	1802	4698
440	20230705	123500	10324856278	1802	1802	1802	1802	0
441	20230705	123400	10324856278	1802	1803	1803	1802	9159
442	20230705	123300	10308350723	1803	1803	1803	1803	943
443	20230705	123200	10306650494	1803	1804	1804	1803	1954
444	20230705	123100	10303126477	1804	1804	1804	1804	1546
445	20230705	123000	10300337493	1805	1805	1805	1805	39
446	20230705	122900	10300267098	1805	1806	1806	1805	1380
447	20230705	122800	10297776185	1806	1805	1806	1805	272
448	20230705	122700	10297285223	1805	1806	1806	1805	1812
449	20230705	122600	10294014296	1806	1806	1806	1806	409
450	20230705	122500	10293275642	1806	1806	1806	1806	293
451	20230705	122400	10292746484	1806	1806	1806	1806	1
452	20230705	122300	10292744678	1805	1806	1806	1805	3037
453	20230705	122200	10287260273	1807	1808	1808	1806	153
454	20230705	122100	10286983901	1808	1808	1808	1808	0
455	20230705	122000	10286983901	1808	1807	1808	1807	208
456	20230705	121900	10286607838	1807	1808	1808	1807	262
457	20230705	121800	10286134349	1808	1808	1808	1808	0
458	20230705	121700	10286134349	1808	1806	1808	1805	220
459	20230705	121600	10285737169	1808	1808	1808	1808	13
460	20230705	121500	10285713665	1808	1805	1808	1805	332
461	20230705	121400	10285113412	1804	1804	1804	1804	127
462	20230705	121300	10284884304	1805	1805	1805	1805	25
463	20230705	121200	10284839179	1805	1805	1805	1805	200
464	20230705	121100	10284478179	1805	1806	1806	1805	292
465	20230705	121000	10283951098	1806	1806	1806	1806	1000
466	20230705	120900	10282145098	1806	1806	1806	1806	345
467	20230705	120800	10281522028	1806	1807	1807	1806	8
468	20230705	120700	10281507579	1807	1807	1808	1807	1846
469	20230705	120600	10278171833	1806	1806	1806	1806	1
470	20230705	120500	10278170027	1806	1806	1806	1806	5
471	20230705	120400	10278160997	1805	1805	1805	1805	670
472	20230705	120300	10276951647	1805	1805	1805	1803	5157
473	20230705	120200	10267652804	1805	1803	1805	1803	847
474	20230705	120100	10266125255	1804	1804	1804	1804	682
475	20230705	120000	10264894927	1804	1803	1805	1803	133
476	20230705	115900	10264655093	1805	1803	1805	1803	2001
477	20230705	115800	10261047288	1803	1804	1804	1803	2800
478	20230705	115700	10255997749	1805	1803	1805	1803	617
479	20230705	115600	10254884634	1805	1805	1805	1805	0
480	20230705	115500	10254884634	1805	1804	1805	1803	1591
481	20230705	115400	10252016047	1807	1807	1807	1807	181
482	20230705	115300	10251688980	1808	1808	1808	1803	13834
483	20230705	115200	10226740526	1806	1806	1808	1804	5625
484	20230705	115100	10216588712	1806	1808	1808	1806	3560
485	20230705	115000	10210157634	1808	1808	1808	1808	195
486	20230705	114900	10209805074	1808	1808	1808	1807	75
487	20230705	114800	10209669475	1808	1811	1811	1808	2027
488	20230705	114700	10206000647	1810	1807	1810	1807	250
489	20230705	114600	10205548747	1807	1807	1807	1807	1315
490	20230705	114500	10203172542	1807	1807	1807	1807	1114
491	20230705	114400	10201159544	1807	1806	1807	1805	532
492	20230705	114300	10200199072	1805	1806	1806	1805	680
493	20230705	114200	10198971192	1806	1806	1806	1806	106
494	20230705	114100	10198779756	1806	1806	1806	1805	1056
495	20230705	114000	10196872621	1805	1806	1806	1805	23
496	20230705	113900	10196831103	1805	1807	1807	1805	278
497	20230705	113800	10196328936	1807	1808	1812	1807	814
498	20230705	113700	10194855786	1811	1808	1811	1808	607
499	20230705	113600	10193757131	1807	1811	1811	1807	2569
500	20230705	113500	10189104768	1811	1811	1811	1810	752
501	20230705	113400	10187743096	1811	1810	1811	1808	1798
502	20230705	113300	10184489093	1810	1808	1812	1808	2585
503	20230705	113200	10179814997	1812	1810	1812	1808	5670
504	20230705	113100	10169558983	1810	1810	1810	1810	340
505	20230705	113000	10168943583	1810	1810	1813	1808	1187
506	20230705	112900	10166793418	1810	1810	1812	1808	1300
507	20230705	112800	10164439612	1808	1804	1808	1804	2808
508	20230705	112700	10159372357	1805	1801	1805	1800	2769
509	20230705	112600	10154384459	1801	1803	1803	1801	5080
510	20230705	112500	10145234257	1803	1800	1803	1799	2888
511	20230705	112400	10140036771	1799	1799	1800	1799	1326
512	20230705	112300	10137651046	1797	1797	1799	1796	2417
513	20230705	112200	10133308894	1797	1796	1797	1796	3714
514	20230705	112100	10126635337	1796	1796	1796	1795	658
515	20230705	112000	10125453586	1796	1797	1797	1795	5166
516	20230705	111900	10116174888	1797	1796	1797	1796	923
517	20230705	111800	10114516771	1795	1796	1797	1795	13378
518	20230705	111700	10090498411	1797	1800	1800	1796	8183
519	20230705	111600	10075785117	1800	1800	1800	1800	710
520	20230705	111500	10074507117	1800	1799	1800	1798	4921
521	20230705	111400	10065655506	1799	1800	1800	1798	5829
522	20230705	111300	10055166393	1800	1800	1800	1798	11808
523	20230705	111200	10033917560	1800	1802	1802	1800	105796
524	20230705	111100	9843471405	1801	1803	1803	1801	7109
525	20230705	111000	9830660408	1806	1806	1806	1802	6162
526	20230705	110900	9819553297	1803	1803	1806	1803	2809
527	20230705	110800	9814488484	1803	1805	1806	1803	13166
528	20230705	110700	9790736763	1805	1807	1807	1805	3896
529	20230705	110600	9783700827	1807	1808	1808	1806	1394
530	20230705	110500	9781182020	1808	1809	1809	1806	6043
531	20230705	110400	9770263138	1810	1811	1812	1810	2884
532	20230705	110300	9765042976	1811	1811	1811	1810	1085
533	20230705	110200	9763079082	1811	1812	1812	1811	117
534	20230705	110100	9762867194	1812	1810	1812	1810	142
535	20230705	110000	9762610138	1810	1810	1810	1806	571
536	20230705	105900	9761578811	1811	1807	1812	1806	257
537	20230705	105800	9761114532	1807	1807	1807	1807	476
538	20230705	105700	9760254400	1806	1807	1807	1806	110
539	20230705	105600	9760055734	1807	1807	1807	1806	4380
540	20230705	105500	9752143984	1807	1810	1810	1807	1481
541	20230705	105400	9749467688	1807	1808	1808	1807	466
542	20230705	105300	9748625506	1807	1812	1812	1807	7513
543	20230705	105200	9735031107	1812	1812	1813	1811	542
544	20230705	105100	9734049016	1811	1813	1813	1811	2455
545	20230705	105000	9729601200	1813	1812	1813	1812	124
546	20230705	104900	9729376494	1812	1812	1812	1810	733
547	20230705	104800	9728048606	1812	1810	1812	1809	205
548	20230705	104700	9727677632	1812	1809	1812	1809	2423
549	20230705	104600	9723289453	1808	1810	1810	1808	3159
550	20230705	104500	9717577307	1808	1809	1810	1808	1603
551	20230705	104400	9714676291	1808	1806	1809	1806	1421
552	20230705	104300	9712108754	1805	1806	1806	1804	2314
553	20230705	104200	9707933203	1804	1806	1806	1802	14222
554	20230705	104100	9682286902	1806	1809	1809	1806	314
555	20230705	104000	9681719384	1806	1806	1810	1805	5500
556	20230705	103900	9671782423	1807	1806	1810	1806	4093
557	20230705	103800	9664390323	1806	1807	1808	1806	1554
558	20230705	103700	9661583389	1806	1807	1812	1806	1044
559	20230705	103600	9659694551	1806	1812	1812	1806	8707
560	20230705	103500	9643957575	1812	1807	1812	1806	2249
561	20230705	103400	9639894077	1807	1807	1811	1807	816
562	20230705	103300	9638419549	1806	1808	1808	1806	3608
563	20230705	103200	9631900540	1813	1808	1814	1808	950
564	20230705	103100	9630178780	1811	1806	1814	1806	417
565	20230705	103000	9629425406	1806	1803	1818	1803	12342
566	20230705	102900	9607082434	1803	1810	1810	1803	25359
567	20230705	102800	9561261865	1810	1817	1817	1810	3480
568	20230705	102700	9554962724	1810	1816	1816	1810	11072
569	20230705	102600	9534904109	1818	1819	1819	1818	546
570	20230705	102500	9533911041	1811	1820	1821	1811	10450
571	20230705	102400	9514962181	1821	1821	1822	1819	6263
572	20230705	102300	9503556487	1821	1814	1821	1814	3779
573	20230705	102200	9496683967	1814	1817	1819	1814	6247
574	20230705	102100	9485325820	1816	1819	1821	1813	4114
575	20230705	102000	9477836915	1811	1810	1811	1810	1869
576	20230705	101900	9474453437	1811	1815	1820	1811	7120
577	20230705	101800	9461556413	1815	1815	1820	1815	2316
578	20230705	101700	9457351970	1820	1815	1820	1814	667
579	20230705	101600	9456140862	1815	1814	1815	1814	1565
580	20230705	101500	9453300488	1815	1815	1815	1815	144
581	20230705	101400	9453039128	1817	1820	1823	1817	1068
582	20230705	101300	9451095330	1818	1823	1823	1818	2319
583	20230705	101200	9446869743	1820	1826	1826	1814	3019
584	20230705	101100	9441389778	1826	1815	1827	1815	5589
585	20230705	101000	9431209393	1815	1817	1817	1815	4440
586	20230705	100900	9423150145	1817	1816	1817	1816	703
587	20230705	100800	9421873446	1816	1806	1816	1806	16074
588	20230705	100700	9392814949	1806	1807	1808	1806	8385
589	20230705	100600	9377669974	1806	1806	1807	1806	7837
590	20230705	100500	9363509890	1807	1812	1813	1807	18192
591	20230705	100400	9330582934	1812	1820	1820	1812	8026
592	20230705	100300	9316014117	1820	1822	1822	1820	25
593	20230705	100200	9315968592	1823	1818	1823	1815	8887
594	20230705	100100	9299826641	1824	1818	1824	1818	758
595	20230705	100000	9298447497	1818	1824	1824	1817	2465
596	20230705	095900	9293966279	1824	1824	1824	1818	10903
597	20230705	095800	9274121385	1824	1822	1825	1822	3191
598	20230705	095700	9268304261	1823	1825	1826	1822	8117
599	20230705	095600	9253501439	1825	1830	1830	1825	4782
600	20230705	095500	9244767240	1830	1827	1830	1826	1292
601	20230705	095400	9242404717	1826	1830	1830	1826	12002
602	20230705	095300	9220476938	1830	1825	1830	1825	2770
603	20230705	095200	9215418207	1825	1823	1826	1823	4314
604	20230705	095100	9207550573	1824	1823	1824	1819	5482
605	20230705	095000	9197559995	1823	1816	1823	1816	7284
606	20230705	094900	9184305745	1816	1813	1816	1810	3934
607	20230705	094800	9177167846	1813	1805	1813	1805	6114
608	20230705	094700	9166112589	1805	1813	1813	1800	106467
609	20230705	094600	8974004006	1813	1822	1823	1813	43157
610	20230705	094500	8895505138	1822	1825	1825	1822	11364
611	20230705	094400	8874786292	1825	1824	1826	1824	2929
612	20230705	094300	8869441113	1825	1825	1825	1824	3029
613	20230705	094200	8863913480	1825	1822	1825	1821	12067
614	20230705	094100	8841916176	1822	1824	1825	1821	15779
615	20230705	094000	8813155180	1824	1826	1826	1824	28477
616	20230705	093900	8761186142	1826	1827	1829	1825	20899
617	20230705	093800	8723012192	1828	1830	1830	1827	12334
618	20230705	093700	8700463139	1830	1830	1831	1827	16451
619	20230705	093600	8670379059	1831	1833	1834	1830	27422
620	20230705	093500	8620160064	1834	1833	1836	1831	11991
621	20230705	093400	8598190785	1833	1837	1837	1832	37992
622	20230705	093300	8528507749	1836	1840	1840	1836	14009
623	20230705	093200	8502757676	1840	1834	1840	1832	28753
624	20230705	093100	8449994605	1834	1838	1838	1832	17833
625	20230705	093000	8417270763	1838	1849	1849	1838	24872
626	20230705	092900	8371422156	1849	1848	1852	1847	23984
627	20230705	092800	8327079273	1849	1855	1855	1847	16198
628	20230705	092700	8297085472	1855	1861	1862	1855	6135
629	20230705	092600	8285680712	1861	1847	1863	1847	26678
630	20230705	092500	8236133992	1847	1830	1847	1825	59764
631	20230705	092400	8126524957	1830	1857	1857	1830	125128
632	20230705	092300	7895095565	1857	1860	1861	1857	19349
633	20230705	092200	7859137637	1860	1863	1864	1853	28815
634	20230705	092100	7805598958	1864	1871	1872	1864	28503
635	20230705	092000	7752364370	1871	1873	1873	1870	16223
636	20230705	091900	7721999681	1873	1870	1874	1869	13766
637	20230705	091800	7696235628	1870	1871	1874	1869	42717
638	20230705	091700	7616290381	1871	1862	1873	1860	21162
639	20230705	091600	7576774433	1860	1853	1862	1853	34594
640	20230705	091500	7512509392	1854	1866	1867	1853	86414
641	20230705	091400	7351795880	1866	1870	1874	1866	55053
642	20230705	091300	7248927910	1870	1881	1881	1869	32780
643	20230705	091200	7187531192	1881	1865	1882	1864	38070
644	20230705	091100	7116382429	1865	1885	1885	1865	68552
645	20230705	091000	6988007356	1885	1887	1900	1884	57543
646	20230705	090900	6879237005	1876	1907	1910	1852	171000
647	20230705	090800	6558209263	1910	1929	1931	1907	124360
648	20230705	090700	6319908408	1929	1917	1929	1914	73726
649	20230705	090600	6178373005	1917	1935	1936	1913	178816
650	20230705	090500	5834870722	1934	1940	1940	1933	175397
651	20230705	090400	5495063684	1940	1964	1970	1939	217823
652	20230705	090300	5069809144	1964	1950	1964	1941	196605
653	20230705	090200	4686232808	1950	1955	1962	1938	284711
654	20230705	090100	4130250560	1955	2000	2020	1926	469145
655	20230705	090000	3201566894	2000	1911	2050	1910	1595558