KissMeData/183490/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	200700	1158883573	1828	1828	1828	1828	10100
3	20230704	200600	1158883573	1828	1828	1828	1828	0
4	20230704	200500	1158883573	1828	1828	1828	1828	0
5	20230704	200400	1158883573	1828	1828	1828	1828	0
6	20230704	200300	1158883573	1828	1828	1828	1828	0
7	20230704	200200	1158883573	1828	1828	1828	1828	0
8	20230704	200100	1158883573	1828	1828	1828	1828	0
9	20230704	200000	1158883573	1828	1828	1828	1828	0
10	20230704	195900	1158883573	1828	1828	1828	1828	0
11	20230704	195800	1158883573	1828	1828	1828	1828	0
12	20230704	195700	1158883573	1828	1828	1828	1828	0
13	20230704	195600	1158883573	1828	1828	1828	1828	0
14	20230704	195500	1158883573	1828	1828	1828	1828	0
15	20230704	195400	1158883573	1828	1828	1828	1828	0
16	20230704	195300	1158883573	1828	1828	1828	1828	0
17	20230704	195200	1158883573	1828	1828	1828	1828	0
18	20230704	195100	1158883573	1828	1828	1828	1828	0
19	20230704	195000	1158883573	1828	1828	1828	1828	0
20	20230704	194900	1158883573	1828	1828	1828	1828	0
21	20230704	194800	1158883573	1828	1828	1828	1828	0
22	20230704	194700	1158883573	1828	1828	1828	1828	0
23	20230704	194600	1158883573	1828	1828	1828	1828	0
24	20230704	194500	1158883573	1828	1828	1828	1828	0
25	20230704	194400	1158883573	1828	1828	1828	1828	0
26	20230704	194300	1158883573	1828	1828	1828	1828	0
27	20230704	194200	1158883573	1828	1828	1828	1828	0
28	20230704	194100	1158883573	1828	1828	1828	1828	0
29	20230704	194000	1158883573	1828	1828	1828	1828	0
30	20230704	193900	1158883573	1828	1828	1828	1828	0
31	20230704	193800	1158883573	1828	1828	1828	1828	0
32	20230704	193700	1158883573	1828	1828	1828	1828	10100
33	20230704	193600	1158883573	1828	1828	1828	1828	0
34	20230704	193500	1158883573	1828	1828	1828	1828	0
35	20230704	193400	1158883573	1828	1828	1828	1828	0
36	20230704	193300	1158883573	1828	1828	1828	1828	0
37	20230704	193200	1158883573	1828	1828	1828	1828	0
38	20230704	193100	1158883573	1828	1828	1828	1828	0
39	20230704	193000	1158883573	1828	1828	1828	1828	0
40	20230704	192900	1158883573	1828	1828	1828	1828	0
41	20230704	192800	1158883573	1828	1828	1828	1828	0
42	20230704	192700	1158883573	1828	1828	1828	1828	0
43	20230704	192600	1158883573	1828	1828	1828	1828	0
44	20230704	192500	1158883573	1828	1828	1828	1828	0
45	20230704	192400	1158883573	1828	1828	1828	1828	0
46	20230704	192300	1158883573	1828	1828	1828	1828	0
47	20230704	192200	1158883573	1828	1828	1828	1828	0
48	20230704	192100	1158883573	1828	1828	1828	1828	0
49	20230704	192000	1158883573	1828	1828	1828	1828	0
50	20230704	191900	1158883573	1828	1828	1828	1828	0
51	20230704	191800	1158883573	1828	1828	1828	1828	0
52	20230704	191700	1158883573	1828	1828	1828	1828	0
53	20230704	191600	1158883573	1828	1828	1828	1828	0
54	20230704	191500	1158883573	1828	1828	1828	1828	0
55	20230704	191400	1158883573	1828	1828	1828	1828	0
56	20230704	191300	1158883573	1828	1828	1828	1828	0
57	20230704	191200	1158883573	1828	1828	1828	1828	0
58	20230704	191100	1158883573	1828	1828	1828	1828	0
59	20230704	191000	1158883573	1828	1828	1828	1828	0
60	20230704	190900	1158883573	1828	1828	1828	1828	0
61	20230704	190800	1158883573	1828	1828	1828	1828	0
62	20230704	190700	1158883573	1828	1828	1828	1828	10100
63	20230704	190600	1158883573	1828	1828	1828	1828	0
64	20230704	190500	1158883573	1828	1828	1828	1828	0
65	20230704	190400	1158883573	1828	1828	1828	1828	0
66	20230704	190300	1158883573	1828	1828	1828	1828	0
67	20230704	190200	1158883573	1828	1828	1828	1828	0
68	20230704	190100	1158883573	1828	1828	1828	1828	0
69	20230704	190000	1158883573	1828	1828	1828	1828	0
70	20230704	185900	1158883573	1828	1828	1828	1828	0
71	20230704	185800	1158883573	1828	1828	1828	1828	0
72	20230704	185700	1158883573	1828	1828	1828	1828	0
73	20230704	185600	1158883573	1828	1828	1828	1828	0
74	20230704	185500	1158883573	1828	1828	1828	1828	0
75	20230704	185400	1158883573	1828	1828	1828	1828	0
76	20230704	185300	1158883573	1828	1828	1828	1828	0
77	20230704	185200	1158883573	1828	1828	1828	1828	0
78	20230704	185100	1158883573	1828	1828	1828	1828	0
79	20230704	185000	1158883573	1828	1828	1828	1828	0
80	20230704	184900	1158883573	1828	1828	1828	1828	0
81	20230704	184800	1158883573	1828	1828	1828	1828	0
82	20230704	184700	1158883573	1828	1828	1828	1828	0
83	20230704	184600	1158883573	1828	1828	1828	1828	0
84	20230704	184500	1158883573	1828	1828	1828	1828	0
85	20230704	184400	1158883573	1828	1828	1828	1828	0
86	20230704	184300	1158883573	1828	1828	1828	1828	0
87	20230704	184200	1158883573	1828	1828	1828	1828	0
88	20230704	184100	1158883573	1828	1828	1828	1828	0
89	20230704	184000	1158883573	1828	1828	1828	1828	0
90	20230704	183900	1158883573	1828	1828	1828	1828	0
91	20230704	183800	1158883573	1828	1828	1828	1828	0
92	20230704	183700	1158883573	1828	1828	1828	1828	10100
93	20230704	183600	1158883573	1828	1828	1828	1828	0
94	20230704	183500	1158883573	1828	1828	1828	1828	0
95	20230704	183400	1158883573	1828	1828	1828	1828	0
96	20230704	183300	1158883573	1828	1828	1828	1828	0
97	20230704	183200	1158883573	1828	1828	1828	1828	0
98	20230704	183100	1158883573	1828	1828	1828	1828	0
99	20230704	183000	1158883573	1828	1828	1828	1828	0
100	20230704	182900	1158883573	1828	1828	1828	1828	0
101	20230704	182800	1158883573	1828	1828	1828	1828	0
102	20230704	182700	1158883573	1828	1828	1828	1828	0
103	20230704	182600	1158883573	1828	1828	1828	1828	0
104	20230704	182500	1158883573	1828	1828	1828	1828	0
105	20230704	182400	1158883573	1828	1828	1828	1828	0
106	20230704	182300	1158883573	1828	1828	1828	1828	0
107	20230704	182200	1158883573	1828	1828	1828	1828	0
108	20230704	182100	1158883573	1828	1828	1828	1828	0
109	20230704	182000	1158883573	1828	1828	1828	1828	0
110	20230704	181900	1158883573	1828	1828	1828	1828	0
111	20230704	181800	1158883573	1828	1828	1828	1828	0
112	20230704	181700	1158883573	1828	1828	1828	1828	0
113	20230704	181600	1158883573	1828	1828	1828	1828	0
114	20230704	181500	1158883573	1828	1828	1828	1828	0
115	20230704	181400	1158883573	1828	1828	1828	1828	0
116	20230704	181300	1158883573	1828	1828	1828	1828	0
117	20230704	181200	1158883573	1828	1828	1828	1828	0
118	20230704	181100	1158883573	1828	1828	1828	1828	0
119	20230704	181000	1158883573	1828	1828	1828	1828	0
120	20230704	180900	1158883573	1828	1828	1828	1828	0
121	20230704	180800	1158883573	1828	1828	1828	1828	0
122	20230704	180700	1158883573	1828	1828	1828	1828	10100
123	20230704	180600	1158883573	1828	1828	1828	1828	0
124	20230704	180500	1158883573	1828	1828	1828	1828	0
125	20230704	180400	1158883573	1828	1828	1828	1828	0
126	20230704	180300	1158883573	1828	1828	1828	1828	0
127	20230704	180200	1158883573	1828	1828	1828	1828	0
128	20230704	180100	1158883573	1828	1828	1828	1828	0
129	20230704	180000	1158883573	1828	1828	1828	1828	0
130	20230704	175900	1158883573	1828	1828	1828	1828	0
131	20230704	175800	1158883573	1828	1828	1828	1828	0
132	20230704	175700	1158883573	1828	1828	1828	1828	0
133	20230704	175600	1158883573	1828	1828	1828	1828	0
134	20230704	175500	1158883573	1828	1828	1828	1828	0
135	20230704	175400	1158883573	1828	1828	1828	1828	0
136	20230704	175300	1158883573	1828	1828	1828	1828	0
137	20230704	175200	1158883573	1828	1828	1828	1828	0
138	20230704	175100	1158883573	1828	1828	1828	1828	0
139	20230704	175000	1158883573	1828	1828	1828	1828	0
140	20230704	174900	1158883573	1828	1828	1828	1828	0
141	20230704	174800	1158883573	1828	1828	1828	1828	0
142	20230704	174700	1158883573	1828	1828	1828	1828	0
143	20230704	174600	1158883573	1828	1828	1828	1828	0
144	20230704	174500	1158883573	1828	1828	1828	1828	0
145	20230704	174400	1158883573	1828	1828	1828	1828	0
146	20230704	174300	1158883573	1828	1828	1828	1828	0
147	20230704	174200	1158883573	1828	1828	1828	1828	0
148	20230704	174100	1158883573	1828	1828	1828	1828	0
149	20230704	174000	1158883573	1828	1828	1828	1828	0
150	20230704	173900	1158883573	1828	1828	1828	1828	0
151	20230704	173800	1158883573	1828	1828	1828	1828	0
152	20230704	173700	1158883573	1828	1828	1828	1828	10100
153	20230704	173600	1158883573	1828	1828	1828	1828	0
154	20230704	173500	1158883573	1828	1828	1828	1828	0
155	20230704	173400	1158883573	1828	1828	1828	1828	0
156	20230704	173300	1158883573	1828	1828	1828	1828	0
157	20230704	173200	1158883573	1828	1828	1828	1828	0
158	20230704	173100	1158883573	1828	1828	1828	1828	0
159	20230704	173000	1158883573	1828	1828	1828	1828	0
160	20230704	172900	1158883573	1828	1828	1828	1828	0
161	20230704	172800	1158883573	1828	1828	1828	1828	0
162	20230704	172700	1158883573	1828	1828	1828	1828	0
163	20230704	172600	1158883573	1828	1828	1828	1828	0
164	20230704	172500	1158883573	1828	1828	1828	1828	0
165	20230704	172400	1158883573	1828	1828	1828	1828	0
166	20230704	172300	1158883573	1828	1828	1828	1828	0
167	20230704	172200	1158883573	1828	1828	1828	1828	0
168	20230704	172100	1158883573	1828	1828	1828	1828	0
169	20230704	172000	1158883573	1828	1828	1828	1828	0
170	20230704	171900	1158883573	1828	1828	1828	1828	0
171	20230704	171800	1158883573	1828	1828	1828	1828	0
172	20230704	171700	1158883573	1828	1828	1828	1828	0
173	20230704	171600	1158883573	1828	1828	1828	1828	0
174	20230704	171500	1158883573	1828	1828	1828	1828	0
175	20230704	171400	1158883573	1828	1828	1828	1828	0
176	20230704	171300	1158883573	1828	1828	1828	1828	0
177	20230704	171200	1158883573	1828	1828	1828	1828	0
178	20230704	171100	1158883573	1828	1828	1828	1828	0
179	20230704	171000	1158883573	1828	1828	1828	1828	0
180	20230704	170900	1158883573	1828	1828	1828	1828	0
181	20230704	170800	1158883573	1828	1828	1828	1828	0
182	20230704	170700	1158883573	1828	1828	1828	1828	10100
183	20230704	170600	1158883573	1828	1828	1828	1828	0
184	20230704	170500	1158883573	1828	1828	1828	1828	0
185	20230704	170400	1158883573	1828	1828	1828	1828	0
186	20230704	170300	1158883573	1828	1828	1828	1828	0
187	20230704	170200	1158883573	1828	1828	1828	1828	0
188	20230704	170100	1158883573	1828	1828	1828	1828	0
189	20230704	170000	1158883573	1828	1828	1828	1828	0
190	20230704	165900	1158883573	1828	1828	1828	1828	0
191	20230704	165800	1158883573	1828	1828	1828	1828	0
192	20230704	165700	1158883573	1828	1828	1828	1828	0
193	20230704	165600	1158883573	1828	1828	1828	1828	0
194	20230704	165500	1158883573	1828	1828	1828	1828	0
195	20230704	165400	1158883573	1828	1828	1828	1828	0
196	20230704	165300	1158883573	1828	1828	1828	1828	0
197	20230704	165200	1158883573	1828	1828	1828	1828	0
198	20230704	165100	1158883573	1828	1828	1828	1828	0
199	20230704	165000	1158883573	1828	1828	1828	1828	0
200	20230704	164900	1158883573	1828	1828	1828	1828	0
201	20230704	164800	1158883573	1828	1828	1828	1828	0
202	20230704	164700	1158883573	1828	1828	1828	1828	0
203	20230704	164600	1158883573	1828	1828	1828	1828	0
204	20230704	164500	1158883573	1828	1828	1828	1828	0
205	20230704	164400	1158883573	1828	1828	1828	1828	0
206	20230704	164300	1158883573	1828	1828	1828	1828	0
207	20230704	164200	1158883573	1828	1828	1828	1828	0
208	20230704	164100	1158883573	1828	1828	1828	1828	0
209	20230704	164000	1158883573	1828	1828	1828	1828	0
210	20230704	163900	1158883573	1828	1828	1828	1828	0
211	20230704	163800	1158883573	1828	1828	1828	1828	0
212	20230704	163700	1158883573	1828	1828	1828	1828	10100
213	20230704	163600	1158883573	1828	1828	1828	1828	0
214	20230704	163500	1158883573	1828	1828	1828	1828	0
215	20230704	163400	1158883573	1828	1828	1828	1828	0
216	20230704	163300	1158883573	1828	1828	1828	1828	0
217	20230704	163200	1158883573	1828	1828	1828	1828	0
218	20230704	163100	1158883573	1828	1828	1828	1828	0
219	20230704	163000	1158883573	1828	1828	1828	1828	0
220	20230704	162900	1158883573	1828	1828	1828	1828	0
221	20230704	162800	1158883573	1828	1828	1828	1828	0
222	20230704	162700	1158883573	1828	1828	1828	1828	0
223	20230704	162600	1158883573	1828	1828	1828	1828	0
224	20230704	162500	1158883573	1828	1828	1828	1828	0
225	20230704	162400	1158883573	1828	1828	1828	1828	0
226	20230704	162300	1158883573	1828	1828	1828	1828	0
227	20230704	162200	1158883573	1828	1828	1828	1828	0
228	20230704	162100	1158883573	1828	1828	1828	1828	0
229	20230704	162000	1158883573	1828	1828	1828	1828	0
230	20230704	161900	1158883573	1828	1828	1828	1828	0
231	20230704	161800	1158883573	1828	1828	1828	1828	0
232	20230704	161700	1158883573	1828	1828	1828	1828	0
233	20230704	161600	1158883573	1828	1828	1828	1828	0
234	20230704	161500	1158883573	1828	1828	1828	1828	0
235	20230704	161400	1158883573	1828	1828	1828	1828	0
236	20230704	161300	1158883573	1828	1828	1828	1828	0
237	20230704	161200	1158883573	1828	1828	1828	1828	0
238	20230704	161100	1158883573	1828	1828	1828	1828	0
239	20230704	161000	1158883573	1828	1828	1828	1828	0
240	20230704	160900	1158883573	1828	1828	1828	1828	0
241	20230704	160800	1158883573	1828	1828	1828	1828	0
242	20230704	160700	1158883573	1828	1828	1828	1828	10100
243	20230704	160600	1158883573	1828	1828	1828	1828	0
244	20230704	160500	1158883573	1828	1828	1828	1828	0
245	20230704	160400	1158883573	1828	1828	1828	1828	0
246	20230704	160300	1158883573	1828	1828	1828	1828	0
247	20230704	160200	1158883573	1828	1828	1828	1828	0
248	20230704	160100	1158883573	1828	1828	1828	1828	0
249	20230704	160000	1158883573	1828	1828	1828	1828	0
250	20230704	155900	1158883573	1828	1828	1828	1828	0
251	20230704	155800	1158883573	1828	1828	1828	1828	0
252	20230704	155700	1158883573	1828	1828	1828	1828	0
253	20230704	155600	1158883573	1828	1828	1828	1828	0
254	20230704	155500	1158883573	1828	1828	1828	1828	0
255	20230704	155400	1158883573	1828	1828	1828	1828	0
256	20230704	155300	1158883573	1828	1828	1828	1828	0
257	20230704	155200	1158883573	1828	1828	1828	1828	0
258	20230704	155100	1158883573	1828	1828	1828	1828	0
259	20230704	155000	1158883573	1828	1828	1828	1828	0
260	20230704	154900	1158883573	1828	1828	1828	1828	0
261	20230704	154800	1158883573	1828	1828	1828	1828	0
262	20230704	154700	1158883573	1828	1828	1828	1828	0
263	20230704	154600	1158883573	1828	1828	1828	1828	0
264	20230704	154500	1158883573	1828	1828	1828	1828	0
265	20230704	154400	1158883573	1828	1828	1828	1828	0
266	20230704	154300	1158883573	1828	1828	1828	1828	0
267	20230704	154200	1158883573	1828	1828	1828	1828	0
268	20230704	154100	1158883573	1828	1828	1828	1828	0
269	20230704	154000	1158883573	1828	1828	1828	1828	0
270	20230704	153900	1158883573	1828	1828	1828	1828	0
271	20230704	153800	1158883573	1828	1828	1828	1828	0
272	20230704	153700	1158883573	1828	1828	1828	1828	10100
273	20230704	153600	1158883573	1828	1828	1828	1828	0
274	20230704	153500	1158883573	1828	1828	1828	1828	0
275	20230704	153400	1158883573	1828	1828	1828	1828	0
276	20230704	153300	1158883573	1828	1828	1828	1828	0
277	20230704	153200	1158883573	1828	1828	1828	1828	0
278	20230704	153100	1158883573	1828	1828	1828	1828	0
279	20230704	153000	1158883573	1828	1828	1828	1828	10100
280	20230704	152900	1140420773	1829	1829	1829	1829	0
281	20230704	152800	1140420773	1829	1829	1829	1829	0
282	20230704	152700	1140420773	1829	1829	1829	1829	0
283	20230704	152600	1140420773	1829	1829	1829	1829	0
284	20230704	152500	1140420773	1829	1829	1829	1829	0
285	20230704	152400	1140420773	1829	1829	1829	1829	0
286	20230704	152300	1140420773	1829	1829	1829	1829	0
287	20230704	152200	1140420773	1829	1829	1829	1829	0
288	20230704	152100	1140420773	1829	1829	1829	1829	0
289	20230704	152000	1140420773	1829	1829	1829	1829	0
290	20230704	151900	1140420773	1829	1828	1829	1828	480
291	20230704	151800	1139543221	1829	1830	1830	1829	1946
292	20230704	151700	1135982987	1830	1831	1831	1830	531
293	20230704	151600	1135011219	1831	1831	1831	1831	991
294	20230704	151500	1133196698	1830	1836	1836	1830	1030
295	20230704	151400	1131306592	1836	1835	1836	1835	2311
296	20230704	151300	1127065866	1835	1830	1835	1829	1303
297	20230704	151200	1124679421	1830	1830	1830	1830	0
298	20230704	151100	1124679421	1830	1828	1835	1828	9759
299	20230704	151000	1106819123	1827	1828	1828	1827	228
300	20230704	150900	1106402465	1829	1828	1829	1827	146
301	20230704	150800	1106135619	1827	1827	1828	1827	148
302	20230704	150700	1105865168	1827	1828	1828	1827	969
303	20230704	150600	1104094803	1827	1828	1828	1827	57
304	20230704	150500	1103990663	1828	1828	1828	1828	56
305	20230704	150400	1103888295	1827	1828	1829	1827	132
306	20230704	150300	1103647127	1829	1829	1829	1829	861
307	20230704	150200	1102072358	1828	1830	1830	1828	1596
308	20230704	150100	1099151811	1830	1827	1830	1827	267
309	20230704	150000	1098663859	1827	1826	1827	1826	79
310	20230704	145900	1098519596	1820	1825	1825	1819	26212
311	20230704	145800	1050811662	1827	1830	1830	1827	321
312	20230704	145700	1050224567	1830	1835	1835	1830	7273
313	20230704	145600	1036906685	1835	1835	1835	1835	130
314	20230704	145500	1036668135	1835	1834	1835	1833	3209
315	20230704	145400	1030785723	1833	1839	1840	1833	461
316	20230704	145300	1029938527	1840	1837	1840	1834	1380
317	20230704	145200	1027407147	1837	1837	1837	1837	1
318	20230704	145100	1027405310	1834	1834	1834	1834	2975
319	20230704	145000	1021949160	1834	1836	1837	1834	1202
320	20230704	144900	1019741793	1836	1835	1836	1834	342
321	20230704	144800	1019114210	1836	1836	1836	1835	1177
322	20230704	144700	1016953510	1836	1837	1837	1836	2598
323	20230704	144600	1012183416	1837	1838	1839	1837	1252
324	20230704	144500	1009883291	1839	1842	1842	1839	7487
325	20230704	144400	996103160	1842	1842	1842	1842	32
326	20230704	144300	996044216	1842	1842	1842	1842	131
327	20230704	144200	995802914	1842	1843	1843	1842	2351
328	20230704	144100	991471203	1844	1844	1844	1844	0
329	20230704	144000	991471203	1844	1844	1844	1844	1546
330	20230704	143900	988620379	1849	1844	1849	1844	499
331	20230704	143800	987700178	1844	1845	1845	1844	300
332	20230704	143700	987146742	1845	1847	1847	1845	27
333	20230704	143600	987096913	1849	1847	1849	1847	333
334	20230704	143500	986481656	1847	1846	1847	1846	779
335	20230704	143400	985042950	1845	1845	1845	1845	0
336	20230704	143300	985042950	1845	1845	1845	1845	117
337	20230704	143200	984827085	1843	1843	1843	1843	1
338	20230704	143100	984825242	1842	1842	1842	1842	0
339	20230704	143000	984825242	1842	1842	1842	1842	0
340	20230704	142900	984825242	1842	1842	1845	1842	61
341	20230704	142800	984712877	1843	1843	1845	1842	1608
342	20230704	142700	981749364	1843	1847	1847	1843	4
343	20230704	142600	981741984	1842	1842	1842	1842	1
344	20230704	142500	981740142	1849	1849	1849	1849	5
345	20230704	142400	981730897	1852	1852	1852	1852	352
346	20230704	142300	981078993	1852	1852	1852	1852	8
347	20230704	142200	981064177	1852	1852	1852	1852	0
348	20230704	142100	981064177	1852	1852	1852	1852	49
349	20230704	142000	980973429	1853	1853	1853	1853	20
350	20230704	141900	980936369	1855	1855	1855	1853	256
351	20230704	141800	980461705	1842	1848	1850	1842	2124
352	20230704	141700	976533289	1849	1850	1850	1849	64
353	20230704	141600	976414937	1850	1843	1850	1842	572
354	20230704	141500	975359903	1846	1846	1846	1846	1
355	20230704	141400	975358057	1842	1843	1843	1842	30
356	20230704	141300	975302795	1842	1842	1842	1842	150
357	20230704	141200	975026495	1843	1848	1849	1843	1462
358	20230704	141100	972330301	1848	1848	1848	1848	13
359	20230704	141000	972306277	1844	1844	1849	1844	213
360	20230704	140900	971913204	1844	1844	1844	1844	164
361	20230704	140800	971610788	1844	1844	1845	1844	1169
362	20230704	140700	969455113	1844	1842	1844	1842	110
363	20230704	140600	969252381	1844	1842	1844	1841	412
364	20230704	140500	968493645	1844	1846	1846	1843	1084
365	20230704	140400	966494262	1846	1844	1846	1844	125
366	20230704	140300	966263760	1844	1850	1850	1844	3014
367	20230704	140200	960696353	1854	1851	1854	1850	2001
368	20230704	140100	956994132	1851	1854	1854	1851	360
369	20230704	140000	956327586	1854	1854	1854	1854	100
370	20230704	135900	956142186	1851	1855	1855	1851	2556
371	20230704	135800	951408625	1854	1855	1855	1853	48
372	20230704	135700	951319672	1853	1855	1856	1853	606
373	20230704	135600	950195552	1856	1857	1857	1855	1261
374	20230704	135500	947856178	1857	1862	1862	1857	114
375	20230704	135400	947644430	1867	1861	1867	1861	350
376	20230704	135300	946992350	1861	1856	1861	1856	650
377	20230704	135200	945785812	1856	1856	1856	1855	5
378	20230704	135100	945776535	1855	1855	1855	1855	0
379	20230704	135000	945776535	1855	1855	1855	1855	64
380	20230704	134900	945657815	1853	1854	1854	1853	1859
381	20230704	134800	942213020	1854	1855	1855	1854	112
382	20230704	134700	942005264	1857	1857	1857	1857	11
383	20230704	134600	941984837	1857	1857	1857	1857	40
384	20230704	134500	941910557	1858	1858	1858	1858	28
385	20230704	134400	941858533	1858	1858	1858	1858	1
386	20230704	134300	941856675	1858	1853	1858	1853	367
387	20230704	134200	941176259	1853	1853	1853	1853	1
388	20230704	134100	941174406	1853	1853	1853	1853	1
389	20230704	134000	941172553	1854	1854	1854	1854	1
390	20230704	133900	941170699	1858	1858	1858	1858	5
391	20230704	133800	941161409	1858	1856	1859	1856	274
392	20230704	133700	940652617	1853	1853	1853	1853	1349
393	20230704	133600	938152920	1857	1857	1857	1857	2
394	20230704	133500	938149206	1857	1858	1858	1857	153
395	20230704	133400	937865084	1858	1858	1858	1858	264
396	20230704	133300	937374572	1858	1858	1858	1858	0
397	20230704	133200	937374572	1858	1856	1858	1856	390
398	20230704	133100	936650730	1859	1859	1859	1859	26
399	20230704	133000	936602396	1853	1853	1853	1852	576
400	20230704	132900	935535094	1858	1856	1858	1856	608
401	20230704	132800	934405438	1856	1855	1856	1855	50
402	20230704	132700	934312666	1855	1855	1855	1855	28
403	20230704	132600	934260726	1857	1862	1862	1857	112
404	20230704	132500	934052633	1858	1864	1864	1858	27
405	20230704	132400	934002311	1863	1858	1863	1858	349
406	20230704	132300	933352801	1858	1850	1858	1850	72
407	20230704	132200	933219457	1850	1858	1858	1850	1722
408	20230704	132100	930029355	1858	1858	1858	1858	398
409	20230704	132000	929289871	1857	1857	1857	1857	15
410	20230704	131900	929262016	1857	1857	1857	1857	0
411	20230704	131800	929262016	1857	1857	1857	1857	189
412	20230704	131700	928911043	1857	1860	1860	1857	1620
413	20230704	131600	925900078	1860	1860	1860	1860	27
414	20230704	131500	925849858	1860	1862	1862	1860	1389
415	20230704	131400	923265783	1862	1862	1862	1862	0
416	20230704	131300	923265783	1862	1863	1863	1862	125
417	20230704	131200	923033017	1865	1864	1865	1863	502
418	20230704	131100	922097699	1867	1867	1867	1867	0
419	20230704	131000	922097699	1867	1867	1867	1867	5
420	20230704	130900	922088364	1868	1868	1868	1868	2
421	20230704	130800	922084628	1868	1868	1868	1868	0
422	20230704	130700	922084628	1868	1864	1868	1863	741
423	20230704	130600	920703750	1865	1865	1865	1865	1
424	20230704	130500	920701885	1865	1865	1865	1865	201
425	20230704	130400	920327020	1865	1866	1866	1865	85
426	20230704	130300	920168431	1866	1866	1866	1866	100
427	20230704	130200	919981831	1866	1866	1866	1866	40
428	20230704	130100	919907191	1866	1866	1866	1866	0
429	20230704	130000	919907191	1866	1869	1869	1866	202
430	20230704	125900	919529947	1869	1869	1869	1869	0
431	20230704	125800	919529947	1869	1872	1872	1869	620
432	20230704	125700	918370927	1873	1873	1873	1873	1
433	20230704	125600	918369054	1869	1869	1869	1869	213
434	20230704	125500	917970957	1872	1872	1872	1872	48
435	20230704	125400	917881101	1873	1873	1873	1873	1000
436	20230704	125300	916008101	1872	1870	1872	1870	16
437	20230704	125200	915978178	1870	1868	1870	1868	1797
438	20230704	125100	912620285	1867	1867	1867	1867	59
439	20230704	125000	912510132	1866	1866	1866	1866	0
440	20230704	124900	912510132	1866	1866	1866	1866	54
441	20230704	124800	912409368	1866	1866	1866	1866	1
442	20230704	124700	912407502	1863	1864	1864	1863	242
443	20230704	124600	911956534	1869	1868	1869	1868	134
444	20230704	124500	911706192	1867	1867	1867	1867	116
445	20230704	124400	911489620	1867	1867	1867	1867	0
446	20230704	124300	911489620	1867	1867	1867	1867	0
447	20230704	124200	911489620	1867	1867	1867	1867	34
448	20230704	124100	911426142	1867	1867	1867	1867	100
449	20230704	124000	911239442	1867	1867	1867	1867	10
450	20230704	123900	911220772	1864	1866	1866	1864	679
451	20230704	123800	909954916	1863	1864	1864	1863	28
452	20230704	123700	909902751	1866	1866	1866	1866	1
453	20230704	123600	909900885	1867	1867	1867	1867	0
454	20230704	123500	909900885	1867	1863	1867	1863	242
455	20230704	123400	909449331	1863	1863	1868	1863	156
456	20230704	123300	909158375	1864	1862	1864	1861	884
457	20230704	123200	907513244	1861	1862	1862	1861	304
458	20230704	123100	906947346	1865	1862	1865	1862	303
459	20230704	123000	906382350	1866	1861	1866	1861	115
460	20230704	122900	906168065	1861	1864	1864	1861	660
461	20230704	122800	904939285	1862	1862	1862	1862	62
462	20230704	122700	904823841	1874	1856	1874	1856	3007
463	20230704	122600	899226125	1851	1850	1851	1850	3015
464	20230704	122500	893648360	1845	1872	1872	1800	39107
465	20230704	122400	821715920	1876	1872	1876	1872	136
466	20230704	122300	821461035	1871	1871	1871	1871	0
467	20230704	122200	821461035	1871	1871	1871	1871	4
468	20230704	122100	821453551	1875	1875	1875	1875	30
469	20230704	122000	821397301	1875	1875	1875	1875	1647
470	20230704	121900	818309176	1876	1875	1876	1875	22
471	20230704	121800	818267925	1875	1874	1875	1874	445
472	20230704	121700	817433993	1874	1874	1874	1874	0
473	20230704	121600	817433993	1874	1874	1874	1874	10
474	20230704	121500	817415253	1874	1873	1874	1873	1030
475	20230704	121400	815485052	1874	1873	1874	1871	218
476	20230704	121300	815076576	1874	1874	1874	1874	1
477	20230704	121200	815074702	1871	1871	1871	1871	383
478	20230704	121100	814358109	1871	1873	1873	1871	1776
479	20230704	121000	811035051	1873	1874	1874	1873	1819
480	20230704	120900	807627747	1881	1874	1881	1874	107
481	20230704	120800	807426852	1874	1874	1876	1874	18
482	20230704	120700	807393118	1874	1874	1874	1874	1
483	20230704	120600	807391244	1875	1875	1875	1875	20
484	20230704	120500	807353744	1875	1877	1877	1875	2892
485	20230704	120400	801930543	1878	1878	1878	1878	3
486	20230704	120300	801924909	1878	1878	1878	1878	0
487	20230704	120200	801924909	1878	1878	1878	1878	6
488	20230704	120100	801913641	1878	1878	1878	1878	3
489	20230704	120000	801908007	1878	1878	1878	1878	0
490	20230704	115900	801908007	1878	1878	1878	1878	28
491	20230704	115800	801855423	1878	1876	1878	1876	61
492	20230704	115700	801740934	1876	1876	1876	1876	9
493	20230704	115600	801724050	1876	1876	1876	1876	9
494	20230704	115500	801707166	1876	1877	1877	1876	1020
495	20230704	115400	799793636	1877	1877	1877	1877	105
496	20230704	115300	799596551	1877	1879	1879	1877	649
497	20230704	115200	798377989	1879	1879	1879	1879	35
498	20230704	115100	798312224	1881	1881	1881	1881	1
499	20230704	115000	798310343	1878	1879	1879	1878	206
500	20230704	114900	797923278	1879	1879	1879	1879	0
501	20230704	114800	797923278	1879	1879	1879	1879	0
502	20230704	114700	797923278	1879	1879	1879	1879	0
503	20230704	114600	797923278	1879	1879	1879	1879	0
504	20230704	114500	797923278	1879	1880	1880	1879	200
505	20230704	114400	797547414	1882	1882	1882	1882	0
506	20230704	114300	797547414	1882	1880	1882	1880	53
507	20230704	114200	797447746	1880	1881	1881	1879	1726
508	20230704	114100	794204345	1881	1881	1881	1881	6055
509	20230704	114000	782814890	1881	1881	1881	1881	0
510	20230704	113900	782814890	1881	1881	1881	1881	100
511	20230704	113800	782626790	1881	1881	1881	1881	1470
512	20230704	113700	779861720	1881	1881	1881	1881	2
513	20230704	113600	779857958	1886	1886	1886	1886	60
514	20230704	113500	779744798	1887	1887	1887	1887	0
515	20230704	113400	779744798	1887	1887	1887	1887	1
516	20230704	113300	779742911	1881	1881	1881	1881	0
517	20230704	113200	779742911	1881	1885	1885	1881	460
518	20230704	113100	778876454	1887	1887	1887	1887	4
519	20230704	113000	778868906	1887	1887	1887	1887	0
520	20230704	112900	778868906	1887	1889	1889	1887	758
521	20230704	112800	777437614	1888	1887	1888	1887	859
522	20230704	112700	775815999	1886	1885	1886	1885	36
523	20230704	112600	775748112	1886	1886	1886	1886	0
524	20230704	112500	775748112	1886	1884	1886	1884	72
525	20230704	112400	775612400	1884	1882	1884	1882	661
526	20230704	112300	774367251	1881	1881	1881	1881	3075
527	20230704	112200	768583176	1881	1881	1881	1881	16
528	20230704	112100	768553080	1881	1881	1881	1881	216
529	20230704	112000	768146784	1881	1881	1881	1881	0
530	20230704	111900	768146784	1881	1881	1881	1881	38
531	20230704	111800	768075306	1881	1879	1881	1878	2776
532	20230704	111700	762861507	1881	1880	1881	1879	196
533	20230704	111600	762493217	1879	1881	1881	1879	145
534	20230704	111500	762220509	1880	1883	1883	1880	1212
535	20230704	111400	759941233	1880	1881	1881	1880	500
536	20230704	111300	759001223	1881	1881	1881	1881	0
537	20230704	111200	759001223	1881	1881	1881	1881	209
538	20230704	111100	758608094	1881	1882	1882	1881	2243
539	20230704	111000	754388910	1883	1883	1883	1883	0
540	20230704	110900	754388910	1883	1881	1883	1881	867
541	20230704	110800	752758051	1880	1880	1880	1880	19
542	20230704	110700	752722331	1881	1881	1881	1881	50
543	20230704	110600	752628281	1881	1881	1881	1881	16
544	20230704	110500	752598185	1881	1881	1881	1881	662
545	20230704	110400	751352963	1882	1881	1882	1881	21
546	20230704	110300	751313461	1881	1881	1881	1881	0
547	20230704	110200	751313461	1881	1881	1881	1880	176
548	20230704	110100	750982560	1881	1881	1881	1881	102
549	20230704	110000	750790698	1881	1881	1881	1881	0
550	20230704	105900	750790698	1881	1881	1881	1881	17
551	20230704	105800	750758721	1880	1880	1880	1880	14
552	20230704	105700	750732401	1880	1880	1880	1880	1
553	20230704	105600	750730521	1880	1880	1880	1880	27
554	20230704	105500	750679761	1880	1880	1880	1880	0
555	20230704	105400	750679761	1880	1881	1881	1880	240
556	20230704	105300	750228559	1887	1887	1887	1887	0
557	20230704	105200	750228559	1887	1887	1887	1887	46
558	20230704	105100	750141757	1887	1887	1887	1887	40
559	20230704	105000	750066277	1887	1887	1887	1887	16
560	20230704	104900	750036085	1880	1888	1888	1880	1500
561	20230704	104800	747212494	1888	1886	1888	1883	2030
562	20230704	104700	743387833	1886	1886	1886	1886	12
563	20230704	104600	743365201	1888	1888	1888	1888	12
564	20230704	104500	743342545	1888	1888	1888	1888	215
565	20230704	104400	742936625	1889	1888	1889	1888	220
566	20230704	104300	742521145	1888	1888	1888	1888	6
567	20230704	104200	742509817	1888	1888	1888	1888	54
568	20230704	104100	742407865	1888	1888	1888	1888	0
569	20230704	104000	742407865	1888	1887	1888	1885	589
570	20230704	103900	741297376	1887	1886	1887	1886	644
571	20230704	103800	740082149	1888	1883	1888	1883	550
572	20230704	103700	739045467	1884	1884	1884	1884	0
573	20230704	103600	739045467	1884	1878	1884	1878	52
574	20230704	103500	738947716	1880	1878	1880	1878	16
575	20230704	103400	738917666	1877	1877	1877	1877	319
576	20230704	103300	738318903	1879	1878	1879	1878	44
577	20230704	103200	738236242	1877	1876	1877	1876	29
578	20230704	103100	738181828	1875	1878	1878	1875	7592
579	20230704	103000	723933858	1878	1878	1878	1878	613
580	20230704	102900	722782644	1880	1878	1880	1878	295
581	20230704	102800	722228244	1878	1880	1880	1878	15
582	20230704	102700	722200070	1878	1879	1879	1878	1430
583	20230704	102600	719513852	1879	1880	1880	1879	2000
584	20230704	102500	715754874	1880	1880	1880	1879	117
585	20230704	102400	715534926	1881	1879	1881	1879	42
586	20230704	102300	715455991	1879	1879	1879	1879	153
587	20230704	102200	715168504	1878	1878	1878	1876	2172
588	20230704	102100	711091186	1881	1879	1881	1878	5002
589	20230704	102000	701696804	1879	1879	1879	1879	500
590	20230704	101900	700757304	1878	1885	1885	1878	10165
591	20230704	101800	681635048	1885	1887	1887	1885	521
592	20230704	101700	680651981	1887	1886	1887	1885	556
593	20230704	101600	679603858	1887	1887	1887	1887	38
594	20230704	101500	679532152	1886	1886	1886	1886	116
595	20230704	101400	679313376	1886	1887	1887	1886	20
596	20230704	101300	679275646	1886	1887	1887	1886	915
597	20230704	101200	677549955	1888	1888	1888	1888	1
598	20230704	101100	677548067	1887	1886	1887	1886	4
599	20230704	101000	677540522	1886	1886	1886	1886	10
600	20230704	100900	677521662	1886	1887	1887	1886	111
601	20230704	100800	677312309	1886	1886	1886	1886	264
602	20230704	100700	676814405	1886	1886	1886	1886	10
603	20230704	100600	676795545	1885	1886	1886	1885	1860
604	20230704	100500	673288590	1886	1886	1886	1886	1612
605	20230704	100400	670248358	1886	1885	1886	1885	1500
606	20230704	100300	667420358	1885	1885	1885	1885	85
607	20230704	100200	667260133	1885	1880	1885	1880	466
608	20230704	100100	666382474	1878	1880	1880	1878	140
609	20230704	100000	666119354	1880	1878	1880	1878	215
610	20230704	095900	665715384	1878	1880	1880	1878	1835
611	20230704	095800	662266588	1880	1880	1880	1880	180
612	20230704	095700	661928188	1880	1880	1880	1880	172
613	20230704	095600	661604828	1880	1881	1881	1880	648
614	20230704	095500	660386391	1880	1882	1884	1880	2108
615	20230704	095400	656419700	1882	1883	1884	1881	831
616	20230704	095300	654855711	1883	1883	1883	1883	1468
617	20230704	095200	652091467	1883	1886	1886	1883	1975
618	20230704	095100	648367803	1886	1887	1887	1886	1033
619	20230704	095000	646419460	1887	1886	1887	1886	4976
620	20230704	094900	637034567	1886	1887	1887	1886	1532
621	20230704	094800	634145101	1887	1890	1890	1887	2687
622	20230704	094700	629073123	1893	1892	1893	1888	4670
623	20230704	094600	620243545	1892	1894	1895	1892	2664
624	20230704	094500	615199417	1895	1896	1896	1895	10024
625	20230704	094400	596203619	1896	1895	1896	1895	624
626	20230704	094300	595020523	1895	1896	1902	1895	3022
627	20230704	094200	589289826	1895	1900	1900	1895	15449
628	20230704	094100	559960812	1902	1902	1903	1902	3556
629	20230704	094000	553197267	1902	1900	1902	1900	2293
630	20230704	093900	548836020	1900	1902	1902	1900	128
631	20230704	093800	548592720	1900	1902	1902	1900	1151
632	20230704	093700	546405554	1900	1900	1902	1900	9665
633	20230704	093600	528041954	1900	1902	1902	1900	25
634	20230704	093500	527994444	1900	1902	1902	1900	3107
635	20230704	093400	522089797	1902	1902	1902	1902	160
636	20230704	093300	521785477	1901	1901	1908	1901	691
637	20230704	093200	520471746	1908	1900	1908	1900	699
638	20230704	093100	519143126	1900	1901	1910	1900	2389
639	20230704	093000	514593856	1900	1904	1904	1897	19832
640	20230704	092900	476907271	1904	1908	1908	1904	2267
641	20230704	092800	472585637	1905	1906	1906	1905	353
642	20230704	092700	471913171	1908	1905	1908	1905	30
643	20230704	092600	471855970	1905	1911	1911	1905	5240
644	20230704	092500	461869572	1911	1912	1912	1911	634
645	20230704	092400	460657372	1912	1905	1912	1905	3493
646	20230704	092300	453982304	1905	1905	1906	1904	1690
647	20230704	092200	450763263	1905	1904	1905	1904	1767
648	20230704	092100	447398885	1905	1905	1905	1904	2111
649	20230704	092000	443378609	1905	1904	1905	1904	1196
650	20230704	091900	441101294	1904	1904	1904	1901	6870
651	20230704	091800	428029241	1903	1903	1908	1903	121
652	20230704	091700	427798598	1903	1906	1907	1901	6171
653	20230704	091600	416039707	1906	1904	1908	1901	4853
654	20230704	091500	406790222	1900	1901	1901	1900	3333
655	20230704	091400	400457511	1900	1900	1900	1899	5803
656	20230704	091300	389431922	1902	1900	1902	1900	1589
657	20230704	091200	386410782	1900	1902	1902	1900	397
658	20230704	091100	385655770	1902	1912	1912	1900	26219
659	20230704	091000	335696731	1912	1919	1920	1910	5960
660	20230704	090900	324267931	1919	1915	1919	1910	12207
661	20230704	090800	300932642	1915	1929	1929	1915	7424
662	20230704	090700	286673330	1923	1930	1930	1922	7656
663	20230704	090600	271909126	1929	1930	1931	1927	11783
664	20230704	090500	249176125	1930	1921	1930	1921	34057
665	20230704	090400	183553510	1921	1921	1921	1914	3830
666	20230704	090300	176202937	1920	1920	1921	1918	16246
667	20230704	090200	145010700	1920	1910	1920	1910	3708
668	20230704	090100	137893869	1922	1922	1929	1909	18911
669	20230704	090000	101532297	1921	1949	1949	1903	52219