KissMeData/273060/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	203300	6498315242	1922	1922	1922	1922	103659
3	20230717	203200	6498315242	1922	1922	1922	1922	0
4	20230717	203100	6498315242	1922	1922	1922	1922	0
5	20230717	203000	6498315242	1922	1922	1922	1922	0
6	20230717	202900	6498315242	1922	1922	1922	1922	0
7	20230717	202800	6498315242	1922	1922	1922	1922	0
8	20230717	202700	6498315242	1922	1922	1922	1922	0
9	20230717	202600	6498315242	1922	1922	1922	1922	0
10	20230717	202500	6498315242	1922	1922	1922	1922	0
11	20230717	202400	6498315242	1922	1922	1922	1922	0
12	20230717	202300	6498315242	1922	1922	1922	1922	0
13	20230717	202200	6498315242	1922	1922	1922	1922	0
14	20230717	202100	6498315242	1922	1922	1922	1922	0
15	20230717	202000	6498315242	1922	1922	1922	1922	0
16	20230717	201900	6498315242	1922	1922	1922	1922	0
17	20230717	201800	6498315242	1922	1922	1922	1922	0
18	20230717	201700	6498315242	1922	1922	1922	1922	0
19	20230717	201600	6498315242	1922	1922	1922	1922	0
20	20230717	201500	6498315242	1922	1922	1922	1922	0
21	20230717	201400	6498315242	1922	1922	1922	1922	0
22	20230717	201300	6498315242	1922	1922	1922	1922	0
23	20230717	201200	6498315242	1922	1922	1922	1922	0
24	20230717	201100	6498315242	1922	1922	1922	1922	0
25	20230717	201000	6498315242	1922	1922	1922	1922	0
26	20230717	200900	6498315242	1922	1922	1922	1922	0
27	20230717	200800	6498315242	1922	1922	1922	1922	0
28	20230717	200700	6498315242	1922	1922	1922	1922	0
29	20230717	200600	6498315242	1922	1922	1922	1922	0
30	20230717	200500	6498315242	1922	1922	1922	1922	0
31	20230717	200400	6498315242	1922	1922	1922	1922	0
32	20230717	200300	6498315242	1922	1922	1922	1922	103659
33	20230717	200200	6498315242	1922	1922	1922	1922	0
34	20230717	200100	6498315242	1922	1922	1922	1922	0
35	20230717	200000	6498315242	1922	1922	1922	1922	0
36	20230717	195900	6498315242	1922	1922	1922	1922	0
37	20230717	195800	6498315242	1922	1922	1922	1922	0
38	20230717	195700	6498315242	1922	1922	1922	1922	0
39	20230717	195600	6498315242	1922	1922	1922	1922	0
40	20230717	195500	6498315242	1922	1922	1922	1922	0
41	20230717	195400	6498315242	1922	1922	1922	1922	0
42	20230717	195300	6498315242	1922	1922	1922	1922	0
43	20230717	195200	6498315242	1922	1922	1922	1922	0
44	20230717	195100	6498315242	1922	1922	1922	1922	0
45	20230717	195000	6498315242	1922	1922	1922	1922	0
46	20230717	194900	6498315242	1922	1922	1922	1922	0
47	20230717	194800	6498315242	1922	1922	1922	1922	0
48	20230717	194700	6498315242	1922	1922	1922	1922	0
49	20230717	194600	6498315242	1922	1922	1922	1922	0
50	20230717	194500	6498315242	1922	1922	1922	1922	0
51	20230717	194400	6498315242	1922	1922	1922	1922	0
52	20230717	194300	6498315242	1922	1922	1922	1922	0
53	20230717	194200	6498315242	1922	1922	1922	1922	0
54	20230717	194100	6498315242	1922	1922	1922	1922	0
55	20230717	194000	6498315242	1922	1922	1922	1922	0
56	20230717	193900	6498315242	1922	1922	1922	1922	0
57	20230717	193800	6498315242	1922	1922	1922	1922	0
58	20230717	193700	6498315242	1922	1922	1922	1922	0
59	20230717	193600	6498315242	1922	1922	1922	1922	0
60	20230717	193500	6498315242	1922	1922	1922	1922	0
61	20230717	193400	6498315242	1922	1922	1922	1922	0
62	20230717	193300	6498315242	1922	1922	1922	1922	103659
63	20230717	193200	6498315242	1922	1922	1922	1922	0
64	20230717	193100	6498315242	1922	1922	1922	1922	0
65	20230717	193000	6498315242	1922	1922	1922	1922	0
66	20230717	192900	6498315242	1922	1922	1922	1922	0
67	20230717	192800	6498315242	1922	1922	1922	1922	0
68	20230717	192700	6498315242	1922	1922	1922	1922	0
69	20230717	192600	6498315242	1922	1922	1922	1922	0
70	20230717	192500	6498315242	1922	1922	1922	1922	0
71	20230717	192400	6498315242	1922	1922	1922	1922	0
72	20230717	192300	6498315242	1922	1922	1922	1922	0
73	20230717	192200	6498315242	1922	1922	1922	1922	0
74	20230717	192100	6498315242	1922	1922	1922	1922	0
75	20230717	192000	6498315242	1922	1922	1922	1922	0
76	20230717	191900	6498315242	1922	1922	1922	1922	0
77	20230717	191800	6498315242	1922	1922	1922	1922	0
78	20230717	191700	6498315242	1922	1922	1922	1922	0
79	20230717	191600	6498315242	1922	1922	1922	1922	0
80	20230717	191500	6498315242	1922	1922	1922	1922	0
81	20230717	191400	6498315242	1922	1922	1922	1922	0
82	20230717	191300	6498315242	1922	1922	1922	1922	0
83	20230717	191200	6498315242	1922	1922	1922	1922	0
84	20230717	191100	6498315242	1922	1922	1922	1922	0
85	20230717	191000	6498315242	1922	1922	1922	1922	0
86	20230717	190900	6498315242	1922	1922	1922	1922	0
87	20230717	190800	6498315242	1922	1922	1922	1922	0
88	20230717	190700	6498315242	1922	1922	1922	1922	0
89	20230717	190600	6498315242	1922	1922	1922	1922	0
90	20230717	190500	6498315242	1922	1922	1922	1922	0
91	20230717	190400	6498315242	1922	1922	1922	1922	0
92	20230717	190300	6498315242	1922	1922	1922	1922	103659
93	20230717	190200	6498315242	1922	1922	1922	1922	0
94	20230717	190100	6498315242	1922	1922	1922	1922	0
95	20230717	190000	6498315242	1922	1922	1922	1922	0
96	20230717	185900	6498315242	1922	1922	1922	1922	0
97	20230717	185800	6498315242	1922	1922	1922	1922	0
98	20230717	185700	6498315242	1922	1922	1922	1922	0
99	20230717	185600	6498315242	1922	1922	1922	1922	0
100	20230717	185500	6498315242	1922	1922	1922	1922	0
101	20230717	185400	6498315242	1922	1922	1922	1922	0
102	20230717	185300	6498315242	1922	1922	1922	1922	0
103	20230717	185200	6498315242	1922	1922	1922	1922	0
104	20230717	185100	6498315242	1922	1922	1922	1922	0
105	20230717	185000	6498315242	1922	1922	1922	1922	0
106	20230717	184900	6498315242	1922	1922	1922	1922	0
107	20230717	184800	6498315242	1922	1922	1922	1922	0
108	20230717	184700	6498315242	1922	1922	1922	1922	0
109	20230717	184600	6498315242	1922	1922	1922	1922	0
110	20230717	184500	6498315242	1922	1922	1922	1922	0
111	20230717	184400	6498315242	1922	1922	1922	1922	0
112	20230717	184300	6498315242	1922	1922	1922	1922	0
113	20230717	184200	6498315242	1922	1922	1922	1922	0
114	20230717	184100	6498315242	1922	1922	1922	1922	0
115	20230717	184000	6498315242	1922	1922	1922	1922	0
116	20230717	183900	6498315242	1922	1922	1922	1922	0
117	20230717	183800	6498315242	1922	1922	1922	1922	0
118	20230717	183700	6498315242	1922	1922	1922	1922	0
119	20230717	183600	6498315242	1922	1922	1922	1922	0
120	20230717	183500	6498315242	1922	1922	1922	1922	0
121	20230717	183400	6498315242	1922	1922	1922	1922	0
122	20230717	183300	6498315242	1922	1922	1922	1922	103659
123	20230717	183200	6498315242	1922	1922	1922	1922	0
124	20230717	183100	6498315242	1922	1922	1922	1922	0
125	20230717	183000	6498315242	1922	1922	1922	1922	0
126	20230717	182900	6498315242	1922	1922	1922	1922	0
127	20230717	182800	6498315242	1922	1922	1922	1922	0
128	20230717	182700	6498315242	1922	1922	1922	1922	0
129	20230717	182600	6498315242	1922	1922	1922	1922	0
130	20230717	182500	6498315242	1922	1922	1922	1922	0
131	20230717	182400	6498315242	1922	1922	1922	1922	0
132	20230717	182300	6498315242	1922	1922	1922	1922	0
133	20230717	182200	6498315242	1922	1922	1922	1922	0
134	20230717	182100	6498315242	1922	1922	1922	1922	0
135	20230717	182000	6498315242	1922	1922	1922	1922	0
136	20230717	181900	6498315242	1922	1922	1922	1922	0
137	20230717	181800	6498315242	1922	1922	1922	1922	0
138	20230717	181700	6498315242	1922	1922	1922	1922	0
139	20230717	181600	6498315242	1922	1922	1922	1922	0
140	20230717	181500	6498315242	1922	1922	1922	1922	0
141	20230717	181400	6498315242	1922	1922	1922	1922	0
142	20230717	181300	6498315242	1922	1922	1922	1922	0
143	20230717	181200	6498315242	1922	1922	1922	1922	0
144	20230717	181100	6498315242	1922	1922	1922	1922	0
145	20230717	181000	6498315242	1922	1922	1922	1922	0
146	20230717	180900	6498315242	1922	1922	1922	1922	0
147	20230717	180800	6498315242	1922	1922	1922	1922	0
148	20230717	180700	6498315242	1922	1922	1922	1922	0
149	20230717	180600	6498315242	1922	1922	1922	1922	0
150	20230717	180500	6498315242	1922	1922	1922	1922	0
151	20230717	180400	6498315242	1922	1922	1922	1922	0
152	20230717	180300	6498315242	1922	1922	1922	1922	103659
153	20230717	180200	6498315242	1922	1922	1922	1922	0
154	20230717	180100	6498315242	1922	1922	1922	1922	0
155	20230717	180000	6498315242	1922	1922	1922	1922	0
156	20230717	175900	6498315242	1922	1922	1922	1922	0
157	20230717	175800	6498315242	1922	1922	1922	1922	0
158	20230717	175700	6498315242	1922	1922	1922	1922	0
159	20230717	175600	6498315242	1922	1922	1922	1922	0
160	20230717	175500	6498315242	1922	1922	1922	1922	0
161	20230717	175400	6498315242	1922	1922	1922	1922	0
162	20230717	175300	6498315242	1922	1922	1922	1922	0
163	20230717	175200	6498315242	1922	1922	1922	1922	0
164	20230717	175100	6498315242	1922	1922	1922	1922	0
165	20230717	175000	6498315242	1922	1922	1922	1922	0
166	20230717	174900	6498315242	1922	1922	1922	1922	0
167	20230717	174800	6498315242	1922	1922	1922	1922	0
168	20230717	174700	6498315242	1922	1922	1922	1922	0
169	20230717	174600	6498315242	1922	1922	1922	1922	0
170	20230717	174500	6498315242	1922	1922	1922	1922	0
171	20230717	174400	6498315242	1922	1922	1922	1922	0
172	20230717	174300	6498315242	1922	1922	1922	1922	0
173	20230717	174200	6498315242	1922	1922	1922	1922	0
174	20230717	174100	6498315242	1922	1922	1922	1922	0
175	20230717	174000	6498315242	1922	1922	1922	1922	0
176	20230717	173900	6498315242	1922	1922	1922	1922	0
177	20230717	173800	6498315242	1922	1922	1922	1922	0
178	20230717	173700	6498315242	1922	1922	1922	1922	0
179	20230717	173600	6498315242	1922	1922	1922	1922	0
180	20230717	173500	6498315242	1922	1922	1922	1922	0
181	20230717	173400	6498315242	1922	1922	1922	1922	0
182	20230717	173300	6498315242	1922	1922	1922	1922	103659
183	20230717	173200	6498315242	1922	1922	1922	1922	0
184	20230717	173100	6498315242	1922	1922	1922	1922	0
185	20230717	173000	6498315242	1922	1922	1922	1922	0
186	20230717	172900	6498315242	1922	1922	1922	1922	0
187	20230717	172800	6498315242	1922	1922	1922	1922	0
188	20230717	172700	6498315242	1922	1922	1922	1922	0
189	20230717	172600	6498315242	1922	1922	1922	1922	0
190	20230717	172500	6498315242	1922	1922	1922	1922	0
191	20230717	172400	6498315242	1922	1922	1922	1922	0
192	20230717	172300	6498315242	1922	1922	1922	1922	0
193	20230717	172200	6498315242	1922	1922	1922	1922	0
194	20230717	172100	6498315242	1922	1922	1922	1922	0
195	20230717	172000	6498315242	1922	1922	1922	1922	0
196	20230717	171900	6498315242	1922	1922	1922	1922	0
197	20230717	171800	6498315242	1922	1922	1922	1922	0
198	20230717	171700	6498315242	1922	1922	1922	1922	0
199	20230717	171600	6498315242	1922	1922	1922	1922	0
200	20230717	171500	6498315242	1922	1922	1922	1922	0
201	20230717	171400	6498315242	1922	1922	1922	1922	0
202	20230717	171300	6498315242	1922	1922	1922	1922	0
203	20230717	171200	6498315242	1922	1922	1922	1922	0
204	20230717	171100	6498315242	1922	1922	1922	1922	0
205	20230717	171000	6498315242	1922	1922	1922	1922	0
206	20230717	170900	6498315242	1922	1922	1922	1922	0
207	20230717	170800	6498315242	1922	1922	1922	1922	0
208	20230717	170700	6498315242	1922	1922	1922	1922	0
209	20230717	170600	6498315242	1922	1922	1922	1922	0
210	20230717	170500	6498315242	1922	1922	1922	1922	0
211	20230717	170400	6498315242	1922	1922	1922	1922	0
212	20230717	170300	6498315242	1922	1922	1922	1922	103659
213	20230717	170200	6498315242	1922	1922	1922	1922	0
214	20230717	170100	6498315242	1922	1922	1922	1922	0
215	20230717	170000	6498315242	1922	1922	1922	1922	0
216	20230717	165900	6498315242	1922	1922	1922	1922	0
217	20230717	165800	6498315242	1922	1922	1922	1922	0
218	20230717	165700	6498315242	1922	1922	1922	1922	0
219	20230717	165600	6498315242	1922	1922	1922	1922	0
220	20230717	165500	6498315242	1922	1922	1922	1922	0
221	20230717	165400	6498315242	1922	1922	1922	1922	0
222	20230717	165300	6498315242	1922	1922	1922	1922	0
223	20230717	165200	6498315242	1922	1922	1922	1922	0
224	20230717	165100	6498315242	1922	1922	1922	1922	0
225	20230717	165000	6498315242	1922	1922	1922	1922	0
226	20230717	164900	6498315242	1922	1922	1922	1922	0
227	20230717	164800	6498315242	1922	1922	1922	1922	0
228	20230717	164700	6498315242	1922	1922	1922	1922	0
229	20230717	164600	6498315242	1922	1922	1922	1922	0
230	20230717	164500	6498315242	1922	1922	1922	1922	0
231	20230717	164400	6498315242	1922	1922	1922	1922	0
232	20230717	164300	6498315242	1922	1922	1922	1922	0
233	20230717	164200	6498315242	1922	1922	1922	1922	0
234	20230717	164100	6498315242	1922	1922	1922	1922	0
235	20230717	164000	6498315242	1922	1922	1922	1922	0
236	20230717	163900	6498315242	1922	1922	1922	1922	0
237	20230717	163800	6498315242	1922	1922	1922	1922	0
238	20230717	163700	6498315242	1922	1922	1922	1922	0
239	20230717	163600	6498315242	1922	1922	1922	1922	0
240	20230717	163500	6498315242	1922	1922	1922	1922	0
241	20230717	163400	6498315242	1922	1922	1922	1922	0
242	20230717	163300	6498315242	1922	1922	1922	1922	103659
243	20230717	163200	6498315242	1922	1922	1922	1922	0
244	20230717	163100	6498315242	1922	1922	1922	1922	0
245	20230717	163000	6498315242	1922	1922	1922	1922	0
246	20230717	162900	6498315242	1922	1922	1922	1922	0
247	20230717	162800	6498315242	1922	1922	1922	1922	0
248	20230717	162700	6498315242	1922	1922	1922	1922	0
249	20230717	162600	6498315242	1922	1922	1922	1922	0
250	20230717	162500	6498315242	1922	1922	1922	1922	0
251	20230717	162400	6498315242	1922	1922	1922	1922	0
252	20230717	162300	6498315242	1922	1922	1922	1922	0
253	20230717	162200	6498315242	1922	1922	1922	1922	0
254	20230717	162100	6498315242	1922	1922	1922	1922	0
255	20230717	162000	6498315242	1922	1922	1922	1922	0
256	20230717	161900	6498315242	1922	1922	1922	1922	0
257	20230717	161800	6498315242	1922	1922	1922	1922	0
258	20230717	161700	6498315242	1922	1922	1922	1922	0
259	20230717	161600	6498315242	1922	1922	1922	1922	0
260	20230717	161500	6498315242	1922	1922	1922	1922	0
261	20230717	161400	6498315242	1922	1922	1922	1922	0
262	20230717	161300	6498315242	1922	1922	1922	1922	0
263	20230717	161200	6498315242	1922	1922	1922	1922	0
264	20230717	161100	6498315242	1922	1922	1922	1922	0
265	20230717	161000	6498315242	1922	1922	1922	1922	0
266	20230717	160900	6498315242	1922	1922	1922	1922	0
267	20230717	160800	6498315242	1922	1922	1922	1922	0
268	20230717	160700	6498315242	1922	1922	1922	1922	0
269	20230717	160600	6498315242	1922	1922	1922	1922	0
270	20230717	160500	6498315242	1922	1922	1922	1922	0
271	20230717	160400	6498315242	1922	1922	1922	1922	0
272	20230717	160300	6498315242	1922	1922	1922	1922	103659
273	20230717	160200	6498315242	1922	1922	1922	1922	0
274	20230717	160100	6498315242	1922	1922	1922	1922	0
275	20230717	160000	6498315242	1922	1922	1922	1922	0
276	20230717	155900	6498315242	1922	1922	1922	1922	0
277	20230717	155800	6498315242	1922	1922	1922	1922	0
278	20230717	155700	6498315242	1922	1922	1922	1922	0
279	20230717	155600	6498315242	1922	1922	1922	1922	0
280	20230717	155500	6498315242	1922	1922	1922	1922	0
281	20230717	155400	6498315242	1922	1922	1922	1922	0
282	20230717	155300	6498315242	1922	1922	1922	1922	0
283	20230717	155200	6498315242	1922	1922	1922	1922	0
284	20230717	155100	6498315242	1922	1922	1922	1922	0
285	20230717	155000	6498315242	1922	1922	1922	1922	0
286	20230717	154900	6498315242	1922	1922	1922	1922	0
287	20230717	154800	6498315242	1922	1922	1922	1922	0
288	20230717	154700	6498315242	1922	1922	1922	1922	0
289	20230717	154600	6498315242	1922	1922	1922	1922	0
290	20230717	154500	6498315242	1922	1922	1922	1922	0
291	20230717	154400	6498315242	1922	1922	1922	1922	0
292	20230717	154300	6498315242	1922	1922	1922	1922	0
293	20230717	154200	6498315242	1922	1922	1922	1922	0
294	20230717	154100	6498315242	1922	1922	1922	1922	0
295	20230717	154000	6498315242	1922	1922	1922	1922	0
296	20230717	153900	6498315242	1922	1922	1922	1922	0
297	20230717	153800	6498315242	1922	1922	1922	1922	0
298	20230717	153700	6498315242	1922	1922	1922	1922	0
299	20230717	153600	6498315242	1922	1922	1922	1922	0
300	20230717	153500	6498315242	1922	1922	1922	1922	0
301	20230717	153400	6498315242	1922	1922	1922	1922	0
302	20230717	153300	6498315242	1922	1922	1922	1922	103659
303	20230717	153200	6498315242	1922	1922	1922	1922	0
304	20230717	153100	6498315242	1922	1922	1922	1922	0
305	20230717	153000	6498315242	1922	1922	1922	1922	103659
306	20230717	152900	6299082644	1912	1912	1912	1912	0
307	20230717	152800	6299082644	1912	1912	1912	1912	0
308	20230717	152700	6299082644	1912	1912	1912	1912	0
309	20230717	152600	6299082644	1912	1912	1912	1912	0
310	20230717	152500	6299082644	1912	1912	1912	1912	0
311	20230717	152400	6299082644	1912	1912	1912	1912	0
312	20230717	152300	6299082644	1912	1912	1912	1912	0
313	20230717	152200	6299082644	1912	1912	1912	1912	0
314	20230717	152100	6299082644	1912	1912	1912	1912	0
315	20230717	152000	6299082644	1912	1912	1912	1912	0
316	20230717	151900	6299082644	1912	1909	1913	1908	15214
317	20230717	151800	6270015736	1910	1908	1911	1907	7138
318	20230717	151700	6256390231	1908	1910	1910	1907	3640
319	20230717	151600	6249445515	1910	1911	1911	1910	3825
320	20230717	151500	6242139065	1910	1908	1911	1908	3491
321	20230717	151400	6235468813	1911	1905	1911	1904	14128
322	20230717	151300	6208542719	1905	1910	1912	1904	9238
323	20230717	151200	6190925552	1912	1908	1914	1908	14118
324	20230717	151100	6163970781	1910	1904	1911	1904	14232
325	20230717	151000	6136804919	1904	1900	1905	1899	19281
326	20230717	150900	6100143228	1900	1895	1900	1895	14409
327	20230717	150800	6072779038	1894	1889	1894	1889	35235
328	20230717	150700	6006089349	1889	1886	1889	1885	4884
329	20230717	150600	5996875941	1886	1886	1887	1885	1097
330	20230717	150500	5994807358	1884	1886	1894	1884	9744
331	20230717	150400	5976417657	1887	1891	1891	1884	20712
332	20230717	150300	5937316834	1891	1900	1900	1891	26342
333	20230717	150200	5887422968	1900	1899	1904	1899	3698
334	20230717	150100	5880397391	1899	1899	1899	1895	7375
335	20230717	150000	5866402208	1899	1899	1899	1896	4732
336	20230717	145900	5857420112	1899	1896	1899	1896	1235
337	20230717	145800	5855076638	1899	1901	1906	1896	23948
338	20230717	145700	5809612330	1901	1900	1901	1900	3737
339	20230717	145600	5802510709	1899	1904	1904	1899	3923
340	20230717	145500	5795051338	1903	1907	1909	1903	9784
341	20230717	145400	5776404028	1908	1909	1909	1905	3710
342	20230717	145300	5769331149	1910	1909	1910	1908	1739
343	20230717	145200	5766010677	1909	1909	1909	1907	1852
344	20230717	145100	5762476077	1907	1904	1909	1903	1353
345	20230717	145000	5759896085	1904	1903	1905	1902	7506
346	20230717	144900	5745607727	1904	1906	1907	1904	8406
347	20230717	144800	5729595225	1906	1908	1909	1905	2699
348	20230717	144700	5724448592	1908	1910	1910	1908	1919
349	20230717	144600	5720784553	1909	1905	1909	1905	620
350	20230717	144500	5719601947	1905	1904	1905	1903	914
351	20230717	144400	5717861771	1904	1905	1905	1901	127
352	20230717	144300	5717620025	1905	1904	1905	1900	4255
353	20230717	144200	5709523885	1905	1900	1910	1899	1358
354	20230717	144100	5706943672	1900	1898	1901	1898	4387
355	20230717	144000	5698612484	1899	1906	1906	1897	22067
356	20230717	143900	5656684085	1907	1909	1909	1902	27155
357	20230717	143800	5604945966	1910	1909	1913	1909	1367
358	20230717	143700	5602334913	1910	1914	1914	1909	1835
359	20230717	143600	5598830409	1912	1914	1915	1909	7665
360	20230717	143500	5584170811	1913	1911	1913	1909	787
361	20230717	143400	5582666349	1912	1914	1915	1907	6692
362	20230717	143300	5569879015	1912	1917	1917	1911	2483
363	20230717	143200	5565122784	1919	1902	1919	1901	9135
364	20230717	143100	5547731140	1902	1913	1913	1901	21793
365	20230717	143000	5506204594	1914	1918	1919	1908	39638
366	20230717	142900	5430363077	1918	1918	1920	1918	24064
367	20230717	142800	5384181737	1917	1915	1917	1913	8790
368	20230717	142700	5367346375	1915	1916	1917	1915	16750
369	20230717	142600	5335256127	1916	1914	1916	1913	8816
370	20230717	142500	5318381362	1913	1906	1915	1905	15466
371	20230717	142400	5288808566	1906	1911	1918	1905	33678
372	20230717	142300	5224345717	1911	1903	1915	1903	14642
373	20230717	142200	5196408925	1903	1903	1905	1902	16978
374	20230717	142100	5164090447	1903	1904	1904	1903	5095
375	20230717	142000	5154393485	1904	1900	1904	1900	18396
376	20230717	141900	5119403092	1901	1899	1901	1899	9689
377	20230717	141800	5100998437	1899	1897	1899	1896	5958
378	20230717	141700	5089690816	1897	1895	1897	1895	7647
379	20230717	141600	5075196177	1895	1893	1895	1893	2192
380	20230717	141500	5071044190	1893	1895	1896	1893	1849
381	20230717	141400	5067541422	1895	1894	1896	1893	2120
382	20230717	141300	5063525853	1894	1892	1894	1892	3057
383	20230717	141200	5057741327	1890	1893	1893	1890	155
384	20230717	141100	5057447945	1894	1895	1895	1892	1963
385	20230717	141000	5053728694	1895	1891	1895	1891	2107
386	20230717	140900	5049737632	1888	1893	1894	1888	1219
387	20230717	140800	5047432916	1894	1889	1894	1889	884
388	20230717	140700	5045762162	1888	1892	1892	1888	40
389	20230717	140600	5045686592	1884	1895	1895	1884	1918
390	20230717	140500	5042061054	1891	1888	1891	1887	2912
391	20230717	140400	5036558068	1888	1881	1888	1881	3704
392	20230717	140300	5029590206	1880	1888	1888	1876	22830
393	20230717	140200	4986644346	1887	1890	1891	1887	7976
394	20230717	140100	4971581085	1891	1890	1891	1890	1900
395	20230717	140000	4967989865	1890	1890	1891	1890	5361
396	20230717	135900	4957857322	1891	1896	1896	1891	6672
397	20230717	135800	4945231161	1897	1895	1899	1894	3667
398	20230717	135700	4938271113	1897	1897	1898	1896	1657
399	20230717	135600	4935126714	1898	1896	1898	1890	3822
400	20230717	135500	4927885476	1895	1897	1899	1895	1951
401	20230717	135400	4924184912	1898	1896	1898	1894	2001
402	20230717	135300	4920393150	1898	1897	1898	1895	3919
403	20230717	135200	4912958697	1897	1892	1897	1890	1592
404	20230717	135100	4909948403	1899	1890	1899	1890	3536
405	20230717	135000	4903255174	1890	1893	1893	1890	1748
406	20230717	134900	4899947217	1893	1893	1893	1889	6972
407	20230717	134800	4886759978	1893	1894	1894	1892	1013
408	20230717	134700	4884842035	1895	1898	1899	1895	2353
409	20230717	134600	4880379651	1898	1898	1900	1895	6917
410	20230717	134500	4867254759	1899	1897	1900	1897	14485
411	20230717	134400	4839758715	1898	1899	1902	1898	11967
412	20230717	134300	4817026507	1900	1899	1900	1898	6983
413	20230717	134200	4803766721	1900	1897	1900	1897	7219
414	20230717	134100	4790052238	1895	1898	1899	1895	4247
415	20230717	134000	4781996892	1899	1893	1900	1889	11054
416	20230717	133900	4761050695	1894	1900	1901	1894	35623
417	20230717	133800	4693367261	1899	1892	1899	1892	26319
418	20230717	133700	4643467730	1892	1892	1892	1890	3022
419	20230717	133600	4637750704	1891	1889	1891	1889	1330
420	20230717	133500	4635237297	1887	1887	1887	1887	1561
421	20230717	133400	4632291690	1887	1886	1889	1886	2715
422	20230717	133300	4627170129	1886	1886	1886	1884	2766
423	20230717	133200	4621955411	1886	1889	1892	1886	6747
424	20230717	133100	4609209536	1889	1892	1892	1889	5186
425	20230717	133000	4599408088	1890	1886	1892	1878	13769
426	20230717	132900	4573411360	1880	1892	1892	1880	8628
427	20230717	132800	4557124179	1892	1883	1893	1883	22865
428	20230717	132700	4513939691	1884	1883	1884	1882	4293
429	20230717	132600	4505854650	1883	1878	1883	1877	6610
430	20230717	132500	4493425188	1877	1877	1878	1877	5488
431	20230717	132400	4483123840	1876	1877	1878	1876	4864
432	20230717	132300	4473998289	1876	1874	1876	1874	9774
433	20230717	132200	4455667502	1874	1871	1874	1870	3010
434	20230717	132100	4450034771	1871	1873	1873	1870	8413
435	20230717	132000	4434292948	1873	1874	1874	1873	2601
436	20230717	131900	4429420204	1874	1874	1874	1874	755
437	20230717	131800	4428005334	1874	1873	1874	1873	304
438	20230717	131700	4427435900	1874	1874	1874	1874	216
439	20230717	131600	4427031116	1874	1869	1874	1869	8364
440	20230717	131500	4411392449	1867	1871	1875	1867	6564
441	20230717	131400	4399123083	1871	1874	1875	1870	13327
442	20230717	131300	4374177868	1876	1875	1876	1874	5002
443	20230717	131200	4364800044	1876	1879	1879	1876	2117
444	20230717	131100	4360827757	1879	1881	1881	1879	7719
445	20230717	131000	4346316326	1883	1882	1883	1881	587
446	20230717	130900	4345211863	1882	1882	1882	1882	122
447	20230717	130800	4344982259	1883	1883	1883	1881	809
448	20230717	130700	4343458973	1883	1881	1883	1881	341
449	20230717	130600	4342817527	1881	1881	1883	1881	769
450	20230717	130500	4341370822	1881	1879	1881	1879	1909
451	20230717	130400	4337783809	1878	1878	1878	1878	0
452	20230717	130300	4337783809	1878	1877	1878	1877	1427
453	20230717	130200	4335105163	1877	1879	1879	1876	437
454	20230717	130100	4334284859	1879	1878	1879	1878	335
455	20230717	130000	4333655724	1875	1875	1875	1875	2
456	20230717	125900	4333651974	1874	1877	1877	1874	7733
457	20230717	125800	4319151751	1877	1879	1879	1877	3882
458	20230717	125700	4311863495	1878	1881	1881	1878	2216
459	20230717	125600	4307701802	1881	1881	1881	1878	1191
460	20230717	125500	4305463954	1882	1882	1882	1879	650
461	20230717	125400	4304240857	1878	1880	1880	1878	712
462	20230717	125300	4302903716	1882	1882	1882	1877	1520
463	20230717	125200	4300043081	1883	1879	1883	1877	1080
464	20230717	125100	4298014008	1879	1882	1883	1879	2239
465	20230717	125000	4293799957	1882	1876	1882	1875	2469
466	20230717	124900	4289161699	1875	1877	1877	1875	1872
467	20230717	124800	4285649469	1874	1875	1875	1873	3625
468	20230717	124700	4278858703	1874	1879	1879	1874	18142
469	20230717	124600	4244836071	1878	1881	1881	1878	8043
470	20230717	124500	4229719543	1882	1882	1882	1882	102
471	20230717	124400	4229527579	1882	1882	1882	1881	2999
472	20230717	124300	4223886361	1882	1882	1882	1881	9079
473	20230717	124200	4206803323	1883	1884	1885	1882	5564
474	20230717	124100	4196325297	1884	1886	1887	1884	12236
475	20230717	124000	4173246758	1886	1886	1886	1884	2691
476	20230717	123900	4168173637	1886	1884	1886	1884	9156
477	20230717	123800	4150912045	1884	1885	1886	1884	3579
478	20230717	123700	4144165016	1885	1884	1885	1883	9008
479	20230717	123600	4127188612	1883	1884	1885	1883	4223
480	20230717	123500	4119233066	1884	1882	1884	1882	4431
481	20230717	123400	4110887662	1883	1881	1884	1881	7982
482	20230717	123300	4095862765	1881	1882	1882	1880	2472
483	20230717	123200	4091213334	1882	1882	1883	1880	2926
484	20230717	123100	4085710390	1882	1882	1882	1881	201
485	20230717	123000	4085332187	1882	1880	1882	1879	954
486	20230717	122900	4083537409	1880	1878	1880	1878	1730
487	20230717	122800	4080286801	1877	1875	1878	1875	3572
488	20230717	122700	4073588127	1875	1875	1875	1875	2307
489	20230717	122600	4069262502	1875	1872	1875	1869	2578
490	20230717	122500	4064441564	1875	1875	1878	1875	4130
491	20230717	122400	4056697206	1877	1875	1878	1875	675
492	20230717	122300	4055431230	1871	1872	1872	1871	2749
493	20230717	122200	4050287563	1872	1872	1877	1871	1450
494	20230717	122100	4047574352	1871	1870	1871	1870	1292
495	20230717	122000	4045158166	1866	1866	1866	1865	873
496	20230717	121900	4043529672	1864	1870	1870	1864	8595
497	20230717	121800	4027481726	1869	1870	1870	1869	1356
498	20230717	121700	4024947222	1870	1872	1872	1870	466
499	20230717	121600	4024075607	1871	1870	1871	1870	1201
500	20230717	121500	4021829409	1871	1872	1872	1871	1762
501	20230717	121400	4018532702	1876	1877	1877	1875	1157
502	20230717	121300	4016362895	1876	1878	1878	1876	68
503	20230717	121200	4016235262	1878	1878	1878	1876	1644
504	20230717	121100	4013149617	1877	1884	1884	1877	2888
505	20230717	121000	4007716715	1884	1881	1887	1881	981
506	20230717	120900	4005870125	1884	1880	1884	1880	2603
507	20230717	120800	4000967957	1880	1879	1880	1878	5590
508	20230717	120700	3990463219	1879	1878	1879	1877	6146
509	20230717	120600	3978921550	1878	1872	1878	1864	9207
510	20230717	120500	3961747542	1873	1879	1882	1873	6287
511	20230717	120400	3949950636	1880	1877	1884	1877	16366
512	20230717	120300	3919175610	1876	1877	1878	1876	2663
513	20230717	120200	3914176780	1875	1876	1877	1874	303
514	20230717	120100	3913608608	1877	1877	1878	1877	198
515	20230717	120000	3913236881	1875	1873	1882	1873	158
516	20230717	115900	3912940654	1871	1871	1876	1870	11760
517	20230717	115800	3890921783	1874	1891	1894	1870	21190
518	20230717	115700	3850942801	1890	1875	1890	1875	22270
519	20230717	115600	3808995059	1875	1877	1878	1870	5868
520	20230717	115500	3797997351	1879	1870	1879	1869	21609
521	20230717	115400	3757483298	1869	1867	1869	1866	8112
522	20230717	115300	3742331752	1866	1865	1866	1865	2810
523	20230717	115200	3737090451	1865	1864	1865	1864	2294
524	20230717	115100	3732813141	1865	1862	1865	1862	2106
525	20230717	115000	3728887557	1863	1862	1863	1862	818
526	20230717	114900	3727364166	1860	1860	1861	1858	2257
527	20230717	114800	3723167086	1860	1860	1860	1860	469
528	20230717	114700	3722294746	1861	1861	1861	1860	17
529	20230717	114600	3722263114	1860	1861	1861	1860	462
530	20230717	114500	3721403685	1860	1860	1861	1860	134
531	20230717	114400	3721154379	1860	1860	1860	1860	0
532	20230717	114300	3721154379	1860	1860	1860	1860	102
533	20230717	114200	3720964659	1857	1860	1860	1857	1588
534	20230717	114100	3718015179	1858	1857	1858	1857	1441
535	20230717	114000	3715338803	1858	1859	1859	1858	9563
536	20230717	113900	3697564179	1860	1862	1862	1860	1758
537	20230717	113800	3694293287	1862	1863	1863	1862	28
538	20230717	113700	3694241150	1863	1862	1863	1862	1494
539	20230717	113600	3691458761	1862	1861	1862	1861	1054
540	20230717	113500	3689496227	1862	1862	1862	1862	1613
541	20230717	113400	3686492821	1864	1862	1864	1862	778
542	20230717	113300	3685044183	1865	1864	1865	1864	161
543	20230717	113200	3684743937	1861	1861	1861	1861	1328
544	20230717	113100	3682272529	1861	1862	1865	1861	6139
545	20230717	113000	3670845219	1861	1865	1866	1861	14716
546	20230717	112900	3643408365	1866	1859	1866	1859	13647
547	20230717	112800	3617984231	1859	1859	1859	1859	100
548	20230717	112700	3617798331	1857	1856	1859	1856	163
549	20230717	112600	3617495653	1857	1855	1857	1855	4440
550	20230717	112500	3609258976	1855	1856	1857	1855	3028
551	20230717	112400	3603641852	1857	1857	1857	1857	123
552	20230717	112300	3603413441	1855	1857	1862	1855	2712
553	20230717	112200	3598375698	1856	1857	1857	1856	626
554	20230717	112100	3597213559	1857	1858	1858	1856	13
555	20230717	112000	3597189418	1859	1854	1859	1854	711
556	20230717	111900	3595870968	1854	1860	1860	1853	13440
557	20230717	111800	3570936577	1862	1862	1862	1860	722
558	20230717	111700	3569593213	1862	1862	1862	1862	1
559	20230717	111600	3569591351	1860	1861	1861	1860	2396
560	20230717	111500	3565134395	1863	1861	1863	1861	1064
561	20230717	111400	3563154269	1861	1864	1864	1861	3063
562	20230717	111300	3557450372	1863	1865	1865	1863	631
563	20230717	111200	3556274398	1863	1864	1865	1863	3915
564	20230717	111100	3548978034	1864	1863	1864	1862	1639
565	20230717	111000	3545924659	1863	1863	1863	1863	205
566	20230717	110900	3545542744	1862	1861	1864	1861	4649
567	20230717	110800	3536887921	1861	1864	1864	1861	1409
568	20230717	110700	3534263835	1864	1864	1864	1862	2463
569	20230717	110600	3529675179	1864	1865	1868	1864	23476
570	20230717	110500	3485896383	1865	1859	1865	1857	14401
571	20230717	110400	3459080978	1856	1856	1856	1856	470
572	20230717	110300	3458208658	1856	1857	1857	1856	2551
573	20230717	110200	3453472002	1861	1858	1861	1858	4898
574	20230717	110100	3444367070	1857	1862	1862	1857	6568
575	20230717	110000	3432159022	1861	1861	1862	1861	1247
576	20230717	105900	3429838348	1861	1855	1862	1855	13536
577	20230717	105800	3404695139	1855	1855	1855	1853	553
578	20230717	105700	3403669724	1855	1854	1855	1853	916
579	20230717	105600	3401971202	1855	1854	1855	1854	1049
580	20230717	105500	3400026329	1850	1855	1855	1850	5
581	20230717	105400	3400017059	1850	1850	1854	1850	730
582	20230717	105300	3398665763	1854	1850	1854	1850	649
583	20230717	105200	3397464313	1850	1850	1850	1849	3211
584	20230717	105100	3391526126	1849	1850	1850	1849	642
585	20230717	105000	3390338690	1849	1852	1852	1849	710
586	20230717	104900	3389024814	1851	1852	1857	1851	7112
587	20230717	104800	3375846832	1852	1849	1852	1849	1641
588	20230717	104700	3372810888	1849	1849	1849	1848	353
589	20230717	104600	3372158288	1849	1850	1850	1848	4666
590	20230717	104500	3363531268	1849	1849	1850	1849	1876
591	20230717	104400	3360062105	1849	1850	1850	1849	1537
592	20230717	104300	3357220059	1851	1850	1851	1849	9666
593	20230717	104200	3339338599	1852	1859	1859	1851	13358
594	20230717	104100	3314553146	1859	1860	1863	1859	3759
595	20230717	104000	3307564485	1863	1863	1863	1860	1350
596	20230717	103900	3305052435	1863	1862	1863	1861	2702
597	20230717	103800	3300019783	1862	1863	1863	1860	3063
598	20230717	103700	3294320144	1863	1863	1863	1862	739
599	20230717	103600	3292943785	1863	1862	1863	1862	932
600	20230717	103500	3291208398	1861	1861	1861	1860	2256
601	20230717	103400	3287009987	1860	1863	1863	1860	1292
602	20230717	103300	3284603916	1863	1862	1863	1862	1869
603	20230717	103200	3281122681	1861	1861	1861	1860	1326
604	20230717	103100	3278655000	1861	1862	1862	1861	2246
605	20230717	103000	3274474398	1862	1863	1863	1861	6712
606	20230717	102900	3261973465	1864	1859	1864	1857	7218
607	20230717	102800	3248542922	1859	1855	1859	1855	3843
608	20230717	102700	3241407309	1854	1851	1854	1851	569
609	20230717	102600	3240353716	1850	1851	1851	1850	1533
610	20230717	102500	3237516143	1851	1853	1853	1851	478
611	20230717	102400	3236631270	1852	1853	1853	1851	89
612	20230717	102300	3236466461	1853	1852	1853	1852	1585
613	20230717	102200	3233530736	1852	1850	1852	1850	907
614	20230717	102100	3231851484	1850	1850	1853	1850	3128
615	20230717	102000	3226064136	1852	1852	1853	1852	1008
616	20230717	101900	3224197304	1852	1854	1854	1852	4424
617	20230717	101800	3216001052	1854	1854	1854	1854	438
618	20230717	101700	3215189000	1854	1858	1858	1854	3170
619	20230717	101600	3209308757	1858	1859	1860	1858	2971
620	20230717	101500	3203787682	1859	1860	1860	1859	100
621	20230717	101400	3203601698	1861	1861	1862	1861	2364
622	20230717	101300	3199200856	1861	1861	1865	1861	9274
623	20230717	101200	3181920084	1858	1857	1863	1856	13625
624	20230717	101100	3156593223	1856	1855	1856	1854	5499
625	20230717	101000	3146391058	1855	1856	1858	1855	3711
626	20230717	100900	3139501711	1854	1855	1856	1854	2049
627	20230717	100800	3135701138	1853	1854	1856	1852	14318
628	20230717	100700	3109167590	1857	1853	1857	1852	9403
629	20230717	100600	3091725265	1849	1847	1853	1846	3029
630	20230717	100500	3086128226	1847	1848	1848	1847	1448
631	20230717	100400	3083452679	1845	1847	1848	1845	2255
632	20230717	100300	3079290870	1847	1848	1848	1847	1905
633	20230717	100200	3075771841	1846	1853	1853	1845	9688
634	20230717	100100	3057846860	1852	1852	1853	1852	2311
635	20230717	100000	3053565977	1853	1855	1855	1852	1527
636	20230717	095900	3050737552	1855	1858	1858	1854	6320
637	20230717	095800	3039004456	1860	1857	1862	1857	17129
638	20230717	095700	3007172677	1857	1857	1857	1855	4102
639	20230717	095600	2999556873	1856	1847	1856	1846	22241
640	20230717	095500	2958403290	1846	1853	1853	1846	10366
641	20230717	095400	2939238820	1854	1854	1854	1851	823
642	20230717	095300	2937715061	1854	1853	1854	1851	2993
643	20230717	095200	2932167749	1854	1851	1854	1851	975
644	20230717	095100	2930361515	1851	1852	1854	1851	9529
645	20230717	095000	2912703059	1852	1852	1852	1851	2455
646	20230717	094900	2908156400	1854	1854	1854	1854	0
647	20230717	094800	2908156400	1854	1843	1855	1843	22821
648	20230717	094700	2865963969	1837	1836	1837	1836	2894
649	20230717	094600	2860649585	1836	1843	1843	1835	30979
650	20230717	094500	2803758658	1843	1846	1847	1843	7639
651	20230717	094400	2789667574	1847	1850	1850	1847	4547
652	20230717	094300	2781257844	1850	1846	1851	1845	4302
653	20230717	094200	2773305480	1844	1837	1846	1836	19608
654	20230717	094100	2737218053	1837	1838	1840	1837	6267
655	20230717	094000	2725698969	1838	1841	1841	1838	34236
656	20230717	093900	2662731434	1841	1846	1846	1841	12932
657	20230717	093800	2638895976	1846	1845	1846	1844	3681
658	20230717	093700	2632105060	1846	1851	1852	1846	10193
659	20230717	093600	2613256251	1851	1854	1855	1851	13297
660	20230717	093500	2588613802	1852	1851	1854	1851	9161
661	20230717	093400	2571643603	1851	1852	1853	1851	6467
662	20230717	093300	2559667261	1851	1853	1854	1851	11848
663	20230717	093200	2537714364	1853	1848	1855	1846	16111
664	20230717	093100	2507890933	1848	1848	1849	1846	15252
665	20230717	093000	2479717847	1848	1850	1850	1843	19736
666	20230717	092900	2443243201	1850	1847	1850	1844	9686
667	20230717	092800	2425373324	1850	1848	1851	1847	15173
668	20230717	092700	2397316450	1848	1850	1850	1847	12064
669	20230717	092600	2375020328	1850	1836	1852	1836	56077
670	20230717	092500	2271463722	1834	1841	1844	1834	28062
671	20230717	092400	2219806923	1842	1830	1842	1830	9249
672	20230717	092300	2202812427	1830	1835	1835	1830	11647
673	20230717	092200	2181488955	1835	1835	1838	1831	13821
674	20230717	092100	2156135466	1835	1825	1835	1822	11848
675	20230717	092000	2134462360	1825	1814	1825	1814	19169
676	20230717	091900	2099605921	1811	1811	1814	1810	25678
677	20230717	091800	2053066797	1810	1806	1810	1804	74242
678	20230717	091700	1919014982	1807	1810	1810	1806	27645
679	20230717	091600	1869028289	1810	1814	1814	1810	29928
680	20230717	091500	1814840098	1814	1815	1815	1813	9144
681	20230717	091400	1798248696	1815	1817	1818	1814	24213
682	20230717	091300	1754268336	1817	1810	1819	1806	29892
683	20230717	091200	1700024714	1810	1812	1812	1802	107814
684	20230717	091100	1505122149	1814	1820	1820	1810	87662
685	20230717	091000	1346018816	1819	1832	1832	1819	22033
686	20230717	090900	1305816459	1830	1824	1830	1819	42442
687	20230717	090800	1228503254	1822	1821	1822	1820	35394
688	20230717	090700	1164037824	1820	1829	1830	1820	54143
689	20230717	090600	1065316457	1830	1831	1832	1825	17708
690	20230717	090500	1032944097	1831	1836	1836	1829	27416
691	20230717	090400	982746940	1838	1822	1839	1815	77669
692	20230717	090300	840941704	1826	1854	1862	1820	117293
693	20230717	090200	625388805	1863	1846	1865	1840	59217
694	20230717	090100	516004892	1849	1870	1870	1843	127814
695	20230717	090000	278739223	1865	1871	1871	1862	143301