KissMeData/027710/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	190200	1535689439	1906	1906	1906	1906	7591
3	20230810	190100	1535689439	1906	1906	1906	1906	0
4	20230810	190000	1535689439	1906	1906	1906	1906	0
5	20230810	185900	1535689439	1906	1906	1906	1906	0
6	20230810	185800	1535689439	1906	1906	1906	1906	0
7	20230810	185700	1535689439	1906	1906	1906	1906	0
8	20230810	185600	1535689439	1906	1906	1906	1906	0
9	20230810	185500	1535689439	1906	1906	1906	1906	0
10	20230810	185400	1535689439	1906	1906	1906	1906	0
11	20230810	185300	1535689439	1906	1906	1906	1906	0
12	20230810	185200	1535689439	1906	1906	1906	1906	0
13	20230810	185100	1535689439	1906	1906	1906	1906	0
14	20230810	185000	1535689439	1906	1906	1906	1906	0
15	20230810	184900	1535689439	1906	1906	1906	1906	0
16	20230810	184800	1535689439	1906	1906	1906	1906	0
17	20230810	184700	1535689439	1906	1906	1906	1906	0
18	20230810	184600	1535689439	1906	1906	1906	1906	0
19	20230810	184500	1535689439	1906	1906	1906	1906	0
20	20230810	184400	1535689439	1906	1906	1906	1906	0
21	20230810	184300	1535689439	1906	1906	1906	1906	0
22	20230810	184200	1535689439	1906	1906	1906	1906	0
23	20230810	184100	1535689439	1906	1906	1906	1906	0
24	20230810	184000	1535689439	1906	1906	1906	1906	0
25	20230810	183900	1535689439	1906	1906	1906	1906	0
26	20230810	183800	1535689439	1906	1906	1906	1906	0
27	20230810	183700	1535689439	1906	1906	1906	1906	0
28	20230810	183600	1535689439	1906	1906	1906	1906	0
29	20230810	183500	1535689439	1906	1906	1906	1906	0
30	20230810	183400	1535689439	1906	1906	1906	1906	0
31	20230810	183300	1535689439	1906	1906	1906	1906	0
32	20230810	183200	1535689439	1906	1906	1906	1906	7591
33	20230810	183100	1535689439	1906	1906	1906	1906	0
34	20230810	183000	1535689439	1906	1906	1906	1906	0
35	20230810	182900	1535689439	1906	1906	1906	1906	0
36	20230810	182800	1535689439	1906	1906	1906	1906	0
37	20230810	182700	1535689439	1906	1906	1906	1906	0
38	20230810	182600	1535689439	1906	1906	1906	1906	0
39	20230810	182500	1535689439	1906	1906	1906	1906	0
40	20230810	182400	1535689439	1906	1906	1906	1906	0
41	20230810	182300	1535689439	1906	1906	1906	1906	0
42	20230810	182200	1535689439	1906	1906	1906	1906	0
43	20230810	182100	1535689439	1906	1906	1906	1906	0
44	20230810	182000	1535689439	1906	1906	1906	1906	0
45	20230810	181900	1535689439	1906	1906	1906	1906	0
46	20230810	181800	1535689439	1906	1906	1906	1906	0
47	20230810	181700	1535689439	1906	1906	1906	1906	0
48	20230810	181600	1535689439	1906	1906	1906	1906	0
49	20230810	181500	1535689439	1906	1906	1906	1906	0
50	20230810	181400	1535689439	1906	1906	1906	1906	0
51	20230810	181300	1535689439	1906	1906	1906	1906	0
52	20230810	181200	1535689439	1906	1906	1906	1906	0
53	20230810	181100	1535689439	1906	1906	1906	1906	0
54	20230810	181000	1535689439	1906	1906	1906	1906	0
55	20230810	180900	1535689439	1906	1906	1906	1906	0
56	20230810	180800	1535689439	1906	1906	1906	1906	0
57	20230810	180700	1535689439	1906	1906	1906	1906	0
58	20230810	180600	1535689439	1906	1906	1906	1906	0
59	20230810	180500	1535689439	1906	1906	1906	1906	0
60	20230810	180400	1535689439	1906	1906	1906	1906	0
61	20230810	180300	1535689439	1906	1906	1906	1906	0
62	20230810	180200	1535689439	1906	1906	1906	1906	7591
63	20230810	180100	1535689439	1906	1906	1906	1906	0
64	20230810	180000	1535689439	1906	1906	1906	1906	0
65	20230810	175900	1535689439	1906	1906	1906	1906	0
66	20230810	175800	1535689439	1906	1906	1906	1906	0
67	20230810	175700	1535689439	1906	1906	1906	1906	0
68	20230810	175600	1535689439	1906	1906	1906	1906	0
69	20230810	175500	1535689439	1906	1906	1906	1906	0
70	20230810	175400	1535689439	1906	1906	1906	1906	0
71	20230810	175300	1535689439	1906	1906	1906	1906	0
72	20230810	175200	1535689439	1906	1906	1906	1906	0
73	20230810	175100	1535689439	1906	1906	1906	1906	0
74	20230810	175000	1535689439	1906	1906	1906	1906	0
75	20230810	174900	1535689439	1906	1906	1906	1906	0
76	20230810	174800	1535689439	1906	1906	1906	1906	0
77	20230810	174700	1535689439	1906	1906	1906	1906	0
78	20230810	174600	1535689439	1906	1906	1906	1906	0
79	20230810	174500	1535689439	1906	1906	1906	1906	0
80	20230810	174400	1535689439	1906	1906	1906	1906	0
81	20230810	174300	1535689439	1906	1906	1906	1906	0
82	20230810	174200	1535689439	1906	1906	1906	1906	0
83	20230810	174100	1535689439	1906	1906	1906	1906	0
84	20230810	174000	1535689439	1906	1906	1906	1906	0
85	20230810	173900	1535689439	1906	1906	1906	1906	0
86	20230810	173800	1535689439	1906	1906	1906	1906	0
87	20230810	173700	1535689439	1906	1906	1906	1906	0
88	20230810	173600	1535689439	1906	1906	1906	1906	0
89	20230810	173500	1535689439	1906	1906	1906	1906	0
90	20230810	173400	1535689439	1906	1906	1906	1906	0
91	20230810	173300	1535689439	1906	1906	1906	1906	0
92	20230810	173200	1535689439	1906	1906	1906	1906	7591
93	20230810	173100	1535689439	1906	1906	1906	1906	0
94	20230810	173000	1535689439	1906	1906	1906	1906	0
95	20230810	172900	1535689439	1906	1906	1906	1906	0
96	20230810	172800	1535689439	1906	1906	1906	1906	0
97	20230810	172700	1535689439	1906	1906	1906	1906	0
98	20230810	172600	1535689439	1906	1906	1906	1906	0
99	20230810	172500	1535689439	1906	1906	1906	1906	0
100	20230810	172400	1535689439	1906	1906	1906	1906	0
101	20230810	172300	1535689439	1906	1906	1906	1906	0
102	20230810	172200	1535689439	1906	1906	1906	1906	0
103	20230810	172100	1535689439	1906	1906	1906	1906	0
104	20230810	172000	1535689439	1906	1906	1906	1906	0
105	20230810	171900	1535689439	1906	1906	1906	1906	0
106	20230810	171800	1535689439	1906	1906	1906	1906	0
107	20230810	171700	1535689439	1906	1906	1906	1906	0
108	20230810	171600	1535689439	1906	1906	1906	1906	0
109	20230810	171500	1535689439	1906	1906	1906	1906	0
110	20230810	171400	1535689439	1906	1906	1906	1906	0
111	20230810	171300	1535689439	1906	1906	1906	1906	0
112	20230810	171200	1535689439	1906	1906	1906	1906	0
113	20230810	171100	1535689439	1906	1906	1906	1906	0
114	20230810	171000	1535689439	1906	1906	1906	1906	0
115	20230810	170900	1535689439	1906	1906	1906	1906	0
116	20230810	170800	1535689439	1906	1906	1906	1906	0
117	20230810	170700	1535689439	1906	1906	1906	1906	0
118	20230810	170600	1535689439	1906	1906	1906	1906	0
119	20230810	170500	1535689439	1906	1906	1906	1906	0
120	20230810	170400	1535689439	1906	1906	1906	1906	0
121	20230810	170300	1535689439	1906	1906	1906	1906	0
122	20230810	170200	1535689439	1906	1906	1906	1906	7591
123	20230810	170100	1535689439	1906	1906	1906	1906	0
124	20230810	170000	1535689439	1906	1906	1906	1906	0
125	20230810	165900	1535689439	1906	1906	1906	1906	0
126	20230810	165800	1535689439	1906	1906	1906	1906	0
127	20230810	165700	1535689439	1906	1906	1906	1906	0
128	20230810	165600	1535689439	1906	1906	1906	1906	0
129	20230810	165500	1535689439	1906	1906	1906	1906	0
130	20230810	165400	1535689439	1906	1906	1906	1906	0
131	20230810	165300	1535689439	1906	1906	1906	1906	0
132	20230810	165200	1535689439	1906	1906	1906	1906	0
133	20230810	165100	1535689439	1906	1906	1906	1906	0
134	20230810	165000	1535689439	1906	1906	1906	1906	0
135	20230810	164900	1535689439	1906	1906	1906	1906	0
136	20230810	164800	1535689439	1906	1906	1906	1906	0
137	20230810	164700	1535689439	1906	1906	1906	1906	0
138	20230810	164600	1535689439	1906	1906	1906	1906	0
139	20230810	164500	1535689439	1906	1906	1906	1906	0
140	20230810	164400	1535689439	1906	1906	1906	1906	0
141	20230810	164300	1535689439	1906	1906	1906	1906	0
142	20230810	164200	1535689439	1906	1906	1906	1906	0
143	20230810	164100	1535689439	1906	1906	1906	1906	0
144	20230810	164000	1535689439	1906	1906	1906	1906	0
145	20230810	163900	1535689439	1906	1906	1906	1906	0
146	20230810	163800	1535689439	1906	1906	1906	1906	0
147	20230810	163700	1535689439	1906	1906	1906	1906	0
148	20230810	163600	1535689439	1906	1906	1906	1906	0
149	20230810	163500	1535689439	1906	1906	1906	1906	0
150	20230810	163400	1535689439	1906	1906	1906	1906	0
151	20230810	163300	1535689439	1906	1906	1906	1906	0
152	20230810	163200	1535689439	1906	1906	1906	1906	7591
153	20230810	163100	1535689439	1906	1906	1906	1906	0
154	20230810	163000	1535689439	1906	1906	1906	1906	0
155	20230810	162900	1535689439	1906	1906	1906	1906	0
156	20230810	162800	1535689439	1906	1906	1906	1906	0
157	20230810	162700	1535689439	1906	1906	1906	1906	0
158	20230810	162600	1535689439	1906	1906	1906	1906	0
159	20230810	162500	1535689439	1906	1906	1906	1906	0
160	20230810	162400	1535689439	1906	1906	1906	1906	0
161	20230810	162300	1535689439	1906	1906	1906	1906	0
162	20230810	162200	1535689439	1906	1906	1906	1906	0
163	20230810	162100	1535689439	1906	1906	1906	1906	0
164	20230810	162000	1535689439	1906	1906	1906	1906	0
165	20230810	161900	1535689439	1906	1906	1906	1906	0
166	20230810	161800	1535689439	1906	1906	1906	1906	0
167	20230810	161700	1535689439	1906	1906	1906	1906	0
168	20230810	161600	1535689439	1906	1906	1906	1906	0
169	20230810	161500	1535689439	1906	1906	1906	1906	0
170	20230810	161400	1535689439	1906	1906	1906	1906	0
171	20230810	161300	1535689439	1906	1906	1906	1906	0
172	20230810	161200	1535689439	1906	1906	1906	1906	0
173	20230810	161100	1535689439	1906	1906	1906	1906	0
174	20230810	161000	1535689439	1906	1906	1906	1906	0
175	20230810	160900	1535689439	1906	1906	1906	1906	0
176	20230810	160800	1535689439	1906	1906	1906	1906	0
177	20230810	160700	1535689439	1906	1906	1906	1906	0
178	20230810	160600	1535689439	1906	1906	1906	1906	0
179	20230810	160500	1535689439	1906	1906	1906	1906	0
180	20230810	160400	1535689439	1906	1906	1906	1906	0
181	20230810	160300	1535689439	1906	1906	1906	1906	0
182	20230810	160200	1535689439	1906	1906	1906	1906	7591
183	20230810	160100	1535689439	1906	1906	1906	1906	0
184	20230810	160000	1535689439	1906	1906	1906	1906	0
185	20230810	155900	1535689439	1906	1906	1906	1906	0
186	20230810	155800	1535689439	1906	1906	1906	1906	0
187	20230810	155700	1535689439	1906	1906	1906	1906	0
188	20230810	155600	1535689439	1906	1906	1906	1906	0
189	20230810	155500	1535689439	1906	1906	1906	1906	0
190	20230810	155400	1535689439	1906	1906	1906	1906	0
191	20230810	155300	1535689439	1906	1906	1906	1906	0
192	20230810	155200	1535689439	1906	1906	1906	1906	0
193	20230810	155100	1535689439	1906	1906	1906	1906	0
194	20230810	155000	1535689439	1906	1906	1906	1906	0
195	20230810	154900	1535689439	1906	1906	1906	1906	0
196	20230810	154800	1535689439	1906	1906	1906	1906	0
197	20230810	154700	1535689439	1906	1906	1906	1906	0
198	20230810	154600	1535689439	1906	1906	1906	1906	0
199	20230810	154500	1535689439	1906	1906	1906	1906	0
200	20230810	154400	1535689439	1906	1906	1906	1906	0
201	20230810	154300	1535689439	1906	1906	1906	1906	0
202	20230810	154200	1535689439	1906	1906	1906	1906	0
203	20230810	154100	1535689439	1906	1906	1906	1906	0
204	20230810	154000	1535689439	1906	1906	1906	1906	0
205	20230810	153900	1535689439	1906	1906	1906	1906	0
206	20230810	153800	1535689439	1906	1906	1906	1906	0
207	20230810	153700	1535689439	1906	1906	1906	1906	0
208	20230810	153600	1535689439	1906	1906	1906	1906	0
209	20230810	153500	1535689439	1906	1906	1906	1906	0
210	20230810	153400	1535689439	1906	1906	1906	1906	0
211	20230810	153300	1535689439	1906	1906	1906	1906	0
212	20230810	153200	1535689439	1906	1906	1906	1906	7591
213	20230810	153100	1535689439	1906	1906	1906	1906	0
214	20230810	153000	1535689439	1906	1906	1906	1906	7591
215	20230810	152900	1521220993	1907	1907	1907	1907	0
216	20230810	152800	1521220993	1907	1907	1907	1907	0
217	20230810	152700	1521220993	1907	1907	1907	1907	0
218	20230810	152600	1521220993	1907	1907	1907	1907	0
219	20230810	152500	1521220993	1907	1907	1907	1907	0
220	20230810	152400	1521220993	1907	1907	1907	1907	0
221	20230810	152300	1521220993	1907	1907	1907	1907	0
222	20230810	152200	1521220993	1907	1907	1907	1907	0
223	20230810	152100	1521220993	1907	1907	1907	1907	0
224	20230810	152000	1521220993	1907	1907	1907	1907	0
225	20230810	151900	1521220993	1907	1907	1908	1907	2667
226	20230810	151800	1516134906	1907	1907	1907	1906	2046
227	20230810	151700	1512234324	1907	1907	1907	1906	1042
228	20230810	151600	1510247231	1907	1907	1907	1906	1340
229	20230810	151500	1507692752	1907	1908	1908	1907	434
230	20230810	151400	1506865063	1908	1904	1908	1904	530
231	20230810	151300	1505855348	1905	1904	1905	1904	406
232	20230810	151200	1505082316	1905	1904	1905	1904	814
233	20230810	151100	1503531965	1905	1909	1909	1905	1090
234	20230810	151000	1501451683	1909	1905	1910	1905	1953
235	20230810	150900	1497724896	1909	1908	1909	1905	1001
236	20230810	150800	1495817819	1908	1909	1909	1908	149
237	20230810	150700	1495533526	1905	1909	1909	1905	4869
238	20230810	150600	1486248563	1909	1909	1909	1909	3862
239	20230810	150500	1478876005	1910	1909	1910	1909	553
240	20230810	150400	1477819806	1910	1912	1912	1909	2006
241	20230810	150300	1473988281	1912	1913	1913	1912	783
242	20230810	150200	1472490895	1913	1913	1913	1913	41
243	20230810	150100	1472412462	1913	1913	1913	1913	23
244	20230810	150000	1472368463	1913	1912	1913	1911	3970
245	20230810	145900	1464780044	1913	1913	1913	1911	984
246	20230810	145800	1462898051	1913	1913	1913	1913	708
247	20230810	145700	1461543647	1912	1910	1912	1910	7475
248	20230810	145600	1447258922	1911	1910	1911	1910	490
249	20230810	145500	1446322963	1910	1910	1911	1910	3020
250	20230810	145400	1440554747	1910	1910	1910	1910	374
251	20230810	145300	1439840407	1910	1911	1911	1909	3589
252	20230810	145200	1432985399	1910	1911	1911	1910	527
253	20230810	145100	1431978642	1910	1911	1912	1910	1629
254	20230810	145000	1428865467	1910	1911	1911	1910	1093
255	20230810	144900	1426776754	1911	1911	1911	1911	465
256	20230810	144800	1425888139	1912	1910	1912	1910	1141
257	20230810	144700	1423708301	1909	1909	1909	1909	99
258	20230810	144600	1423519310	1910	1910	1910	1910	537
259	20230810	144500	1422493640	1912	1912	1912	1912	0
260	20230810	144400	1422493640	1912	1910	1912	1910	1324
261	20230810	144300	1419963882	1912	1912	1912	1912	0
262	20230810	144200	1419963882	1912	1911	1912	1910	1208
263	20230810	144100	1417656393	1911	1911	1911	1911	784
264	20230810	144000	1416158169	1913	1911	1913	1911	77
265	20230810	143900	1416011020	1911	1914	1914	1911	2263
266	20230810	143800	1411685827	1914	1914	1914	1911	108
267	20230810	143700	1411479432	1911	1912	1914	1911	5275
268	20230810	143600	1401398804	1914	1913	1914	1912	728
269	20230810	143500	1400006864	1912	1913	1913	1912	825
270	20230810	143400	1398429410	1912	1915	1916	1912	1157
271	20230810	143300	1396213217	1915	1914	1915	1914	1487
272	20230810	143200	1393367091	1912	1913	1913	1912	1157
273	20230810	143100	1391153907	1913	1912	1913	1912	318
274	20230810	143000	1390545890	1912	1911	1912	1910	1239
275	20230810	142900	1388177497	1910	1912	1912	1910	1192
276	20230810	142800	1385900563	1913	1913	1913	1913	54
277	20230810	142700	1385797261	1913	1913	1913	1911	356
278	20230810	142600	1385116621	1912	1913	1913	1912	26
279	20230810	142500	1385066904	1913	1912	1913	1911	1001
280	20230810	142400	1383153972	1913	1913	1914	1913	243
281	20230810	142300	1382689105	1914	1914	1914	1914	96
282	20230810	142200	1382505361	1914	1915	1915	1914	57
283	20230810	142100	1382396207	1916	1916	1916	1916	600
284	20230810	142000	1381246607	1916	1914	1916	1914	802
285	20230810	141900	1379711218	1915	1915	1915	1915	151
286	20230810	141800	1379422053	1915	1915	1915	1915	86
287	20230810	141700	1379257363	1915	1915	1915	1914	3317
288	20230810	141600	1372908622	1915	1915	1915	1915	352
289	20230810	141500	1372234542	1916	1915	1916	1915	1450
290	20230810	141400	1369457789	1915	1914	1915	1914	847
291	20230810	141300	1367835786	1915	1914	1915	1914	105
292	20230810	141200	1367634767	1914	1916	1916	1914	5932
293	20230810	141100	1356273726	1916	1915	1917	1914	10814
294	20230810	141000	1335569721	1915	1912	1915	1912	1688
295	20230810	140900	1332340400	1912	1912	1912	1912	348
296	20230810	140800	1331675024	1911	1911	1911	1911	202
297	20230810	140700	1331289002	1911	1911	1911	1911	1
298	20230810	140600	1331287091	1911	1910	1911	1910	106
299	20230810	140500	1331084630	1910	1910	1910	1909	117
300	20230810	140400	1330861168	1909	1909	1909	1909	200
301	20230810	140300	1330479368	1909	1910	1910	1909	5615
302	20230810	140200	1319757833	1910	1910	1910	1910	1094
303	20230810	140100	1317668293	1910	1909	1910	1909	2294
304	20230810	140000	1313287592	1909	1910	1910	1909	1814
305	20230810	135900	1309822870	1910	1909	1910	1909	4097
306	20230810	135800	1301998295	1910	1905	1910	1905	17936
307	20230810	135700	1267794010	1905	1904	1905	1904	11
308	20230810	135600	1267773065	1904	1904	1904	1904	564
309	20230810	135500	1266699209	1905	1905	1905	1905	233
310	20230810	135400	1266255344	1905	1905	1905	1905	1
311	20230810	135300	1266253439	1904	1904	1904	1904	107
312	20230810	135200	1266049711	1905	1904	1905	1904	3001
313	20230810	135100	1260335806	1904	1904	1904	1904	0
314	20230810	135000	1260335806	1904	1904	1905	1904	1782
315	20230810	134900	1256942778	1905	1905	1905	1904	142
316	20230810	134800	1256672270	1905	1905	1905	1904	92
317	20230810	134700	1256497055	1905	1905	1905	1905	1806
318	20230810	134600	1253056625	1906	1906	1906	1906	107
319	20230810	134500	1252852683	1906	1905	1906	1905	314
320	20230810	134400	1252254412	1906	1906	1906	1906	117
321	20230810	134300	1252031410	1906	1906	1906	1906	100
322	20230810	134200	1251840810	1906	1906	1906	1905	920
323	20230810	134100	1250088199	1906	1906	1906	1905	2030
324	20230810	134000	1246221019	1905	1905	1905	1905	1011
325	20230810	133900	1244295064	1905	1905	1905	1905	1145
326	20230810	133800	1242113839	1905	1905	1906	1905	1029
327	20230810	133700	1240153495	1905	1903	1905	1903	2397
328	20230810	133600	1235588920	1904	1903	1904	1903	1131
329	20230810	133500	1233436496	1904	1904	1904	1903	382
330	20230810	133400	1232709529	1904	1904	1904	1904	1032
331	20230810	133300	1230744601	1904	1903	1904	1903	2000
332	20230810	133200	1226936686	1903	1903	1903	1902	4338
333	20230810	133100	1218681473	1902	1902	1902	1902	804
334	20230810	133000	1217152265	1902	1902	1902	1902	1
335	20230810	132900	1217150363	1902	1901	1902	1901	258
336	20230810	132800	1216659895	1902	1902	1902	1902	0
337	20230810	132700	1216659895	1902	1902	1902	1902	0
338	20230810	132600	1216659895	1902	1902	1902	1902	1
339	20230810	132500	1216657993	1903	1902	1903	1902	4
340	20230810	132400	1216650383	1900	1900	1900	1900	0
341	20230810	132300	1216650383	1900	1901	1901	1900	2340
342	20230810	132200	1212203383	1903	1903	1903	1903	0
343	20230810	132100	1212203383	1903	1903	1903	1903	39
344	20230810	132000	1212129166	1903	1900	1903	1900	242
345	20230810	131900	1211669360	1900	1900	1900	1900	563
346	20230810	131800	1210599660	1900	1901	1901	1900	700
347	20230810	131700	1209269635	1900	1900	1900	1900	1271
348	20230810	131600	1206854735	1900	1902	1902	1900	3798
349	20230810	131500	1199637929	1902	1903	1903	1902	823
350	20230810	131400	1198072507	1904	1904	1904	1904	200
351	20230810	131300	1197691707	1904	1904	1904	1904	702
352	20230810	131200	1196355099	1904	1904	1905	1904	10716
353	20230810	131100	1175951734	1905	1904	1905	1904	1216
354	20230810	131000	1173635462	1904	1904	1904	1904	200
355	20230810	130900	1173254662	1905	1905	1905	1905	0
356	20230810	130800	1173254662	1905	1905	1905	1905	0
357	20230810	130700	1173254662	1905	1905	1905	1905	1
358	20230810	130600	1173252757	1904	1905	1905	1904	479
359	20230810	130500	1172340387	1905	1904	1905	1904	2656
360	20230810	130400	1167283360	1901	1901	1901	1901	394
361	20230810	130300	1166534366	1901	1900	1901	1900	14
362	20230810	130200	1166507765	1901	1901	1901	1900	27
363	20230810	130100	1166456455	1901	1901	1901	1900	114
364	20230810	130000	1166239791	1901	1903	1903	1901	1272
365	20230810	125900	1163821715	1901	1903	1903	1901	114
366	20230810	125800	1163604999	1901	1905	1905	1901	2002
367	20230810	125700	1159794679	1905	1905	1905	1904	117
368	20230810	125600	1159571795	1905	1905	1905	1905	62
369	20230810	125500	1159453685	1905	1905	1905	1905	86
370	20230810	125400	1159289855	1905	1905	1905	1905	332
371	20230810	125300	1158657395	1904	1904	1904	1904	204
372	20230810	125200	1158268979	1904	1903	1904	1903	516
373	20230810	125100	1157286516	1904	1904	1904	1903	1045
374	20230810	125000	1155297589	1904	1904	1904	1904	2
375	20230810	124900	1155293781	1904	1904	1904	1904	1
376	20230810	124800	1155291877	1903	1903	1903	1903	18
377	20230810	124700	1155257623	1904	1904	1904	1904	1
378	20230810	124600	1155255719	1903	1904	1904	1903	2
379	20230810	124500	1155251912	1904	1904	1904	1904	0
380	20230810	124400	1155251912	1904	1903	1904	1900	10185
381	20230810	124300	1135892761	1902	1903	1903	1902	2983
382	20230810	124200	1130218745	1903	1903	1903	1903	220
383	20230810	124100	1129800085	1903	1904	1904	1903	272
384	20230810	124000	1129282449	1904	1903	1904	1903	766
385	20230810	123900	1127824739	1903	1903	1903	1902	1102
386	20230810	123800	1125727733	1902	1903	1903	1902	1310
387	20230810	123700	1123236007	1903	1903	1903	1903	1436
388	20230810	123600	1120503299	1902	1902	1902	1902	1
389	20230810	123500	1120501397	1901	1901	1901	1901	0
390	20230810	123400	1120501397	1901	1901	1901	1901	100
391	20230810	123300	1120311297	1903	1903	1903	1903	1240
392	20230810	123200	1117951577	1903	1901	1903	1901	502
393	20230810	123100	1116997271	1902	1902	1902	1902	800
394	20230810	123000	1115475671	1902	1903	1903	1902	211
395	20230810	122900	1115074348	1902	1903	1903	1902	243
396	20230810	122800	1114612019	1903	1903	1903	1903	2263
397	20230810	122700	1110305530	1903	1903	1903	1903	9
398	20230810	122600	1110288403	1903	1902	1903	1902	459
399	20230810	122500	1109415331	1902	1902	1902	1901	4202
400	20230810	122400	1101423187	1903	1903	1903	1898	2295
401	20230810	122300	1097064051	1903	1903	1903	1903	5
402	20230810	122200	1097054536	1903	1903	1903	1903	340
403	20230810	122100	1096407516	1903	1903	1903	1903	1287
404	20230810	122000	1093958355	1903	1903	1903	1903	0
405	20230810	121900	1093958355	1903	1902	1903	1902	317
406	20230810	121800	1093355420	1900	1900	1900	1900	0
407	20230810	121700	1093355420	1900	1900	1900	1900	74
408	20230810	121600	1093214820	1900	1899	1900	1899	1610
409	20230810	121500	1090156421	1899	1900	1900	1899	398
410	20230810	121400	1089400352	1900	1901	1901	1900	2274
411	20230810	121300	1085079745	1901	1901	1901	1901	242
412	20230810	121200	1084619703	1901	1902	1902	1901	101
413	20230810	121100	1084427701	1902	1902	1902	1902	0
414	20230810	121000	1084427701	1902	1901	1902	1901	93
415	20230810	120900	1084250907	1901	1902	1902	1901	9
416	20230810	120800	1084233797	1901	1902	1902	1901	631
417	20230810	120700	1083033756	1902	1902	1902	1902	6
418	20230810	120600	1083022344	1902	1902	1903	1902	2828
419	20230810	120500	1077641086	1902	1902	1902	1902	878
420	20230810	120400	1075971130	1902	1902	1902	1902	100
421	20230810	120300	1075780930	1902	1902	1902	1902	11
422	20230810	120200	1075760008	1903	1903	1903	1903	0
423	20230810	120100	1075760008	1903	1903	1903	1903	57
424	20230810	120000	1075651537	1904	1904	1904	1904	126
425	20230810	115900	1075411633	1904	1904	1904	1904	0
426	20230810	115800	1075411633	1904	1900	1904	1900	101
427	20230810	115700	1075219729	1900	1904	1904	1900	1801
428	20230810	115600	1071797359	1903	1903	1903	1903	618
429	20230810	115500	1070621305	1903	1903	1903	1903	138
430	20230810	115400	1070358691	1903	1903	1903	1903	25
431	20230810	115300	1070311116	1903	1903	1903	1903	201
432	20230810	115200	1069928613	1900	1900	1900	1900	505
433	20230810	115100	1068969113	1900	1900	1900	1900	348
434	20230810	115000	1068307913	1900	1903	1903	1900	802
435	20230810	114900	1066783840	1904	1903	1904	1902	1233
436	20230810	114800	1064438571	1903	1901	1904	1901	519
437	20230810	114700	1063450941	1901	1901	1901	1901	116
438	20230810	114600	1063230425	1901	1901	1901	1901	338
439	20230810	114500	1062587887	1901	1901	1901	1901	43
440	20230810	114400	1062506144	1901	1902	1904	1901	1085
441	20230810	114300	1060442886	1904	1902	1904	1902	101
442	20230810	114200	1060250586	1904	1900	1904	1900	1295
443	20230810	114100	1057786610	1901	1901	1901	1901	101
444	20230810	114000	1057594609	1901	1901	1901	1896	5621
445	20230810	113900	1046933019	1901	1897	1902	1897	642
446	20230810	113800	1045712850	1901	1900	1901	1895	14426
447	20230810	113700	1018349161	1900	1902	1902	1900	203
448	20230810	113600	1017963399	1903	1903	1903	1903	0
449	20230810	113500	1017963399	1903	1903	1903	1903	15
450	20230810	113400	1017934854	1903	1904	1904	1903	3
451	20230810	113300	1017929144	1904	1900	1904	1900	21
452	20230810	113200	1017889240	1904	1900	1904	1900	903
453	20230810	113100	1016173533	1900	1901	1901	1900	1070
454	20230810	113000	1014140464	1901	1900	1901	1900	251
455	20230810	112900	1013663563	1899	1900	1900	1899	470
456	20230810	112800	1012771032	1900	1900	1900	1900	816
457	20230810	112700	1011220632	1900	1900	1900	1900	334
458	20230810	112600	1010586032	1900	1900	1900	1900	3438
459	20230810	112500	1004053832	1899	1900	1900	1899	1025
460	20230810	112400	1002107350	1900	1901	1901	1898	4494
461	20230810	112300	993569516	1901	1904	1904	1901	1799
462	20230810	112200	990148686	1904	1904	1904	1904	104
463	20230810	112100	989950670	1904	1904	1905	1904	113
464	20230810	112000	989735418	1905	1905	1905	1905	20
465	20230810	111900	989697318	1901	1901	1901	1901	1
466	20230810	111800	989695417	1900	1900	1900	1900	40
467	20230810	111700	989619417	1900	1900	1900	1900	10
468	20230810	111600	989600417	1900	1901	1902	1900	1454
469	20230810	111500	986837480	1901	1900	1901	1900	1368
470	20230810	111400	984237467	1900	1900	1900	1900	585
471	20230810	111300	983125967	1900	1900	1900	1900	0
472	20230810	111200	983125967	1900	1901	1901	1900	193
473	20230810	111100	982759181	1900	1901	1901	1900	462
474	20230810	111000	981881174	1901	1901	1901	1901	92
475	20230810	110900	981706282	1900	1900	1901	1900	195
476	20230810	110800	981335781	1900	1899	1900	1899	114
477	20230810	110700	981119294	1899	1898	1899	1898	1144
478	20230810	110600	978947970	1898	1898	1898	1898	439
479	20230810	110500	978114748	1898	1899	1899	1898	1205
480	20230810	110400	975827053	1899	1900	1900	1899	1102
481	20230810	110300	973734345	1899	1899	1899	1898	268
482	20230810	110200	973225588	1899	1900	1900	1898	900
483	20230810	110100	971517066	1899	1899	1899	1899	514
484	20230810	110000	970540980	1899	1900	1900	1899	1282
485	20230810	105900	968105811	1900	1900	1900	1900	72
486	20230810	105800	967969011	1900	1900	1900	1900	881
487	20230810	105700	966295111	1900	1898	1900	1898	3498
488	20230810	105600	959649095	1898	1899	1899	1897	240
489	20230810	105500	959193563	1897	1899	1900	1897	493
490	20230810	105400	958258189	1900	1900	1900	1900	877
491	20230810	105300	956591889	1900	1900	1900	1895	5791
492	20230810	105200	945602114	1900	1900	1900	1900	2
493	20230810	105100	945598314	1900	1898	1900	1896	3256
494	20230810	105000	939417437	1897	1897	1897	1897	0
495	20230810	104900	939417437	1897	1899	1899	1897	1023
496	20230810	104800	937476774	1897	1898	1898	1897	650
497	20230810	104700	936243674	1898	1898	1898	1898	1780
498	20230810	104600	932865234	1898	1898	1898	1898	232
499	20230810	104500	932424898	1898	1897	1898	1896	1603
500	20230810	104400	929383541	1897	1896	1897	1896	126
501	20230810	104300	929144614	1895	1895	1895	1895	166
502	20230810	104200	928830044	1896	1894	1896	1894	15
503	20230810	104100	928801624	1894	1895	1895	1894	32
504	20230810	104000	928741011	1895	1895	1896	1894	5677
505	20230810	103900	917984028	1895	1895	1895	1895	477
506	20230810	103800	917080113	1895	1896	1896	1895	7729
507	20230810	103700	902429045	1896	1897	1897	1896	293
508	20230810	103600	901873226	1897	1896	1897	1896	515
509	20230810	103500	900896716	1897	1897	1897	1896	4990
510	20230810	103400	891434241	1897	1898	1898	1896	7152
511	20230810	103300	877865975	1898	1898	1899	1898	942
512	20230810	103200	876078049	1897	1897	1899	1897	1567
513	20230810	103100	873104819	1898	1897	1898	1896	36
514	20230810	103000	873036528	1896	1896	1897	1896	272
515	20230810	102900	872520745	1897	1898	1898	1897	5331
516	20230810	102800	862405211	1899	1900	1900	1899	439
517	20230810	102700	861571118	1900	1899	1900	1898	113
518	20230810	102600	861356639	1898	1900	1900	1898	2061
519	20230810	102500	857444857	1900	1899	1900	1898	807
520	20230810	102400	855913048	1898	1900	1900	1898	1212
521	20230810	102300	853611390	1900	1900	1900	1899	23
522	20230810	102200	853567691	1900	1899	1900	1899	578
523	20230810	102100	852470066	1899	1899	1899	1899	697
524	20230810	102000	851146463	1898	1899	1899	1898	2603
525	20230810	101900	846205775	1899	1900	1900	1899	3082
526	20230810	101800	840352377	1900	1900	1900	1900	41
527	20230810	101700	840274477	1899	1899	1899	1899	260
528	20230810	101600	839780737	1898	1899	1899	1898	1204
529	20230810	101500	837495542	1898	1898	1898	1897	538
530	20230810	101400	836474419	1898	1898	1898	1896	1211
531	20230810	101300	834177683	1898	1897	1898	1896	2165
532	20230810	101200	830072456	1896	1898	1898	1896	1749
533	20230810	101100	826755610	1898	1898	1898	1898	93
534	20230810	101000	826579096	1897	1899	1899	1897	2629
535	20230810	100900	821591070	1900	1899	1900	1898	2011
536	20230810	100800	817773263	1898	1899	1899	1898	5529
537	20230810	100700	807275722	1899	1898	1899	1897	2979
538	20230810	100600	801621514	1899	1900	1900	1899	17199
539	20230810	100500	768949118	1900	1901	1901	1900	4255
540	20230810	100400	760860763	1902	1902	1902	1902	399
541	20230810	100300	760101865	1902	1902	1902	1901	1437
542	20230810	100200	757368693	1903	1905	1905	1903	533
543	20230810	100100	756354378	1903	1906	1906	1903	2862
544	20230810	100000	750902580	1906	1906	1906	1906	1220
545	20230810	095900	748577260	1906	1906	1906	1903	129
546	20230810	095800	748331737	1903	1903	1903	1903	1042
547	20230810	095700	746348811	1904	1905	1905	1904	644
548	20230810	095600	745122623	1905	1905	1905	1905	182
549	20230810	095500	744775913	1905	1906	1907	1905	1804
550	20230810	095400	741338372	1906	1906	1907	1906	4
551	20230810	095300	741330747	1908	1904	1908	1904	6392
552	20230810	095200	729151603	1905	1904	1905	1904	2000
553	20230810	095100	725342609	1902	1902	1902	1902	365
554	20230810	095000	724648379	1902	1902	1902	1902	2017
555	20230810	094900	720812045	1902	1902	1904	1902	1385
556	20230810	094800	718175881	1902	1902	1902	1901	2606
557	20230810	094700	713220589	1903	1902	1904	1901	3828
558	20230810	094600	705939390	1902	1902	1902	1901	812
559	20230810	094500	704395354	1902	1904	1904	1902	3067
560	20230810	094400	698559232	1905	1905	1905	1905	30
561	20230810	094300	698502082	1905	1905	1908	1905	858
562	20230810	094200	696866987	1908	1908	1908	1907	86
563	20230810	094100	696702964	1908	1909	1909	1904	3332
564	20230810	094000	690357498	1902	1907	1910	1902	2593
565	20230810	093900	685414919	1902	1905	1908	1902	5062
566	20230810	093800	675771145	1905	1905	1905	1904	137
567	20230810	093700	675510165	1905	1904	1905	1899	10134
568	20230810	093600	656236300	1904	1903	1904	1902	553
569	20230810	093500	655184382	1904	1902	1905	1902	9105
570	20230810	093400	637866583	1902	1901	1902	1900	1800
571	20230810	093300	634444943	1901	1900	1901	1900	4515
572	20230810	093200	625866298	1900	1899	1900	1899	879
573	20230810	093100	624196248	1898	1900	1900	1898	2441
574	20230810	093000	619561846	1899	1898	1900	1898	6759
575	20230810	092900	606733058	1898	1899	1900	1898	6226
576	20230810	092800	594916030	1899	1898	1899	1898	1340
577	20230810	092700	592371795	1898	1900	1900	1898	1656
578	20230810	092600	589227519	1898	1898	1900	1898	3023
579	20230810	092500	583488846	1898	1900	1900	1897	7317
580	20230810	092400	569598242	1901	1901	1901	1900	3927
581	20230810	092300	562134315	1901	1902	1902	1900	3971
582	20230810	092200	554583407	1902	1902	1903	1902	1071
583	20230810	092100	552546359	1902	1902	1902	1899	3700
584	20230810	092000	545517688	1906	1902	1906	1899	898
585	20230810	091900	543811300	1902	1900	1903	1899	215
586	20230810	091800	543402855	1899	1902	1902	1898	950
587	20230810	091700	541599090	1898	1898	1899	1898	14960
588	20230810	091600	513205008	1899	1899	1901	1897	7791
589	20230810	091500	498413582	1898	1908	1908	1898	20964
590	20230810	091400	458475791	1908	1911	1911	1907	13655
591	20230810	091300	432403863	1913	1913	1914	1910	15653
592	20230810	091200	402485226	1914	1914	1914	1913	1036
593	20230810	091100	400503133	1914	1910	1914	1910	506
594	20230810	091000	399535955	1909	1913	1913	1908	9636
595	20230810	090900	381131606	1914	1913	1915	1911	5901
596	20230810	090800	369843054	1915	1920	1920	1914	7980
597	20230810	090700	354553144	1920	1912	1920	1900	11533
598	20230810	090600	332471752	1897	1900	1913	1893	26863
599	20230810	090500	281295069	1900	1899	1905	1895	20645
600	20230810	090400	242123040	1896	1897	1898	1896	2464
601	20230810	090300	237449979	1896	1901	1905	1895	10294
602	20230810	090200	217925069	1899	1897	1899	1895	16126
603	20230810	090100	187341954	1897	1896	1900	1892	6719
604	20230810	090000	174613972	1886	1886	1897	1886	89544