KissMeData/215790/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	201500	3972807773	1889	1889	1889	1889	37742
3	20230704	201400	3972807773	1889	1889	1889	1889	0
4	20230704	201300	3972807773	1889	1889	1889	1889	0
5	20230704	201200	3972807773	1889	1889	1889	1889	0
6	20230704	201100	3972807773	1889	1889	1889	1889	0
7	20230704	201000	3972807773	1889	1889	1889	1889	0
8	20230704	200900	3972807773	1889	1889	1889	1889	0
9	20230704	200800	3972807773	1889	1889	1889	1889	0
10	20230704	200700	3972807773	1889	1889	1889	1889	0
11	20230704	200600	3972807773	1889	1889	1889	1889	0
12	20230704	200500	3972807773	1889	1889	1889	1889	0
13	20230704	200400	3972807773	1889	1889	1889	1889	0
14	20230704	200300	3972807773	1889	1889	1889	1889	0
15	20230704	200200	3972807773	1889	1889	1889	1889	0
16	20230704	200100	3972807773	1889	1889	1889	1889	0
17	20230704	200000	3972807773	1889	1889	1889	1889	0
18	20230704	195900	3972807773	1889	1889	1889	1889	0
19	20230704	195800	3972807773	1889	1889	1889	1889	0
20	20230704	195700	3972807773	1889	1889	1889	1889	0
21	20230704	195600	3972807773	1889	1889	1889	1889	0
22	20230704	195500	3972807773	1889	1889	1889	1889	0
23	20230704	195400	3972807773	1889	1889	1889	1889	0
24	20230704	195300	3972807773	1889	1889	1889	1889	0
25	20230704	195200	3972807773	1889	1889	1889	1889	0
26	20230704	195100	3972807773	1889	1889	1889	1889	0
27	20230704	195000	3972807773	1889	1889	1889	1889	0
28	20230704	194900	3972807773	1889	1889	1889	1889	0
29	20230704	194800	3972807773	1889	1889	1889	1889	0
30	20230704	194700	3972807773	1889	1889	1889	1889	0
31	20230704	194600	3972807773	1889	1889	1889	1889	0
32	20230704	194500	3972807773	1889	1889	1889	1889	37742
33	20230704	194400	3972807773	1889	1889	1889	1889	0
34	20230704	194300	3972807773	1889	1889	1889	1889	0
35	20230704	194200	3972807773	1889	1889	1889	1889	0
36	20230704	194100	3972807773	1889	1889	1889	1889	0
37	20230704	194000	3972807773	1889	1889	1889	1889	0
38	20230704	193900	3972807773	1889	1889	1889	1889	0
39	20230704	193800	3972807773	1889	1889	1889	1889	0
40	20230704	193700	3972807773	1889	1889	1889	1889	0
41	20230704	193600	3972807773	1889	1889	1889	1889	0
42	20230704	193500	3972807773	1889	1889	1889	1889	0
43	20230704	193400	3972807773	1889	1889	1889	1889	0
44	20230704	193300	3972807773	1889	1889	1889	1889	0
45	20230704	193200	3972807773	1889	1889	1889	1889	0
46	20230704	193100	3972807773	1889	1889	1889	1889	0
47	20230704	193000	3972807773	1889	1889	1889	1889	0
48	20230704	192900	3972807773	1889	1889	1889	1889	0
49	20230704	192800	3972807773	1889	1889	1889	1889	0
50	20230704	192700	3972807773	1889	1889	1889	1889	0
51	20230704	192600	3972807773	1889	1889	1889	1889	0
52	20230704	192500	3972807773	1889	1889	1889	1889	0
53	20230704	192400	3972807773	1889	1889	1889	1889	0
54	20230704	192300	3972807773	1889	1889	1889	1889	0
55	20230704	192200	3972807773	1889	1889	1889	1889	0
56	20230704	192100	3972807773	1889	1889	1889	1889	0
57	20230704	192000	3972807773	1889	1889	1889	1889	0
58	20230704	191900	3972807773	1889	1889	1889	1889	0
59	20230704	191800	3972807773	1889	1889	1889	1889	0
60	20230704	191700	3972807773	1889	1889	1889	1889	0
61	20230704	191600	3972807773	1889	1889	1889	1889	0
62	20230704	191500	3972807773	1889	1889	1889	1889	37742
63	20230704	191400	3972807773	1889	1889	1889	1889	0
64	20230704	191300	3972807773	1889	1889	1889	1889	0
65	20230704	191200	3972807773	1889	1889	1889	1889	0
66	20230704	191100	3972807773	1889	1889	1889	1889	0
67	20230704	191000	3972807773	1889	1889	1889	1889	0
68	20230704	190900	3972807773	1889	1889	1889	1889	0
69	20230704	190800	3972807773	1889	1889	1889	1889	0
70	20230704	190700	3972807773	1889	1889	1889	1889	0
71	20230704	190600	3972807773	1889	1889	1889	1889	0
72	20230704	190500	3972807773	1889	1889	1889	1889	0
73	20230704	190400	3972807773	1889	1889	1889	1889	0
74	20230704	190300	3972807773	1889	1889	1889	1889	0
75	20230704	190200	3972807773	1889	1889	1889	1889	0
76	20230704	190100	3972807773	1889	1889	1889	1889	0
77	20230704	190000	3972807773	1889	1889	1889	1889	0
78	20230704	185900	3972807773	1889	1889	1889	1889	0
79	20230704	185800	3972807773	1889	1889	1889	1889	0
80	20230704	185700	3972807773	1889	1889	1889	1889	0
81	20230704	185600	3972807773	1889	1889	1889	1889	0
82	20230704	185500	3972807773	1889	1889	1889	1889	0
83	20230704	185400	3972807773	1889	1889	1889	1889	0
84	20230704	185300	3972807773	1889	1889	1889	1889	0
85	20230704	185200	3972807773	1889	1889	1889	1889	0
86	20230704	185100	3972807773	1889	1889	1889	1889	0
87	20230704	185000	3972807773	1889	1889	1889	1889	0
88	20230704	184900	3972807773	1889	1889	1889	1889	0
89	20230704	184800	3972807773	1889	1889	1889	1889	0
90	20230704	184700	3972807773	1889	1889	1889	1889	0
91	20230704	184600	3972807773	1889	1889	1889	1889	0
92	20230704	184500	3972807773	1889	1889	1889	1889	37742
93	20230704	184400	3972807773	1889	1889	1889	1889	0
94	20230704	184300	3972807773	1889	1889	1889	1889	0
95	20230704	184200	3972807773	1889	1889	1889	1889	0
96	20230704	184100	3972807773	1889	1889	1889	1889	0
97	20230704	184000	3972807773	1889	1889	1889	1889	0
98	20230704	183900	3972807773	1889	1889	1889	1889	0
99	20230704	183800	3972807773	1889	1889	1889	1889	0
100	20230704	183700	3972807773	1889	1889	1889	1889	0
101	20230704	183600	3972807773	1889	1889	1889	1889	0
102	20230704	183500	3972807773	1889	1889	1889	1889	0
103	20230704	183400	3972807773	1889	1889	1889	1889	0
104	20230704	183300	3972807773	1889	1889	1889	1889	0
105	20230704	183200	3972807773	1889	1889	1889	1889	0
106	20230704	183100	3972807773	1889	1889	1889	1889	0
107	20230704	183000	3972807773	1889	1889	1889	1889	0
108	20230704	182900	3972807773	1889	1889	1889	1889	0
109	20230704	182800	3972807773	1889	1889	1889	1889	0
110	20230704	182700	3972807773	1889	1889	1889	1889	0
111	20230704	182600	3972807773	1889	1889	1889	1889	0
112	20230704	182500	3972807773	1889	1889	1889	1889	0
113	20230704	182400	3972807773	1889	1889	1889	1889	0
114	20230704	182300	3972807773	1889	1889	1889	1889	0
115	20230704	182200	3972807773	1889	1889	1889	1889	0
116	20230704	182100	3972807773	1889	1889	1889	1889	0
117	20230704	182000	3972807773	1889	1889	1889	1889	0
118	20230704	181900	3972807773	1889	1889	1889	1889	0
119	20230704	181800	3972807773	1889	1889	1889	1889	0
120	20230704	181700	3972807773	1889	1889	1889	1889	0
121	20230704	181600	3972807773	1889	1889	1889	1889	0
122	20230704	181500	3972807773	1889	1889	1889	1889	37742
123	20230704	181400	3972807773	1889	1889	1889	1889	0
124	20230704	181300	3972807773	1889	1889	1889	1889	0
125	20230704	181200	3972807773	1889	1889	1889	1889	0
126	20230704	181100	3972807773	1889	1889	1889	1889	0
127	20230704	181000	3972807773	1889	1889	1889	1889	0
128	20230704	180900	3972807773	1889	1889	1889	1889	0
129	20230704	180800	3972807773	1889	1889	1889	1889	0
130	20230704	180700	3972807773	1889	1889	1889	1889	0
131	20230704	180600	3972807773	1889	1889	1889	1889	0
132	20230704	180500	3972807773	1889	1889	1889	1889	0
133	20230704	180400	3972807773	1889	1889	1889	1889	0
134	20230704	180300	3972807773	1889	1889	1889	1889	0
135	20230704	180200	3972807773	1889	1889	1889	1889	0
136	20230704	180100	3972807773	1889	1889	1889	1889	0
137	20230704	180000	3972807773	1889	1889	1889	1889	0
138	20230704	175900	3972807773	1889	1889	1889	1889	0
139	20230704	175800	3972807773	1889	1889	1889	1889	0
140	20230704	175700	3972807773	1889	1889	1889	1889	0
141	20230704	175600	3972807773	1889	1889	1889	1889	0
142	20230704	175500	3972807773	1889	1889	1889	1889	0
143	20230704	175400	3972807773	1889	1889	1889	1889	0
144	20230704	175300	3972807773	1889	1889	1889	1889	0
145	20230704	175200	3972807773	1889	1889	1889	1889	0
146	20230704	175100	3972807773	1889	1889	1889	1889	0
147	20230704	175000	3972807773	1889	1889	1889	1889	0
148	20230704	174900	3972807773	1889	1889	1889	1889	0
149	20230704	174800	3972807773	1889	1889	1889	1889	0
150	20230704	174700	3972807773	1889	1889	1889	1889	0
151	20230704	174600	3972807773	1889	1889	1889	1889	0
152	20230704	174500	3972807773	1889	1889	1889	1889	37742
153	20230704	174400	3972807773	1889	1889	1889	1889	0
154	20230704	174300	3972807773	1889	1889	1889	1889	0
155	20230704	174200	3972807773	1889	1889	1889	1889	0
156	20230704	174100	3972807773	1889	1889	1889	1889	0
157	20230704	174000	3972807773	1889	1889	1889	1889	0
158	20230704	173900	3972807773	1889	1889	1889	1889	0
159	20230704	173800	3972807773	1889	1889	1889	1889	0
160	20230704	173700	3972807773	1889	1889	1889	1889	0
161	20230704	173600	3972807773	1889	1889	1889	1889	0
162	20230704	173500	3972807773	1889	1889	1889	1889	0
163	20230704	173400	3972807773	1889	1889	1889	1889	0
164	20230704	173300	3972807773	1889	1889	1889	1889	0
165	20230704	173200	3972807773	1889	1889	1889	1889	0
166	20230704	173100	3972807773	1889	1889	1889	1889	0
167	20230704	173000	3972807773	1889	1889	1889	1889	0
168	20230704	172900	3972807773	1889	1889	1889	1889	0
169	20230704	172800	3972807773	1889	1889	1889	1889	0
170	20230704	172700	3972807773	1889	1889	1889	1889	0
171	20230704	172600	3972807773	1889	1889	1889	1889	0
172	20230704	172500	3972807773	1889	1889	1889	1889	0
173	20230704	172400	3972807773	1889	1889	1889	1889	0
174	20230704	172300	3972807773	1889	1889	1889	1889	0
175	20230704	172200	3972807773	1889	1889	1889	1889	0
176	20230704	172100	3972807773	1889	1889	1889	1889	0
177	20230704	172000	3972807773	1889	1889	1889	1889	0
178	20230704	171900	3972807773	1889	1889	1889	1889	0
179	20230704	171800	3972807773	1889	1889	1889	1889	0
180	20230704	171700	3972807773	1889	1889	1889	1889	0
181	20230704	171600	3972807773	1889	1889	1889	1889	0
182	20230704	171500	3972807773	1889	1889	1889	1889	37742
183	20230704	171400	3972807773	1889	1889	1889	1889	0
184	20230704	171300	3972807773	1889	1889	1889	1889	0
185	20230704	171200	3972807773	1889	1889	1889	1889	0
186	20230704	171100	3972807773	1889	1889	1889	1889	0
187	20230704	171000	3972807773	1889	1889	1889	1889	0
188	20230704	170900	3972807773	1889	1889	1889	1889	0
189	20230704	170800	3972807773	1889	1889	1889	1889	0
190	20230704	170700	3972807773	1889	1889	1889	1889	0
191	20230704	170600	3972807773	1889	1889	1889	1889	0
192	20230704	170500	3972807773	1889	1889	1889	1889	0
193	20230704	170400	3972807773	1889	1889	1889	1889	0
194	20230704	170300	3972807773	1889	1889	1889	1889	0
195	20230704	170200	3972807773	1889	1889	1889	1889	0
196	20230704	170100	3972807773	1889	1889	1889	1889	0
197	20230704	170000	3972807773	1889	1889	1889	1889	0
198	20230704	165900	3972807773	1889	1889	1889	1889	0
199	20230704	165800	3972807773	1889	1889	1889	1889	0
200	20230704	165700	3972807773	1889	1889	1889	1889	0
201	20230704	165600	3972807773	1889	1889	1889	1889	0
202	20230704	165500	3972807773	1889	1889	1889	1889	0
203	20230704	165400	3972807773	1889	1889	1889	1889	0
204	20230704	165300	3972807773	1889	1889	1889	1889	0
205	20230704	165200	3972807773	1889	1889	1889	1889	0
206	20230704	165100	3972807773	1889	1889	1889	1889	0
207	20230704	165000	3972807773	1889	1889	1889	1889	0
208	20230704	164900	3972807773	1889	1889	1889	1889	0
209	20230704	164800	3972807773	1889	1889	1889	1889	0
210	20230704	164700	3972807773	1889	1889	1889	1889	0
211	20230704	164600	3972807773	1889	1889	1889	1889	0
212	20230704	164500	3972807773	1889	1889	1889	1889	37742
213	20230704	164400	3972807773	1889	1889	1889	1889	0
214	20230704	164300	3972807773	1889	1889	1889	1889	0
215	20230704	164200	3972807773	1889	1889	1889	1889	0
216	20230704	164100	3972807773	1889	1889	1889	1889	0
217	20230704	164000	3972807773	1889	1889	1889	1889	0
218	20230704	163900	3972807773	1889	1889	1889	1889	0
219	20230704	163800	3972807773	1889	1889	1889	1889	0
220	20230704	163700	3972807773	1889	1889	1889	1889	0
221	20230704	163600	3972807773	1889	1889	1889	1889	0
222	20230704	163500	3972807773	1889	1889	1889	1889	0
223	20230704	163400	3972807773	1889	1889	1889	1889	0
224	20230704	163300	3972807773	1889	1889	1889	1889	0
225	20230704	163200	3972807773	1889	1889	1889	1889	0
226	20230704	163100	3972807773	1889	1889	1889	1889	0
227	20230704	163000	3972807773	1889	1889	1889	1889	0
228	20230704	162900	3972807773	1889	1889	1889	1889	0
229	20230704	162800	3972807773	1889	1889	1889	1889	0
230	20230704	162700	3972807773	1889	1889	1889	1889	0
231	20230704	162600	3972807773	1889	1889	1889	1889	0
232	20230704	162500	3972807773	1889	1889	1889	1889	0
233	20230704	162400	3972807773	1889	1889	1889	1889	0
234	20230704	162300	3972807773	1889	1889	1889	1889	0
235	20230704	162200	3972807773	1889	1889	1889	1889	0
236	20230704	162100	3972807773	1889	1889	1889	1889	0
237	20230704	162000	3972807773	1889	1889	1889	1889	0
238	20230704	161900	3972807773	1889	1889	1889	1889	0
239	20230704	161800	3972807773	1889	1889	1889	1889	0
240	20230704	161700	3972807773	1889	1889	1889	1889	0
241	20230704	161600	3972807773	1889	1889	1889	1889	0
242	20230704	161500	3972807773	1889	1889	1889	1889	37742
243	20230704	161400	3972807773	1889	1889	1889	1889	0
244	20230704	161300	3972807773	1889	1889	1889	1889	0
245	20230704	161200	3972807773	1889	1889	1889	1889	0
246	20230704	161100	3972807773	1889	1889	1889	1889	0
247	20230704	161000	3972807773	1889	1889	1889	1889	0
248	20230704	160900	3972807773	1889	1889	1889	1889	0
249	20230704	160800	3972807773	1889	1889	1889	1889	0
250	20230704	160700	3972807773	1889	1889	1889	1889	0
251	20230704	160600	3972807773	1889	1889	1889	1889	0
252	20230704	160500	3972807773	1889	1889	1889	1889	0
253	20230704	160400	3972807773	1889	1889	1889	1889	0
254	20230704	160300	3972807773	1889	1889	1889	1889	0
255	20230704	160200	3972807773	1889	1889	1889	1889	0
256	20230704	160100	3972807773	1889	1889	1889	1889	0
257	20230704	160000	3972807773	1889	1889	1889	1889	0
258	20230704	155900	3972807773	1889	1889	1889	1889	0
259	20230704	155800	3972807773	1889	1889	1889	1889	0
260	20230704	155700	3972807773	1889	1889	1889	1889	0
261	20230704	155600	3972807773	1889	1889	1889	1889	0
262	20230704	155500	3972807773	1889	1889	1889	1889	0
263	20230704	155400	3972807773	1889	1889	1889	1889	0
264	20230704	155300	3972807773	1889	1889	1889	1889	0
265	20230704	155200	3972807773	1889	1889	1889	1889	0
266	20230704	155100	3972807773	1889	1889	1889	1889	0
267	20230704	155000	3972807773	1889	1889	1889	1889	0
268	20230704	154900	3972807773	1889	1889	1889	1889	0
269	20230704	154800	3972807773	1889	1889	1889	1889	0
270	20230704	154700	3972807773	1889	1889	1889	1889	0
271	20230704	154600	3972807773	1889	1889	1889	1889	0
272	20230704	154500	3972807773	1889	1889	1889	1889	37742
273	20230704	154400	3972807773	1889	1889	1889	1889	0
274	20230704	154300	3972807773	1889	1889	1889	1889	0
275	20230704	154200	3972807773	1889	1889	1889	1889	0
276	20230704	154100	3972807773	1889	1889	1889	1889	0
277	20230704	154000	3972807773	1889	1889	1889	1889	0
278	20230704	153900	3972807773	1889	1889	1889	1889	0
279	20230704	153800	3972807773	1889	1889	1889	1889	0
280	20230704	153700	3972807773	1889	1889	1889	1889	0
281	20230704	153600	3972807773	1889	1889	1889	1889	0
282	20230704	153500	3972807773	1889	1889	1889	1889	0
283	20230704	153400	3972807773	1889	1889	1889	1889	0
284	20230704	153300	3972807773	1889	1889	1889	1889	0
285	20230704	153200	3972807773	1889	1889	1889	1889	0
286	20230704	153100	3972807773	1889	1889	1889	1889	0
287	20230704	153000	3972807773	1889	1889	1889	1889	37742
288	20230704	152900	3901513135	1878	1878	1878	1878	0
289	20230704	152800	3901513135	1878	1878	1878	1878	0
290	20230704	152700	3901513135	1878	1878	1878	1878	0
291	20230704	152600	3901513135	1878	1878	1878	1878	0
292	20230704	152500	3901513135	1878	1878	1878	1878	0
293	20230704	152400	3901513135	1878	1878	1878	1878	0
294	20230704	152300	3901513135	1878	1878	1878	1878	0
295	20230704	152200	3901513135	1878	1878	1878	1878	0
296	20230704	152100	3901513135	1878	1878	1878	1878	0
297	20230704	152000	3901513135	1878	1878	1878	1878	0
298	20230704	151900	3901513135	1878	1876	1880	1876	25279
299	20230704	151800	3854021125	1876	1875	1876	1874	2843
300	20230704	151700	3848692366	1875	1877	1877	1872	2922
301	20230704	151600	3843212545	1877	1878	1879	1877	1619
302	20230704	151500	3840172268	1878	1876	1878	1876	5392
303	20230704	151400	3830046727	1877	1877	1877	1871	3470
304	20230704	151300	3823544996	1878	1879	1879	1878	3181
305	20230704	151200	3817569939	1879	1879	1879	1879	227
306	20230704	151100	3817143406	1879	1879	1879	1878	5246
307	20230704	151000	3807286272	1878	1878	1879	1878	10870
308	20230704	150900	3786872409	1878	1877	1879	1877	4481
309	20230704	150800	3778453001	1878	1880	1880	1877	327
310	20230704	150700	3777839055	1880	1874	1880	1874	5980
311	20230704	150600	3766616070	1874	1872	1875	1871	3101
312	20230704	150500	3760810410	1872	1875	1875	1871	3545
313	20230704	150400	3754174297	1875	1875	1875	1872	7287
314	20230704	150300	3740528910	1874	1875	1875	1874	3792
315	20230704	150200	3733420538	1875	1878	1878	1875	5347
316	20230704	150100	3723391763	1878	1878	1880	1877	6438
317	20230704	150000	3711299328	1879	1878	1879	1877	1084
318	20230704	145900	3709263568	1878	1875	1878	1875	5271
319	20230704	145800	3699367048	1874	1878	1878	1874	1333
320	20230704	145700	3696868425	1878	1876	1878	1876	387
321	20230704	145600	3696142411	1874	1874	1875	1874	2793
322	20230704	145500	3690907329	1875	1876	1878	1875	3157
323	20230704	145400	3684987278	1879	1877	1879	1877	459
324	20230704	145300	3684125294	1877	1875	1877	1874	6636
325	20230704	145200	3671682788	1875	1874	1875	1874	1499
326	20230704	145100	3668872752	1873	1874	1875	1873	1158
327	20230704	145000	3666702378	1875	1875	1875	1875	0
328	20230704	144900	3666702378	1875	1873	1875	1873	2052
329	20230704	144800	3662858970	1875	1872	1875	1872	24
330	20230704	144700	3662814009	1871	1871	1871	1871	55
331	20230704	144600	3662711104	1875	1874	1875	1874	291
332	20230704	144500	3662165682	1875	1875	1875	1874	813
333	20230704	144400	3660641557	1875	1874	1875	1874	3511
334	20230704	144300	3654061940	1874	1869	1874	1869	200
335	20230704	144200	3653688040	1875	1874	1875	1869	2910
336	20230704	144100	3648247628	1874	1874	1874	1869	542
337	20230704	144000	3647233885	1874	1874	1874	1871	895
338	20230704	143900	3645556658	1879	1872	1879	1872	1502
339	20230704	143800	3642744907	1880	1879	1880	1871	375
340	20230704	143700	3642040523	1874	1874	1879	1873	518
341	20230704	143600	3641069641	1871	1869	1871	1869	1272
342	20230704	143500	3638691347	1871	1871	1871	1869	117
343	20230704	143400	3638472448	1871	1869	1871	1867	324
344	20230704	143300	3637867302	1864	1870	1870	1864	1118
345	20230704	143200	3635782098	1871	1876	1876	1870	7637
346	20230704	143100	3621466144	1877	1880	1882	1875	6430
347	20230704	143000	3609394778	1880	1871	1881	1871	11042
348	20230704	142900	3588685179	1871	1864	1871	1864	3605
349	20230704	142800	3581946937	1864	1864	1864	1864	1301
350	20230704	142700	3579521873	1864	1864	1864	1864	399
351	20230704	142600	3578778137	1864	1864	1868	1864	60
352	20230704	142500	3578666261	1863	1869	1869	1863	4413
353	20230704	142400	3570441347	1869	1865	1869	1865	644
354	20230704	142300	3569239600	1865	1868	1870	1865	1451
355	20230704	142200	3566531571	1868	1870	1871	1868	5224
356	20230704	142100	3556771963	1870	1869	1870	1867	505
357	20230704	142000	3555828000	1872	1869	1872	1867	1928
358	20230704	141900	3552222901	1870	1861	1870	1861	622
359	20230704	141800	3551063436	1861	1859	1861	1857	1059
360	20230704	141700	3549093916	1859	1859	1859	1857	1486
361	20230704	141600	3546333930	1859	1856	1859	1856	191
362	20230704	141500	3545979129	1855	1856	1859	1855	2278
363	20230704	141400	3541751978	1856	1859	1859	1856	105
364	20230704	141300	3541557017	1859	1853	1859	1853	275
365	20230704	141200	3541047139	1853	1855	1855	1853	1844
366	20230704	141100	3537626915	1855	1855	1858	1855	150
367	20230704	141000	3537348360	1855	1857	1858	1855	2856
368	20230704	140900	3532047704	1857	1854	1857	1854	1052
369	20230704	140800	3530097286	1854	1856	1856	1854	1271
370	20230704	140700	3527739952	1856	1857	1859	1856	829
371	20230704	140600	3526200901	1857	1857	1857	1856	157
372	20230704	140500	3525909409	1857	1859	1859	1857	737
373	20230704	140400	3524540741	1858	1858	1858	1855	699
374	20230704	140300	3523242396	1860	1856	1860	1856	252
375	20230704	140200	3522774220	1856	1853	1856	1852	2305
376	20230704	140100	3518500866	1852	1849	1852	1848	1401
377	20230704	140000	3515910464	1849	1849	1849	1848	717
378	20230704	135900	3514584922	1849	1849	1849	1849	358
379	20230704	135800	3513922980	1852	1849	1853	1849	1227
380	20230704	135700	3511654226	1849	1848	1849	1848	1479
381	20230704	135600	3508920834	1848	1849	1849	1848	3448
382	20230704	135500	3502545492	1850	1850	1852	1849	4440
383	20230704	135400	3494331621	1850	1850	1853	1850	4084
384	20230704	135300	3486776144	1853	1853	1853	1850	225
385	20230704	135200	3486359476	1853	1854	1854	1850	1090
386	20230704	135100	3484341952	1854	1852	1854	1851	7517
387	20230704	135000	3470424616	1854	1852	1854	1852	1100
388	20230704	134900	3468387214	1852	1853	1854	1852	508
389	20230704	134800	3467445882	1854	1855	1855	1853	1980
390	20230704	134700	3463776302	1855	1853	1855	1852	2303
391	20230704	134600	3459506926	1853	1852	1853	1851	1420
392	20230704	134500	3456877237	1851	1854	1854	1851	1635
393	20230704	134400	3453848697	1854	1854	1854	1852	4416
394	20230704	134300	3445667182	1854	1855	1855	1852	6084
395	20230704	134200	3434390887	1855	1853	1859	1851	6341
396	20230704	134100	3422650322	1860	1851	1860	1850	1256
397	20230704	134000	3420325437	1851	1852	1856	1850	1945
398	20230704	133900	3416721708	1852	1851	1855	1851	4606
399	20230704	133800	3408193118	1851	1852	1856	1851	6793
400	20230704	133700	3395604943	1856	1853	1856	1852	438
401	20230704	133600	3394793422	1853	1853	1853	1853	3701
402	20230704	133500	3387935469	1853	1853	1853	1853	491
403	20230704	133400	3387025646	1853	1856	1856	1853	17241
404	20230704	133300	3355036847	1857	1859	1859	1857	2391
405	20230704	133200	3350596757	1860	1860	1860	1857	35
406	20230704	133100	3350531753	1857	1859	1859	1857	3498
407	20230704	133000	3344030372	1859	1859	1859	1859	1
408	20230704	132900	3344028513	1858	1858	1858	1858	25
409	20230704	132800	3343982063	1859	1857	1859	1857	71
410	20230704	132700	3343850106	1859	1857	1859	1857	268
411	20230704	132600	3343352182	1859	1860	1860	1857	186
412	20230704	132500	3343006754	1859	1858	1859	1857	3782
413	20230704	132400	3335979330	1858	1856	1858	1856	1219
414	20230704	132300	3333715446	1856	1857	1857	1856	1074
415	20230704	132200	3331721249	1857	1857	1857	1857	133
416	20230704	132100	3331474268	1857	1856	1857	1856	1470
417	20230704	132000	3328744950	1856	1858	1859	1856	5237
418	20230704	131900	3319023286	1860	1858	1860	1858	275
419	20230704	131800	3318512316	1856	1858	1858	1856	2558
420	20230704	131700	3313760536	1859	1861	1861	1858	511
421	20230704	131600	3312811085	1858	1858	1858	1858	650
422	20230704	131500	3311603385	1858	1859	1859	1858	3941
423	20230704	131400	3304278537	1862	1863	1864	1862	249
424	20230704	131300	3303814825	1862	1864	1864	1862	401
425	20230704	131200	3303068161	1859	1860	1861	1859	611
426	20230704	131100	3301931542	1861	1862	1862	1860	800
427	20230704	131000	3300442653	1864	1864	1864	1864	2500
428	20230704	130900	3295782653	1861	1865	1865	1860	2121
429	20230704	130800	3291835695	1866	1868	1870	1866	197
430	20230704	130700	3291467852	1870	1876	1876	1867	1590
431	20230704	130600	3288490577	1876	1887	1887	1876	2461
432	20230704	130500	3283849136	1888	1882	1891	1880	5599
433	20230704	130400	3273280716	1873	1872	1887	1869	7375
434	20230704	130300	3259403350	1872	1871	1876	1870	2061
435	20230704	130200	3255543779	1871	1872	1876	1871	1740
436	20230704	130100	3252285814	1873	1865	1873	1865	3157
437	20230704	130000	3246388768	1865	1864	1867	1860	4402
438	20230704	125900	3238177406	1864	1856	1864	1856	25
439	20230704	125800	3238130991	1856	1856	1864	1856	2098
440	20230704	125700	3234236586	1856	1856	1867	1855	6091
441	20230704	125600	3222934920	1856	1867	1867	1856	26885
442	20230704	125500	3172924056	1864	1867	1867	1864	934
443	20230704	125400	3171182272	1867	1867	1867	1867	1
444	20230704	125300	3171180405	1867	1862	1867	1862	1544
445	20230704	125200	3168305462	1863	1863	1869	1862	3150
446	20230704	125100	3162438078	1864	1868	1868	1864	284
447	20230704	125000	3161908664	1869	1869	1869	1869	0
448	20230704	124900	3161908664	1869	1869	1869	1869	201
449	20230704	124800	3161532995	1863	1870	1871	1863	159
450	20230704	124700	3161236429	1870	1863	1870	1863	5620
451	20230704	124600	3150765776	1863	1864	1864	1863	646
452	20230704	124500	3149562266	1864	1864	1864	1864	479
453	20230704	124400	3148669410	1864	1864	1864	1864	1121
454	20230704	124300	3146579866	1863	1868	1869	1863	1248
455	20230704	124200	3144253311	1865	1865	1865	1865	0
456	20230704	124100	3144253311	1865	1865	1867	1863	7717
457	20230704	124000	3129867121	1865	1863	1865	1863	4546
458	20230704	123900	3121397129	1863	1867	1867	1863	3196
459	20230704	123800	3115437895	1868	1867	1868	1867	11
460	20230704	123700	3115417357	1866	1865	1866	1865	414
461	20230704	123600	3114645237	1865	1865	1865	1865	604
462	20230704	123500	3113518777	1865	1868	1870	1865	4973
463	20230704	123400	3104236339	1868	1868	1868	1868	113
464	20230704	123300	3104025255	1868	1866	1868	1866	565
465	20230704	123200	3102970675	1867	1868	1868	1867	2541
466	20230704	123100	3098225917	1868	1869	1869	1868	721
467	20230704	123000	3096878895	1871	1872	1872	1871	163
468	20230704	122900	3096573865	1872	1867	1872	1867	87
469	20230704	122800	3096411312	1869	1871	1871	1867	9278
470	20230704	122700	3079064604	1871	1870	1871	1870	388
471	20230704	122600	3078338711	1870	1871	1871	1870	1471
472	20230704	122500	3075587840	1872	1872	1872	1872	54
473	20230704	122400	3075486752	1870	1873	1874	1870	2767
474	20230704	122300	3070307032	1873	1875	1875	1873	3675
475	20230704	122200	3063421095	1880	1880	1880	1880	89
476	20230704	122100	3063253775	1881	1875	1881	1873	5100
477	20230704	122000	3053690788	1873	1872	1873	1871	1137
478	20230704	121900	3051562313	1872	1871	1872	1871	211
479	20230704	121800	3051167531	1880	1868	1880	1868	3958
480	20230704	121700	3043752676	1877	1866	1877	1865	6116
481	20230704	121600	3032322822	1868	1868	1868	1868	0
482	20230704	121500	3032322822	1868	1868	1868	1865	6328
483	20230704	121400	3020511333	1868	1872	1872	1868	3883
484	20230704	121300	3013252065	1876	1872	1876	1872	219
485	20230704	121200	3012842021	1872	1868	1872	1868	2586
486	20230704	121100	3008009073	1868	1868	1868	1867	2532
487	20230704	121000	3003280976	1869	1868	1870	1868	2884
488	20230704	120900	2997893265	1868	1871	1871	1868	1752
489	20230704	120800	2994616032	1871	1871	1871	1871	1
490	20230704	120700	2994614161	1868	1870	1871	1868	2995
491	20230704	120600	2989013431	1870	1867	1870	1866	1122
492	20230704	120500	2986917762	1867	1872	1872	1866	5181
493	20230704	120400	2977232025	1872	1872	1877	1872	1914
494	20230704	120300	2973648782	1872	1873	1882	1872	894
495	20230704	120200	2971974801	1884	1875	1887	1875	1299
496	20230704	120100	2969527438	1872	1875	1877	1872	11738
497	20230704	120000	2947529781	1875	1878	1878	1875	3521
498	20230704	115900	2940925722	1883	1877	1883	1877	83
499	20230704	115800	2940769925	1884	1877	1884	1877	1793
500	20230704	115700	2937404457	1877	1877	1877	1877	657
501	20230704	115600	2936171268	1877	1886	1886	1877	906
502	20230704	115500	2934468965	1886	1886	1887	1877	5439
503	20230704	115400	2924241424	1886	1888	1888	1886	1400
504	20230704	115300	2921600839	1888	1888	1893	1888	1021
505	20230704	115200	2919669507	1893	1893	1893	1893	50
506	20230704	115100	2919574857	1894	1894	1894	1887	69
507	20230704	115000	2919444640	1895	1895	1896	1894	2236
508	20230704	114900	2915207120	1886	1896	1896	1886	1039
509	20230704	114800	2913238457	1896	1896	1896	1886	418
510	20230704	114700	2912448939	1897	1889	1897	1889	4794
511	20230704	114600	2903373936	1893	1885	1893	1885	2561
512	20230704	114500	2898538459	1882	1886	1886	1882	6581
513	20230704	114400	2886129219	1886	1887	1887	1886	1673
514	20230704	114300	2882973940	1885	1884	1885	1884	416
515	20230704	114200	2882190096	1888	1888	1888	1888	1
516	20230704	114100	2882188208	1888	1887	1888	1887	679
517	20230704	114000	2880906934	1887	1887	1887	1882	1035
518	20230704	113900	2878953994	1887	1882	1887	1882	1000
519	20230704	113800	2877071469	1882	1886	1887	1882	4934
520	20230704	113700	2867774049	1886	1886	1886	1886	411
521	20230704	113600	2866998903	1885	1885	1885	1885	1
522	20230704	113500	2866997018	1889	1885	1889	1884	2337
523	20230704	113400	2862591901	1885	1887	1888	1885	1509
524	20230704	113300	2859743581	1888	1888	1888	1885	9513
525	20230704	113200	2841793873	1889	1894	1894	1888	5384
526	20230704	113100	2831624739	1894	1894	1895	1888	2698
527	20230704	113000	2826525942	1894	1897	1898	1891	10349
528	20230704	112900	2806927412	1898	1898	1899	1893	2221
529	20230704	112800	2802714392	1893	1894	1900	1893	8874
530	20230704	112700	2785889164	1895	1894	1895	1892	2348
531	20230704	112600	2781443939	1893	1894	1894	1892	498
532	20230704	112500	2780501047	1894	1894	1895	1893	956
533	20230704	112400	2778690383	1894	1894	1895	1892	530
534	20230704	112300	2777686944	1892	1892	1894	1892	269
535	20230704	112200	2777177790	1895	1892	1895	1890	1924
536	20230704	112100	2773539489	1892	1893	1893	1890	1452
537	20230704	112000	2770793614	1895	1894	1896	1894	567
538	20230704	111900	2769719697	1896	1895	1897	1894	1831
539	20230704	111800	2766251187	1894	1894	1894	1894	699
540	20230704	111700	2764927281	1894	1895	1895	1893	4364
541	20230704	111600	2756662034	1895	1894	1895	1894	1746
542	20230704	111500	2753353564	1897	1898	1898	1897	988
543	20230704	111400	2751479327	1903	1893	1904	1889	32886
544	20230704	111300	2689005899	1892	1884	1892	1884	16665
545	20230704	111200	2657511915	1884	1885	1885	1884	4604
546	20230704	111100	2648835627	1886	1886	1886	1886	96
547	20230704	111000	2648654571	1886	1886	1886	1886	1
548	20230704	110900	2648652685	1887	1882	1887	1882	1697
549	20230704	110800	2645458718	1881	1880	1881	1876	2976
550	20230704	110700	2639867201	1880	1876	1880	1876	4200
551	20230704	110600	2631983601	1880	1880	1880	1880	21
552	20230704	110500	2631944121	1881	1877	1881	1875	1613
553	20230704	110400	2628918282	1882	1880	1882	1880	404
554	20230704	110300	2628158557	1882	1882	1883	1879	5455
555	20230704	110200	2617906097	1882	1886	1888	1882	3036
556	20230704	110100	2612182727	1886	1886	1888	1886	22
557	20230704	110000	2612141228	1886	1889	1890	1886	2060
558	20230704	105900	2608251684	1890	1890	1890	1886	12570
559	20230704	105800	2584510043	1890	1885	1890	1885	16978
560	20230704	105700	2552439041	1885	1883	1885	1883	5774
561	20230704	105600	2541561061	1883	1883	1883	1880	7864
562	20230704	105500	2526762234	1885	1884	1885	1882	2582
563	20230704	105400	2521898327	1885	1887	1887	1881	2075
564	20230704	105300	2517986990	1881	1885	1885	1881	1317
565	20230704	105200	2515505255	1881	1875	1881	1875	1881
566	20230704	105100	2511967373	1876	1876	1876	1875	2880
567	20230704	105000	2506566496	1875	1875	1875	1875	2011
568	20230704	104900	2502795871	1875	1877	1877	1875	1159
569	20230704	104800	2500621063	1881	1881	1881	1877	1267
570	20230704	104700	2498242740	1877	1881	1881	1877	262
571	20230704	104600	2497750826	1876	1884	1884	1876	2938
572	20230704	104500	2492224526	1884	1877	1884	1877	5097
573	20230704	104400	2482640969	1877	1877	1877	1876	638
574	20230704	104300	2481443783	1877	1876	1879	1875	5405
575	20230704	104200	2471303206	1876	1883	1883	1874	22214
576	20230704	104100	2429597037	1885	1893	1894	1880	41660
577	20230704	104000	2350989858	1889	1888	1893	1886	10012
578	20230704	103900	2332068755	1889	1884	1889	1884	9705
579	20230704	103800	2313750363	1888	1880	1889	1880	4382
580	20230704	103700	2305483577	1880	1883	1884	1879	830
581	20230704	103600	2303923041	1883	1884	1884	1878	2703
582	20230704	103500	2298845856	1878	1884	1886	1877	2308
583	20230704	103400	2294498647	1885	1883	1886	1876	1196
584	20230704	103300	2292250584	1883	1881	1884	1877	644
585	20230704	103200	2291039213	1881	1881	1881	1875	6303
586	20230704	103100	2279207659	1880	1886	1886	1880	3601
587	20230704	103000	2272424533	1887	1884	1887	1884	1643
588	20230704	102900	2269324424	1884	1887	1887	1884	3598
589	20230704	102800	2262542761	1888	1888	1891	1887	3758
590	20230704	102700	2255442937	1890	1891	1892	1890	7700
591	20230704	102600	2240884849	1892	1887	1892	1886	7984
592	20230704	102500	2225795272	1886	1890	1890	1886	6822
593	20230704	102400	2212916129	1889	1885	1893	1885	23899
594	20230704	102300	2167752156	1885	1875	1885	1874	10639
595	20230704	102200	2147726525	1874	1881	1881	1874	3603
596	20230704	102100	2140966815	1881	1878	1881	1878	2275
597	20230704	102000	2136689567	1882	1879	1883	1877	3638
598	20230704	101900	2129855438	1884	1884	1884	1878	504
599	20230704	101800	2128906017	1876	1879	1881	1876	12324
600	20230704	101700	2105759075	1880	1885	1885	1879	4291
601	20230704	101600	2097688447	1882	1888	1889	1882	4743
602	20230704	101500	2088733866	1887	1885	1887	1883	6914
603	20230704	101400	2075696009	1885	1880	1885	1879	10506
604	20230704	101300	2055938665	1880	1879	1880	1878	1463
605	20230704	101200	2053189064	1880	1888	1888	1880	23519
606	20230704	101100	2008862274	1888	1888	1888	1886	4810
607	20230704	101000	1999785467	1888	1886	1888	1884	8050
608	20230704	100900	1984594179	1884	1882	1887	1882	3746
609	20230704	100800	1977540024	1890	1875	1895	1874	50257
610	20230704	100700	1882583550	1875	1866	1876	1866	21425
611	20230704	100600	1842486844	1865	1861	1866	1861	2452
612	20230704	100500	1837913823	1861	1862	1866	1860	4256
613	20230704	100400	1829985622	1861	1861	1862	1860	1108
614	20230704	100300	1827923284	1861	1862	1865	1861	527
615	20230704	100200	1826941906	1865	1864	1866	1859	5541
616	20230704	100100	1816627549	1864	1863	1864	1861	1314
617	20230704	100000	1814180373	1864	1862	1864	1862	523
618	20230704	095900	1813205505	1866	1862	1866	1861	2193
619	20230704	095800	1809123744	1864	1864	1864	1862	1213
620	20230704	095700	1806863616	1864	1865	1866	1864	1295
621	20230704	095600	1804449142	1865	1867	1867	1865	2306
622	20230704	095500	1800144075	1867	1869	1869	1864	3855
623	20230704	095400	1792949030	1866	1868	1870	1866	1670
624	20230704	095300	1789831979	1868	1868	1872	1867	730
625	20230704	095200	1788468328	1873	1874	1874	1868	7845
626	20230704	095100	1773800533	1874	1866	1874	1864	8334
627	20230704	095000	1758221642	1866	1863	1866	1862	5190
628	20230704	094900	1748544053	1863	1857	1863	1857	3143
629	20230704	094800	1742697301	1859	1859	1859	1857	11299
630	20230704	094700	1721709764	1859	1860	1860	1858	6009
631	20230704	094600	1710539475	1860	1859	1860	1859	1848
632	20230704	094500	1707103976	1860	1860	1860	1859	6283
633	20230704	094400	1695417597	1860	1859	1862	1859	3807
634	20230704	094300	1688331919	1859	1858	1859	1858	6418
635	20230704	094200	1676405446	1858	1863	1863	1858	6814
636	20230704	094100	1663734806	1862	1871	1871	1862	1571
637	20230704	094000	1660806893	1863	1872	1872	1862	3699
638	20230704	093900	1653911160	1873	1860	1874	1858	8633
639	20230704	093800	1637841760	1859	1856	1859	1855	14780
640	20230704	093700	1610413181	1857	1856	1858	1856	7449
641	20230704	093600	1596585452	1858	1857	1859	1855	6870
642	20230704	093500	1583832344	1857	1856	1857	1852	8142
643	20230704	093400	1568733840	1857	1860	1861	1857	10616
644	20230704	093300	1549007327	1859	1860	1863	1859	6067
645	20230704	093200	1537721605	1860	1865	1865	1860	4888
646	20230704	093100	1528624705	1863	1862	1866	1862	2761
647	20230704	093000	1523479166	1862	1867	1870	1862	12490
648	20230704	092900	1500148836	1867	1857	1867	1856	21703
649	20230704	092800	1459782016	1857	1860	1860	1857	8893
650	20230704	092700	1443257923	1860	1860	1860	1858	4302
651	20230704	092600	1435262016	1860	1861	1863	1858	9527
652	20230704	092500	1417537732	1863	1865	1867	1862	7382
653	20230704	092400	1403777012	1863	1863	1866	1863	7066
654	20230704	092300	1390605497	1865	1863	1866	1862	2227
655	20230704	092200	1386456007	1866	1861	1866	1861	3579
656	20230704	092100	1379788193	1862	1867	1867	1862	2621
657	20230704	092000	1374904493	1865	1863	1865	1857	15158
658	20230704	091900	1346684664	1863	1871	1873	1863	14779
659	20230704	091800	1319087265	1870	1879	1879	1870	19419
660	20230704	091700	1282691504	1878	1876	1887	1876	12304
661	20230704	091600	1259549874	1880	1881	1881	1870	29469
662	20230704	091500	1204229159	1882	1883	1889	1880	24764
663	20230704	091400	1157606107	1883	1906	1906	1881	60014
664	20230704	091300	1044226410	1906	1883	1906	1883	100851
665	20230704	091200	853228477	1883	1883	1889	1882	76539
666	20230704	091100	708993323	1882	1853	1882	1853	29305
667	20230704	091000	654173390	1862	1849	1865	1849	11094
668	20230704	090900	633552913	1847	1862	1865	1847	30972
669	20230704	090800	576188420	1862	1859	1876	1856	39533
670	20230704	090700	502408913	1859	1846	1860	1841	25161
671	20230704	090600	455937614	1846	1850	1852	1846	18862
672	20230704	090500	421054104	1852	1848	1856	1843	21097
673	20230704	090400	382042399	1849	1849	1853	1841	27973
674	20230704	090300	330410327	1849	1843	1851	1840	32104
675	20230704	090200	271113419	1843	1847	1847	1840	30652
676	20230704	090100	214630333	1846	1840	1859	1840	17198
677	20230704	090000	182773637	1839	1841	1845	1830	97761