KissMeData/084440/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	193900	2490304574	1904	1904	1904	1904	30765
3	20230704	193800	2490304574	1904	1904	1904	1904	0
4	20230704	193700	2490304574	1904	1904	1904	1904	0
5	20230704	193600	2490304574	1904	1904	1904	1904	0
6	20230704	193500	2490304574	1904	1904	1904	1904	0
7	20230704	193400	2490304574	1904	1904	1904	1904	0
8	20230704	193300	2490304574	1904	1904	1904	1904	0
9	20230704	193200	2490304574	1904	1904	1904	1904	0
10	20230704	193100	2490304574	1904	1904	1904	1904	0
11	20230704	193000	2490304574	1904	1904	1904	1904	0
12	20230704	192900	2490304574	1904	1904	1904	1904	0
13	20230704	192800	2490304574	1904	1904	1904	1904	0
14	20230704	192700	2490304574	1904	1904	1904	1904	0
15	20230704	192600	2490304574	1904	1904	1904	1904	0
16	20230704	192500	2490304574	1904	1904	1904	1904	0
17	20230704	192400	2490304574	1904	1904	1904	1904	0
18	20230704	192300	2490304574	1904	1904	1904	1904	0
19	20230704	192200	2490304574	1904	1904	1904	1904	0
20	20230704	192100	2490304574	1904	1904	1904	1904	0
21	20230704	192000	2490304574	1904	1904	1904	1904	0
22	20230704	191900	2490304574	1904	1904	1904	1904	0
23	20230704	191800	2490304574	1904	1904	1904	1904	0
24	20230704	191700	2490304574	1904	1904	1904	1904	0
25	20230704	191600	2490304574	1904	1904	1904	1904	0
26	20230704	191500	2490304574	1904	1904	1904	1904	0
27	20230704	191400	2490304574	1904	1904	1904	1904	0
28	20230704	191300	2490304574	1904	1904	1904	1904	0
29	20230704	191200	2490304574	1904	1904	1904	1904	0
30	20230704	191100	2490304574	1904	1904	1904	1904	0
31	20230704	191000	2490304574	1904	1904	1904	1904	0
32	20230704	190900	2490304574	1904	1904	1904	1904	30765
33	20230704	190800	2490304574	1904	1904	1904	1904	0
34	20230704	190700	2490304574	1904	1904	1904	1904	0
35	20230704	190600	2490304574	1904	1904	1904	1904	0
36	20230704	190500	2490304574	1904	1904	1904	1904	0
37	20230704	190400	2490304574	1904	1904	1904	1904	0
38	20230704	190300	2490304574	1904	1904	1904	1904	0
39	20230704	190200	2490304574	1904	1904	1904	1904	0
40	20230704	190100	2490304574	1904	1904	1904	1904	0
41	20230704	190000	2490304574	1904	1904	1904	1904	0
42	20230704	185900	2490304574	1904	1904	1904	1904	0
43	20230704	185800	2490304574	1904	1904	1904	1904	0
44	20230704	185700	2490304574	1904	1904	1904	1904	0
45	20230704	185600	2490304574	1904	1904	1904	1904	0
46	20230704	185500	2490304574	1904	1904	1904	1904	0
47	20230704	185400	2490304574	1904	1904	1904	1904	0
48	20230704	185300	2490304574	1904	1904	1904	1904	0
49	20230704	185200	2490304574	1904	1904	1904	1904	0
50	20230704	185100	2490304574	1904	1904	1904	1904	0
51	20230704	185000	2490304574	1904	1904	1904	1904	0
52	20230704	184900	2490304574	1904	1904	1904	1904	0
53	20230704	184800	2490304574	1904	1904	1904	1904	0
54	20230704	184700	2490304574	1904	1904	1904	1904	0
55	20230704	184600	2490304574	1904	1904	1904	1904	0
56	20230704	184500	2490304574	1904	1904	1904	1904	0
57	20230704	184400	2490304574	1904	1904	1904	1904	0
58	20230704	184300	2490304574	1904	1904	1904	1904	0
59	20230704	184200	2490304574	1904	1904	1904	1904	0
60	20230704	184100	2490304574	1904	1904	1904	1904	0
61	20230704	184000	2490304574	1904	1904	1904	1904	0
62	20230704	183900	2490304574	1904	1904	1904	1904	30765
63	20230704	183800	2490304574	1904	1904	1904	1904	0
64	20230704	183700	2490304574	1904	1904	1904	1904	0
65	20230704	183600	2490304574	1904	1904	1904	1904	0
66	20230704	183500	2490304574	1904	1904	1904	1904	0
67	20230704	183400	2490304574	1904	1904	1904	1904	0
68	20230704	183300	2490304574	1904	1904	1904	1904	0
69	20230704	183200	2490304574	1904	1904	1904	1904	0
70	20230704	183100	2490304574	1904	1904	1904	1904	0
71	20230704	183000	2490304574	1904	1904	1904	1904	0
72	20230704	182900	2490304574	1904	1904	1904	1904	0
73	20230704	182800	2490304574	1904	1904	1904	1904	0
74	20230704	182700	2490304574	1904	1904	1904	1904	0
75	20230704	182600	2490304574	1904	1904	1904	1904	0
76	20230704	182500	2490304574	1904	1904	1904	1904	0
77	20230704	182400	2490304574	1904	1904	1904	1904	0
78	20230704	182300	2490304574	1904	1904	1904	1904	0
79	20230704	182200	2490304574	1904	1904	1904	1904	0
80	20230704	182100	2490304574	1904	1904	1904	1904	0
81	20230704	182000	2490304574	1904	1904	1904	1904	0
82	20230704	181900	2490304574	1904	1904	1904	1904	0
83	20230704	181800	2490304574	1904	1904	1904	1904	0
84	20230704	181700	2490304574	1904	1904	1904	1904	0
85	20230704	181600	2490304574	1904	1904	1904	1904	0
86	20230704	181500	2490304574	1904	1904	1904	1904	0
87	20230704	181400	2490304574	1904	1904	1904	1904	0
88	20230704	181300	2490304574	1904	1904	1904	1904	0
89	20230704	181200	2490304574	1904	1904	1904	1904	0
90	20230704	181100	2490304574	1904	1904	1904	1904	0
91	20230704	181000	2490304574	1904	1904	1904	1904	0
92	20230704	180900	2490304574	1904	1904	1904	1904	30765
93	20230704	180800	2490304574	1904	1904	1904	1904	0
94	20230704	180700	2490304574	1904	1904	1904	1904	0
95	20230704	180600	2490304574	1904	1904	1904	1904	0
96	20230704	180500	2490304574	1904	1904	1904	1904	0
97	20230704	180400	2490304574	1904	1904	1904	1904	0
98	20230704	180300	2490304574	1904	1904	1904	1904	0
99	20230704	180200	2490304574	1904	1904	1904	1904	0
100	20230704	180100	2490304574	1904	1904	1904	1904	0
101	20230704	180000	2490304574	1904	1904	1904	1904	0
102	20230704	175900	2490304574	1904	1904	1904	1904	0
103	20230704	175800	2490304574	1904	1904	1904	1904	0
104	20230704	175700	2490304574	1904	1904	1904	1904	0
105	20230704	175600	2490304574	1904	1904	1904	1904	0
106	20230704	175500	2490304574	1904	1904	1904	1904	0
107	20230704	175400	2490304574	1904	1904	1904	1904	0
108	20230704	175300	2490304574	1904	1904	1904	1904	0
109	20230704	175200	2490304574	1904	1904	1904	1904	0
110	20230704	175100	2490304574	1904	1904	1904	1904	0
111	20230704	175000	2490304574	1904	1904	1904	1904	0
112	20230704	174900	2490304574	1904	1904	1904	1904	0
113	20230704	174800	2490304574	1904	1904	1904	1904	0
114	20230704	174700	2490304574	1904	1904	1904	1904	0
115	20230704	174600	2490304574	1904	1904	1904	1904	0
116	20230704	174500	2490304574	1904	1904	1904	1904	0
117	20230704	174400	2490304574	1904	1904	1904	1904	0
118	20230704	174300	2490304574	1904	1904	1904	1904	0
119	20230704	174200	2490304574	1904	1904	1904	1904	0
120	20230704	174100	2490304574	1904	1904	1904	1904	0
121	20230704	174000	2490304574	1904	1904	1904	1904	0
122	20230704	173900	2490304574	1904	1904	1904	1904	30765
123	20230704	173800	2490304574	1904	1904	1904	1904	0
124	20230704	173700	2490304574	1904	1904	1904	1904	0
125	20230704	173600	2490304574	1904	1904	1904	1904	0
126	20230704	173500	2490304574	1904	1904	1904	1904	0
127	20230704	173400	2490304574	1904	1904	1904	1904	0
128	20230704	173300	2490304574	1904	1904	1904	1904	0
129	20230704	173200	2490304574	1904	1904	1904	1904	0
130	20230704	173100	2490304574	1904	1904	1904	1904	0
131	20230704	173000	2490304574	1904	1904	1904	1904	0
132	20230704	172900	2490304574	1904	1904	1904	1904	0
133	20230704	172800	2490304574	1904	1904	1904	1904	0
134	20230704	172700	2490304574	1904	1904	1904	1904	0
135	20230704	172600	2490304574	1904	1904	1904	1904	0
136	20230704	172500	2490304574	1904	1904	1904	1904	0
137	20230704	172400	2490304574	1904	1904	1904	1904	0
138	20230704	172300	2490304574	1904	1904	1904	1904	0
139	20230704	172200	2490304574	1904	1904	1904	1904	0
140	20230704	172100	2490304574	1904	1904	1904	1904	0
141	20230704	172000	2490304574	1904	1904	1904	1904	0
142	20230704	171900	2490304574	1904	1904	1904	1904	0
143	20230704	171800	2490304574	1904	1904	1904	1904	0
144	20230704	171700	2490304574	1904	1904	1904	1904	0
145	20230704	171600	2490304574	1904	1904	1904	1904	0
146	20230704	171500	2490304574	1904	1904	1904	1904	0
147	20230704	171400	2490304574	1904	1904	1904	1904	0
148	20230704	171300	2490304574	1904	1904	1904	1904	0
149	20230704	171200	2490304574	1904	1904	1904	1904	0
150	20230704	171100	2490304574	1904	1904	1904	1904	0
151	20230704	171000	2490304574	1904	1904	1904	1904	0
152	20230704	170900	2490304574	1904	1904	1904	1904	30765
153	20230704	170800	2490304574	1904	1904	1904	1904	0
154	20230704	170700	2490304574	1904	1904	1904	1904	0
155	20230704	170600	2490304574	1904	1904	1904	1904	0
156	20230704	170500	2490304574	1904	1904	1904	1904	0
157	20230704	170400	2490304574	1904	1904	1904	1904	0
158	20230704	170300	2490304574	1904	1904	1904	1904	0
159	20230704	170200	2490304574	1904	1904	1904	1904	0
160	20230704	170100	2490304574	1904	1904	1904	1904	0
161	20230704	170000	2490304574	1904	1904	1904	1904	0
162	20230704	165900	2490304574	1904	1904	1904	1904	0
163	20230704	165800	2490304574	1904	1904	1904	1904	0
164	20230704	165700	2490304574	1904	1904	1904	1904	0
165	20230704	165600	2490304574	1904	1904	1904	1904	0
166	20230704	165500	2490304574	1904	1904	1904	1904	0
167	20230704	165400	2490304574	1904	1904	1904	1904	0
168	20230704	165300	2490304574	1904	1904	1904	1904	0
169	20230704	165200	2490304574	1904	1904	1904	1904	0
170	20230704	165100	2490304574	1904	1904	1904	1904	0
171	20230704	165000	2490304574	1904	1904	1904	1904	0
172	20230704	164900	2490304574	1904	1904	1904	1904	0
173	20230704	164800	2490304574	1904	1904	1904	1904	0
174	20230704	164700	2490304574	1904	1904	1904	1904	0
175	20230704	164600	2490304574	1904	1904	1904	1904	0
176	20230704	164500	2490304574	1904	1904	1904	1904	0
177	20230704	164400	2490304574	1904	1904	1904	1904	0
178	20230704	164300	2490304574	1904	1904	1904	1904	0
179	20230704	164200	2490304574	1904	1904	1904	1904	0
180	20230704	164100	2490304574	1904	1904	1904	1904	0
181	20230704	164000	2490304574	1904	1904	1904	1904	0
182	20230704	163900	2490304574	1904	1904	1904	1904	30765
183	20230704	163800	2490304574	1904	1904	1904	1904	0
184	20230704	163700	2490304574	1904	1904	1904	1904	0
185	20230704	163600	2490304574	1904	1904	1904	1904	0
186	20230704	163500	2490304574	1904	1904	1904	1904	0
187	20230704	163400	2490304574	1904	1904	1904	1904	0
188	20230704	163300	2490304574	1904	1904	1904	1904	0
189	20230704	163200	2490304574	1904	1904	1904	1904	0
190	20230704	163100	2490304574	1904	1904	1904	1904	0
191	20230704	163000	2490304574	1904	1904	1904	1904	0
192	20230704	162900	2490304574	1904	1904	1904	1904	0
193	20230704	162800	2490304574	1904	1904	1904	1904	0
194	20230704	162700	2490304574	1904	1904	1904	1904	0
195	20230704	162600	2490304574	1904	1904	1904	1904	0
196	20230704	162500	2490304574	1904	1904	1904	1904	0
197	20230704	162400	2490304574	1904	1904	1904	1904	0
198	20230704	162300	2490304574	1904	1904	1904	1904	0
199	20230704	162200	2490304574	1904	1904	1904	1904	0
200	20230704	162100	2490304574	1904	1904	1904	1904	0
201	20230704	162000	2490304574	1904	1904	1904	1904	0
202	20230704	161900	2490304574	1904	1904	1904	1904	0
203	20230704	161800	2490304574	1904	1904	1904	1904	0
204	20230704	161700	2490304574	1904	1904	1904	1904	0
205	20230704	161600	2490304574	1904	1904	1904	1904	0
206	20230704	161500	2490304574	1904	1904	1904	1904	0
207	20230704	161400	2490304574	1904	1904	1904	1904	0
208	20230704	161300	2490304574	1904	1904	1904	1904	0
209	20230704	161200	2490304574	1904	1904	1904	1904	0
210	20230704	161100	2490304574	1904	1904	1904	1904	0
211	20230704	161000	2490304574	1904	1904	1904	1904	0
212	20230704	160900	2490304574	1904	1904	1904	1904	30765
213	20230704	160800	2490304574	1904	1904	1904	1904	0
214	20230704	160700	2490304574	1904	1904	1904	1904	0
215	20230704	160600	2490304574	1904	1904	1904	1904	0
216	20230704	160500	2490304574	1904	1904	1904	1904	0
217	20230704	160400	2490304574	1904	1904	1904	1904	0
218	20230704	160300	2490304574	1904	1904	1904	1904	0
219	20230704	160200	2490304574	1904	1904	1904	1904	0
220	20230704	160100	2490304574	1904	1904	1904	1904	0
221	20230704	160000	2490304574	1904	1904	1904	1904	0
222	20230704	155900	2490304574	1904	1904	1904	1904	0
223	20230704	155800	2490304574	1904	1904	1904	1904	0
224	20230704	155700	2490304574	1904	1904	1904	1904	0
225	20230704	155600	2490304574	1904	1904	1904	1904	0
226	20230704	155500	2490304574	1904	1904	1904	1904	0
227	20230704	155400	2490304574	1904	1904	1904	1904	0
228	20230704	155300	2490304574	1904	1904	1904	1904	0
229	20230704	155200	2490304574	1904	1904	1904	1904	0
230	20230704	155100	2490304574	1904	1904	1904	1904	0
231	20230704	155000	2490304574	1904	1904	1904	1904	0
232	20230704	154900	2490304574	1904	1904	1904	1904	0
233	20230704	154800	2490304574	1904	1904	1904	1904	0
234	20230704	154700	2490304574	1904	1904	1904	1904	0
235	20230704	154600	2490304574	1904	1904	1904	1904	0
236	20230704	154500	2490304574	1904	1904	1904	1904	0
237	20230704	154400	2490304574	1904	1904	1904	1904	0
238	20230704	154300	2490304574	1904	1904	1904	1904	0
239	20230704	154200	2490304574	1904	1904	1904	1904	0
240	20230704	154100	2490304574	1904	1904	1904	1904	0
241	20230704	154000	2490304574	1904	1904	1904	1904	0
242	20230704	153900	2490304574	1904	1904	1904	1904	30765
243	20230704	153800	2490304574	1904	1904	1904	1904	0
244	20230704	153700	2490304574	1904	1904	1904	1904	0
245	20230704	153600	2490304574	1904	1904	1904	1904	0
246	20230704	153500	2490304574	1904	1904	1904	1904	0
247	20230704	153400	2490304574	1904	1904	1904	1904	0
248	20230704	153300	2490304574	1904	1904	1904	1904	0
249	20230704	153200	2490304574	1904	1904	1904	1904	0
250	20230704	153100	2490304574	1904	1904	1904	1904	0
251	20230704	153000	2490304574	1904	1904	1904	1904	30765
252	20230704	152900	2431728014	1896	1896	1896	1896	0
253	20230704	152800	2431728014	1896	1896	1896	1896	0
254	20230704	152700	2431728014	1896	1896	1896	1896	0
255	20230704	152600	2431728014	1896	1896	1896	1896	0
256	20230704	152500	2431728014	1896	1896	1896	1896	0
257	20230704	152400	2431728014	1896	1896	1896	1896	0
258	20230704	152300	2431728014	1896	1896	1896	1896	0
259	20230704	152200	2431728014	1896	1896	1896	1896	0
260	20230704	152100	2431728014	1896	1896	1896	1896	0
261	20230704	152000	2431728014	1896	1896	1896	1896	0
262	20230704	151900	2431728014	1896	1893	1896	1893	3812
263	20230704	151800	2424503940	1894	1895	1895	1892	815
264	20230704	151700	2422959777	1895	1891	1895	1891	1399
265	20230704	151600	2420313468	1892	1893	1893	1889	1327
266	20230704	151500	2417803214	1893	1895	1895	1891	575
267	20230704	151400	2416713722	1890	1895	1895	1890	1749
268	20230704	151300	2413407648	1895	1895	1896	1894	1567
269	20230704	151200	2410439079	1895	1892	1896	1892	6683
270	20230704	151100	2397779108	1893	1888	1893	1888	8724
271	20230704	151000	2381288021	1888	1888	1889	1887	234
272	20230704	150900	2380846238	1889	1887	1889	1887	94
273	20230704	150800	2380668856	1889	1888	1889	1888	2492
274	20230704	150700	2375963899	1887	1888	1888	1886	203
275	20230704	150600	2375580893	1888	1888	1889	1888	112
276	20230704	150500	2375369390	1889	1888	1889	1888	1430
277	20230704	150400	2372669548	1888	1885	1888	1885	633
278	20230704	150300	2371475677	1885	1883	1885	1883	4894
279	20230704	150200	2362257067	1883	1883	1883	1883	1489
280	20230704	150100	2359453280	1883	1883	1883	1883	221
281	20230704	150000	2359037137	1883	1882	1883	1879	1479
282	20230704	145900	2356257390	1883	1884	1884	1878	10638
283	20230704	145800	2336249488	1886	1886	1886	1883	4266
284	20230704	145700	2328209746	1888	1887	1888	1884	4633
285	20230704	145600	2319478142	1888	1888	1888	1886	2013
286	20230704	145500	2315680726	1888	1888	1888	1888	0
287	20230704	145400	2315680726	1888	1885	1888	1885	1336
288	20230704	145300	2313161000	1886	1887	1888	1886	768
289	20230704	145200	2311712044	1887	1888	1888	1887	369
290	20230704	145100	2311015474	1887	1888	1888	1887	201
291	20230704	145000	2310636186	1888	1888	1888	1888	539
292	20230704	144900	2309618554	1888	1888	1888	1888	110
293	20230704	144800	2309410874	1888	1888	1888	1887	161
294	20230704	144700	2309106911	1888	1888	1888	1888	1011
295	20230704	144600	2307198143	1889	1889	1889	1888	26
296	20230704	144500	2307149031	1886	1888	1888	1886	462
297	20230704	144400	2306277679	1885	1888	1889	1885	264
298	20230704	144300	2305779146	1887	1888	1889	1887	36
299	20230704	144200	2305711175	1887	1885	1889	1885	1114
300	20230704	144100	2303609215	1885	1887	1887	1885	538
301	20230704	144000	2302594023	1884	1884	1884	1884	8
302	20230704	143900	2302578951	1885	1887	1887	1885	1071
303	20230704	143800	2300558503	1889	1890	1890	1887	675
304	20230704	143700	2299283425	1887	1887	1890	1887	143
305	20230704	143600	2299013286	1888	1888	1890	1888	3387
306	20230704	143500	2292617107	1888	1885	1888	1885	4662
307	20230704	143400	2283823398	1886	1886	1886	1886	481
308	20230704	143300	2282916232	1884	1883	1884	1883	432
309	20230704	143200	2282102504	1883	1883	1883	1883	608
310	20230704	143100	2280957640	1886	1885	1886	1883	205
311	20230704	143000	2280571027	1883	1885	1886	1883	65
312	20230704	142900	2280448457	1883	1886	1886	1883	13
313	20230704	142800	2280423947	1886	1884	1886	1884	13
314	20230704	142700	2280399443	1881	1881	1886	1880	591
315	20230704	142600	2279287701	1881	1881	1881	1881	0
316	20230704	142500	2279287701	1881	1886	1887	1881	6
317	20230704	142400	2279276387	1881	1881	1887	1881	4167
318	20230704	142300	2271435192	1881	1885	1886	1881	236
319	20230704	142200	2270990471	1879	1881	1881	1879	3000
320	20230704	142100	2265352229	1878	1885	1887	1878	303
321	20230704	142000	2264780859	1884	1884	1885	1876	3006
322	20230704	141900	2259116661	1876	1876	1876	1876	12
323	20230704	141800	2259094149	1876	1884	1885	1876	8
324	20230704	141700	2259079088	1885	1884	1885	1876	708
325	20230704	141600	2257750825	1876	1878	1885	1875	7561
326	20230704	141500	2243570556	1887	1886	1887	1886	529
327	20230704	141400	2242572411	1887	1884	1887	1884	7
328	20230704	141300	2242559214	1876	1878	1878	1876	1000
329	20230704	141200	2240683046	1887	1884	1887	1883	1138
330	20230704	141100	2238537949	1878	1882	1883	1876	2308
331	20230704	141000	2234207303	1876	1877	1881	1876	18963
332	20230704	140900	2198631885	1878	1878	1878	1877	2413
333	20230704	140800	2194102274	1877	1878	1878	1877	1022
334	20230704	140700	2192183395	1878	1878	1884	1877	348
335	20230704	140600	2191529830	1878	1884	1885	1878	393
336	20230704	140500	2190791121	1879	1879	1879	1879	207
337	20230704	140400	2190402168	1879	1885	1885	1879	9
338	20230704	140300	2190385251	1878	1880	1880	1878	9189
339	20230704	140200	2173125285	1880	1887	1887	1880	6
340	20230704	140100	2173113970	1882	1882	1882	1882	50
341	20230704	140000	2173019870	1882	1882	1882	1882	1
342	20230704	135900	2173017988	1885	1885	1885	1885	1000
343	20230704	135800	2171132988	1885	1879	1885	1878	1781
344	20230704	135700	2167788006	1878	1881	1881	1878	6251
345	20230704	135600	2156043316	1881	1882	1882	1881	354
346	20230704	135500	2155377288	1882	1882	1882	1882	1
347	20230704	135400	2155375406	1886	1886	1886	1886	53
348	20230704	135300	2155275448	1886	1886	1886	1886	0
349	20230704	135200	2155275448	1886	1882	1886	1882	101
350	20230704	135100	2155085362	1881	1886	1887	1881	3004
351	20230704	135000	2149421737	1887	1886	1887	1886	1232
352	20230704	134900	2147097865	1881	1885	1886	1881	2742
353	20230704	134800	2141938336	1886	1886	1886	1886	10
354	20230704	134700	2141919476	1886	1886	1886	1886	2
355	20230704	134600	2141915704	1887	1887	1887	1887	0
356	20230704	134500	2141915704	1887	1887	1887	1887	593
357	20230704	134400	2140796713	1887	1887	1887	1887	0
358	20230704	134300	2140796713	1887	1887	1887	1887	0
359	20230704	134200	2140796713	1887	1888	1888	1887	346
360	20230704	134100	2140143481	1888	1889	1889	1888	8
361	20230704	134000	2140128370	1890	1890	1890	1890	2
362	20230704	133900	2140124590	1890	1889	1890	1889	27
363	20230704	133800	2140073586	1888	1890	1890	1888	652
364	20230704	133700	2138841310	1889	1889	1889	1889	234
365	20230704	133600	2138399284	1889	1889	1889	1889	1
366	20230704	133500	2138397395	1888	1887	1888	1887	616
367	20230704	133400	2137234756	1887	1882	1887	1881	10546
368	20230704	133300	2117394253	1882	1880	1882	1880	63
369	20230704	133200	2117275807	1887	1885	1887	1880	115
370	20230704	133100	2117059248	1885	1888	1888	1885	5
371	20230704	133000	2117049814	1885	1888	1889	1885	416
372	20230704	132900	2116265615	1885	1887	1889	1885	500
373	20230704	132800	2115322136	1888	1887	1889	1887	2166
374	20230704	132700	2111234877	1890	1887	1890	1887	2130
375	20230704	132600	2107214400	1885	1887	1888	1885	59
376	20230704	132500	2107103031	1885	1887	1888	1885	247
377	20230704	132400	2106636972	1887	1890	1890	1887	583
378	20230704	132300	2105536040	1890	1890	1891	1890	4305
379	20230704	132200	2097399551	1883	1885	1890	1883	6101
380	20230704	132100	2085891326	1880	1882	1885	1880	4024
381	20230704	132000	2078326188	1885	1878	1885	1876	1979
382	20230704	131900	2074609350	1877	1877	1880	1876	4648
383	20230704	131800	2065884595	1876	1879	1879	1876	4728
384	20230704	131700	2057007879	1880	1881	1881	1880	7
385	20230704	131600	2056994717	1884	1882	1884	1878	94
386	20230704	131500	2056817845	1884	1881	1884	1881	162
387	20230704	131400	2056513058	1885	1885	1885	1885	0
388	20230704	131300	2056513058	1885	1881	1885	1878	80
389	20230704	131200	2056362797	1882	1882	1882	1882	1
390	20230704	131100	2056360915	1885	1885	1885	1878	6715
391	20230704	131000	2043749172	1887	1886	1887	1885	418
392	20230704	130900	2042960521	1887	1887	1887	1887	0
393	20230704	130800	2042960521	1887	1887	1887	1887	152
394	20230704	130700	2042673697	1888	1888	1888	1888	0
395	20230704	130600	2042673697	1888	1888	1888	1888	0
396	20230704	130500	2042673697	1888	1885	1888	1885	103
397	20230704	130400	2042479536	1888	1888	1888	1888	0
398	20230704	130300	2042479536	1888	1888	1888	1888	0
399	20230704	130200	2042479536	1888	1886	1888	1886	3017
400	20230704	130100	2036785825	1886	1886	1886	1883	830
401	20230704	130000	2035220873	1887	1886	1887	1885	2560
402	20230704	125900	2030392300	1886	1880	1886	1878	1682
403	20230704	125800	2027230130	1880	1878	1880	1876	1291
404	20230704	125700	2024805567	1880	1879	1880	1876	2766
405	20230704	125600	2019612512	1880	1880	1880	1880	1
406	20230704	125500	2019610632	1878	1880	1880	1878	746
407	20230704	125400	2018209122	1880	1880	1880	1880	153
408	20230704	125300	2017921482	1880	1880	1880	1880	2
409	20230704	125200	2017917722	1879	1879	1879	1879	535
410	20230704	125100	2016912457	1880	1879	1880	1879	134
411	20230704	125000	2016660665	1880	1879	1880	1879	5
412	20230704	124900	2016651268	1879	1880	1880	1877	36
413	20230704	124800	2016583670	1876	1880	1880	1876	706
414	20230704	124700	2015258595	1878	1879	1880	1878	19
415	20230704	124600	2015222891	1878	1877	1880	1877	479
416	20230704	124500	2014322400	1880	1880	1880	1876	5625
417	20230704	124400	2003765996	1880	1880	1880	1880	303
418	20230704	124300	2003196356	1878	1881	1881	1878	1140
419	20230704	124200	2001053108	1885	1886	1886	1878	2016
420	20230704	124100	1997261632	1878	1878	1885	1878	1351
421	20230704	124000	1994715562	1876	1886	1886	1875	16277
422	20230704	123900	1964167068	1886	1880	1886	1880	1004
423	20230704	123800	1962273761	1883	1881	1887	1880	116
424	20230704	123700	1962055518	1879	1879	1881	1879	1057
425	20230704	123600	1960067773	1879	1881	1881	1879	3080
426	20230704	123500	1954275294	1881	1888	1888	1881	5002
427	20230704	123400	1944864318	1883	1883	1884	1883	1351
428	20230704	123300	1942320249	1883	1883	1883	1883	1580
429	20230704	123200	1939345109	1883	1884	1885	1883	1779
430	20230704	123100	1935993956	1885	1887	1890	1885	2598
431	20230704	123000	1931090304	1885	1881	1885	1881	7241
432	20230704	122900	1917461083	1881	1880	1881	1880	1042
433	20230704	122800	1915502081	1880	1880	1880	1880	115
434	20230704	122700	1915285881	1880	1881	1881	1880	314
435	20230704	122600	1914695248	1881	1881	1881	1880	1704
436	20230704	122500	1911491524	1881	1881	1881	1881	0
437	20230704	122400	1911491524	1881	1881	1881	1881	417
438	20230704	122300	1910707147	1880	1881	1881	1880	925
439	20230704	122200	1908967329	1880	1880	1880	1880	1646
440	20230704	122100	1905872849	1881	1879	1881	1879	2163
441	20230704	122000	1901806540	1878	1878	1878	1878	0
442	20230704	121900	1901806540	1878	1878	1878	1878	25
443	20230704	121800	1901759590	1880	1880	1880	1880	0
444	20230704	121700	1901759590	1880	1880	1880	1880	0
445	20230704	121600	1901759590	1880	1881	1881	1879	55
446	20230704	121500	1901656147	1881	1880	1881	1880	1115
447	20230704	121400	1899559613	1880	1880	1880	1880	0
448	20230704	121300	1899559613	1880	1879	1880	1877	850
449	20230704	121200	1897963637	1876	1879	1879	1876	582
450	20230704	121100	1896870448	1879	1876	1879	1876	4284
451	20230704	121000	1888828052	1876	1876	1876	1876	565
452	20230704	120900	1887768112	1875	1876	1876	1875	320
453	20230704	120800	1887168019	1878	1878	1878	1878	0
454	20230704	120700	1887168019	1878	1876	1878	1876	70
455	20230704	120600	1887036678	1876	1877	1877	1876	47
456	20230704	120500	1886948504	1876	1876	1876	1876	0
457	20230704	120400	1886948504	1876	1877	1877	1876	663
458	20230704	120300	1885704142	1878	1878	1878	1878	0
459	20230704	120200	1885704142	1878	1878	1878	1878	3
460	20230704	120100	1885698508	1878	1878	1878	1878	0
461	20230704	120000	1885698508	1878	1875	1878	1875	161
462	20230704	115900	1885396382	1875	1875	1875	1875	18
463	20230704	115800	1885362632	1875	1875	1875	1875	1953
464	20230704	115700	1881700757	1875	1875	1875	1875	198
465	20230704	115600	1881329507	1875	1875	1876	1875	1116
466	20230704	115500	1879236994	1875	1875	1876	1875	5730
467	20230704	115400	1868493243	1875	1875	1876	1875	3070
468	20230704	115300	1862736987	1876	1877	1877	1875	7373
469	20230704	115200	1848912588	1877	1879	1879	1875	13
470	20230704	115100	1848888183	1879	1877	1879	1875	651
471	20230704	115000	1847665548	1875	1877	1877	1875	141
472	20230704	114900	1847401031	1877	1876	1877	1875	5592
473	20230704	114800	1836915542	1876	1862	1876	1850	12394
474	20230704	114700	1813726205	1862	1865	1865	1862	5228
475	20230704	114600	1803981574	1865	1869	1869	1865	2323
476	20230704	114500	1799647200	1869	1869	1869	1869	38
477	20230704	114400	1799576178	1869	1869	1869	1869	111
478	20230704	114300	1799368719	1869	1870	1870	1864	391
479	20230704	114200	1798637970	1870	1862	1870	1862	1001
480	20230704	114100	1796766362	1872	1865	1885	1862	10778
481	20230704	114000	1776596438	1865	1853	1866	1853	2061
482	20230704	113900	1772772972	1853	1851	1853	1849	370
483	20230704	113800	1772087536	1853	1846	1853	1846	2040
484	20230704	113700	1768309326	1850	1846	1851	1846	744
485	20230704	113600	1766933551	1848	1846	1848	1846	101
486	20230704	113500	1766747099	1844	1844	1844	1844	90
487	20230704	113400	1766581139	1846	1845	1846	1845	10
488	20230704	113300	1766562683	1844	1845	1846	1844	8
489	20230704	113200	1766547925	1844	1844	1844	1844	2
490	20230704	113100	1766544237	1847	1845	1847	1844	13
491	20230704	113000	1766520243	1843	1845	1847	1843	3274
492	20230704	112900	1760483782	1845	1845	1845	1845	50
493	20230704	112800	1760391532	1844	1844	1844	1844	2
494	20230704	112700	1760387844	1843	1846	1848	1843	1032
495	20230704	112600	1758483781	1845	1845	1845	1843	617
496	20230704	112500	1757346047	1843	1843	1843	1843	0
497	20230704	112400	1757346047	1843	1848	1848	1843	2440
498	20230704	112300	1752840987	1848	1850	1850	1846	218
499	20230704	112200	1752437895	1850	1850	1850	1850	10
500	20230704	112100	1752419395	1850	1850	1850	1850	0
501	20230704	112000	1752419395	1850	1850	1851	1846	13
502	20230704	111900	1752395350	1846	1846	1851	1846	9
503	20230704	111800	1752378707	1846	1846	1853	1846	729
504	20230704	111700	1751032367	1846	1846	1853	1846	211
505	20230704	111600	1750642848	1846	1850	1858	1836	29158
506	20230704	111500	1696891858	1854	1851	1854	1849	2565
507	20230704	111400	1692148482	1849	1857	1864	1849	13464
508	20230704	111300	1667196164	1857	1866	1866	1857	6075
509	20230704	111200	1655905203	1859	1860	1867	1859	2821
510	20230704	111100	1650655232	1859	1875	1875	1859	9526
511	20230704	111000	1632925543	1875	1876	1876	1867	1968
512	20230704	110900	1629245033	1876	1879	1879	1875	3056
513	20230704	110800	1623511070	1879	1885	1887	1879	10854
514	20230704	110700	1603066183	1886	1886	1890	1880	10320
515	20230704	110600	1583634233	1886	1898	1898	1886	10361
516	20230704	110500	1564018912	1899	1865	1905	1863	41341
517	20230704	110400	1486151776	1865	1864	1873	1864	9642
518	20230704	110300	1468127140	1865	1865	1875	1863	9142
519	20230704	110200	1451037684	1871	1859	1880	1859	10676
520	20230704	110100	1431034336	1859	1862	1864	1857	1737
521	20230704	110000	1427802093	1857	1864	1871	1857	5069
522	20230704	105900	1418343199	1864	1881	1882	1864	16813
523	20230704	105800	1386810561	1881	1876	1887	1858	20213
524	20230704	105700	1348901159	1887	1841	1890	1838	28586
525	20230704	105600	1295421362	1839	1838	1839	1838	30
526	20230704	105500	1295366206	1839	1835	1840	1835	778
527	20230704	105400	1293938531	1834	1834	1834	1834	89
528	20230704	105300	1293775305	1831	1843	1843	1831	2139
529	20230704	105200	1289840256	1843	1844	1844	1840	438
530	20230704	105100	1289033437	1844	1837	1844	1837	3590
531	20230704	105000	1282434799	1837	1832	1837	1832	2827
532	20230704	104900	1277253270	1832	1830	1832	1830	486
533	20230704	104800	1276363479	1829	1829	1830	1829	278
534	20230704	104700	1275854963	1830	1829	1832	1829	550
535	20230704	104600	1274848961	1830	1831	1832	1829	548
536	20230704	104500	1273846581	1831	1833	1833	1831	883
537	20230704	104400	1272229220	1832	1830	1833	1829	412
538	20230704	104300	1271475252	1833	1829	1833	1825	1433
539	20230704	104200	1268854937	1826	1829	1829	1825	3238
540	20230704	104100	1262942371	1830	1827	1830	1826	526
541	20230704	104000	1261980526	1828	1829	1830	1828	41
542	20230704	103900	1261905521	1829	1829	1830	1824	851
543	20230704	103800	1260353188	1834	1834	1835	1834	593
544	20230704	103700	1259265526	1834	1823	1834	1822	2785
545	20230704	103600	1254186972	1825	1821	1826	1820	11445
546	20230704	103500	1233343255	1822	1826	1826	1822	4974
547	20230704	103400	1224280571	1826	1826	1826	1822	2882
548	20230704	103300	1219025121	1828	1827	1828	1825	1377
549	20230704	103200	1216510657	1827	1826	1827	1826	1003
550	20230704	103100	1214679176	1826	1826	1830	1825	407
551	20230704	103000	1213935392	1824	1824	1834	1822	1789
552	20230704	102900	1210673233	1822	1824	1824	1822	2497
553	20230704	102800	1206121097	1823	1825	1826	1823	2267
554	20230704	102700	1201987147	1825	1828	1830	1824	10130
555	20230704	102600	1183490382	1827	1831	1831	1827	7070
556	20230704	102500	1170565987	1831	1831	1831	1830	375
557	20230704	102400	1169879669	1831	1831	1834	1826	14689
558	20230704	102300	1143010679	1832	1834	1835	1832	4060
559	20230704	102200	1135565520	1832	1835	1835	1832	414
560	20230704	102100	1134806969	1837	1832	1837	1832	1518
561	20230704	102000	1132024413	1833	1830	1833	1830	1256
562	20230704	101900	1129725908	1830	1831	1831	1830	2174
563	20230704	101800	1125746881	1833	1833	1833	1831	294
564	20230704	101700	1125207989	1833	1833	1833	1830	313
565	20230704	101600	1124635013	1831	1836	1836	1831	1938
566	20230704	101500	1121083680	1837	1838	1838	1832	1513
567	20230704	101400	1118308772	1835	1835	1835	1835	2
568	20230704	101300	1118305102	1840	1840	1841	1834	5835
569	20230704	101200	1107569720	1840	1838	1843	1835	1490
570	20230704	101100	1104828520	1838	1832	1838	1832	1446
571	20230704	101000	1102175849	1834	1837	1837	1830	1107
572	20230704	100900	1100149416	1838	1838	1838	1838	1
573	20230704	100800	1100147578	1828	1830	1839	1828	5419
574	20230704	100700	1090214949	1830	1828	1830	1828	3899
575	20230704	100600	1083086179	1828	1832	1832	1828	116
576	20230704	100500	1082874111	1832	1826	1832	1825	1502
577	20230704	100400	1080132390	1827	1827	1833	1827	3045
578	20230704	100300	1074569162	1827	1827	1827	1824	95
579	20230704	100200	1074395633	1827	1822	1828	1821	19602
580	20230704	100100	1038649672	1823	1822	1825	1821	5352
581	20230704	100000	1028897719	1822	1827	1829	1820	26242
582	20230704	095900	981048514	1827	1833	1833	1827	16317
583	20230704	095800	951190099	1833	1835	1835	1833	3416
584	20230704	095700	944923216	1835	1835	1835	1835	100
585	20230704	095600	944739716	1835	1840	1841	1835	7908
586	20230704	095500	930191407	1840	1844	1844	1840	1341
587	20230704	095400	927721128	1844	1841	1844	1841	1415
588	20230704	095300	925113203	1841	1841	1843	1841	1375
589	20230704	095200	922581787	1841	1841	1842	1840	2288
590	20230704	095100	918371287	1841	1839	1841	1835	3018
591	20230704	095000	912821172	1835	1834	1835	1834	341
592	20230704	094900	912195492	1833	1835	1835	1833	4525
593	20230704	094800	903899989	1835	1839	1840	1835	1666
594	20230704	094700	900839497	1839	1839	1839	1837	830
595	20230704	094600	899313869	1839	1835	1839	1835	1714
596	20230704	094500	896165709	1837	1837	1838	1837	25
597	20230704	094400	896119780	1838	1840	1840	1837	1983
598	20230704	094300	892474872	1840	1841	1841	1837	1188
599	20230704	094200	890291282	1841	1826	1842	1826	6915
600	20230704	094100	877642012	1825	1834	1834	1824	21015
601	20230704	094000	839200698	1834	1836	1836	1832	21177
602	20230704	093900	800363914	1836	1844	1844	1836	24377
603	20230704	093800	755569393	1840	1847	1847	1840	10867
604	20230704	093700	735538625	1846	1847	1847	1846	625
605	20230704	093600	734384255	1847	1853	1853	1847	7761
606	20230704	093500	720023017	1852	1852	1853	1852	4742
607	20230704	093400	711239393	1852	1856	1856	1852	2804
608	20230704	093300	706044126	1853	1859	1859	1853	5003
609	20230704	093200	696758515	1860	1855	1860	1855	3992
610	20230704	093100	689340053	1858	1850	1859	1848	1082
611	20230704	093000	687335430	1847	1847	1847	1845	11595
612	20230704	092900	665924605	1847	1840	1847	1838	11591
613	20230704	092800	644579053	1840	1838	1840	1837	11917
614	20230704	092700	622663140	1840	1840	1840	1837	7779
615	20230704	092600	608370260	1840	1841	1841	1837	2904
616	20230704	092500	603035392	1837	1838	1841	1836	11446
617	20230704	092400	582010533	1844	1844	1844	1837	15533
618	20230704	092300	553398900	1844	1845	1846	1838	27906
619	20230704	092200	501956627	1845	1849	1849	1841	20453
620	20230704	092100	464227975	1849	1861	1862	1848	44839
621	20230704	092000	381097268	1861	1873	1873	1861	25457
622	20230704	091900	333579398	1874	1874	1878	1872	6183
623	20230704	091800	321995461	1873	1873	1878	1873	1134
624	20230704	091700	319870949	1880	1877	1882	1873	6676
625	20230704	091600	307347794	1877	1879	1882	1877	4471
626	20230704	091500	298948786	1878	1880	1882	1878	3500
627	20230704	091400	292373842	1882	1883	1883	1879	2350
628	20230704	091300	287951195	1883	1883	1884	1881	2703
629	20230704	091200	282861513	1883	1883	1883	1878	3368
630	20230704	091100	276527710	1883	1880	1885	1880	1766
631	20230704	091000	273204289	1880	1877	1880	1877	4968
632	20230704	090900	263878035	1868	1876	1878	1867	14205
633	20230704	090800	237276256	1876	1877	1878	1872	13677
634	20230704	090700	211633492	1876	1880	1880	1876	1799
635	20230704	090600	208257701	1880	1879	1880	1876	6059
636	20230704	090500	196873633	1879	1900	1900	1879	6668
637	20230704	090400	184308569	1900	1865	1903	1863	11871
638	20230704	090300	162060825	1862	1908	1908	1851	38768
639	20230704	090200	89134701	1908	1928	1928	1900	12278
640	20230704	090100	65699394	1928	1934	1934	1912	5168
641	20230704	090000	55788466	1939	1950	1950	1898	28641