KissMeData/365590/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	205800	4151364188	1890	1890	1890	1890	31473
3	20230705	205700	4151364188	1890	1890	1890	1890	0
4	20230705	205600	4151364188	1890	1890	1890	1890	0
5	20230705	205500	4151364188	1890	1890	1890	1890	0
6	20230705	205400	4151364188	1890	1890	1890	1890	0
7	20230705	205300	4151364188	1890	1890	1890	1890	0
8	20230705	205200	4151364188	1890	1890	1890	1890	0
9	20230705	205100	4151364188	1890	1890	1890	1890	0
10	20230705	205000	4151364188	1890	1890	1890	1890	0
11	20230705	204900	4151364188	1890	1890	1890	1890	0
12	20230705	204800	4151364188	1890	1890	1890	1890	0
13	20230705	204700	4151364188	1890	1890	1890	1890	0
14	20230705	204600	4151364188	1890	1890	1890	1890	0
15	20230705	204500	4151364188	1890	1890	1890	1890	0
16	20230705	204400	4151364188	1890	1890	1890	1890	0
17	20230705	204300	4151364188	1890	1890	1890	1890	0
18	20230705	204200	4151364188	1890	1890	1890	1890	0
19	20230705	204100	4151364188	1890	1890	1890	1890	0
20	20230705	204000	4151364188	1890	1890	1890	1890	0
21	20230705	203900	4151364188	1890	1890	1890	1890	0
22	20230705	203800	4151364188	1890	1890	1890	1890	0
23	20230705	203700	4151364188	1890	1890	1890	1890	0
24	20230705	203600	4151364188	1890	1890	1890	1890	0
25	20230705	203500	4151364188	1890	1890	1890	1890	0
26	20230705	203400	4151364188	1890	1890	1890	1890	0
27	20230705	203300	4151364188	1890	1890	1890	1890	0
28	20230705	203200	4151364188	1890	1890	1890	1890	0
29	20230705	203100	4151364188	1890	1890	1890	1890	0
30	20230705	203000	4151364188	1890	1890	1890	1890	0
31	20230705	202900	4151364188	1890	1890	1890	1890	0
32	20230705	202800	4151364188	1890	1890	1890	1890	31473
33	20230705	202700	4151364188	1890	1890	1890	1890	0
34	20230705	202600	4151364188	1890	1890	1890	1890	0
35	20230705	202500	4151364188	1890	1890	1890	1890	0
36	20230705	202400	4151364188	1890	1890	1890	1890	0
37	20230705	202300	4151364188	1890	1890	1890	1890	0
38	20230705	202200	4151364188	1890	1890	1890	1890	0
39	20230705	202100	4151364188	1890	1890	1890	1890	0
40	20230705	202000	4151364188	1890	1890	1890	1890	0
41	20230705	201900	4151364188	1890	1890	1890	1890	0
42	20230705	201800	4151364188	1890	1890	1890	1890	0
43	20230705	201700	4151364188	1890	1890	1890	1890	0
44	20230705	201600	4151364188	1890	1890	1890	1890	0
45	20230705	201500	4151364188	1890	1890	1890	1890	0
46	20230705	201400	4151364188	1890	1890	1890	1890	0
47	20230705	201300	4151364188	1890	1890	1890	1890	0
48	20230705	201200	4151364188	1890	1890	1890	1890	0
49	20230705	201100	4151364188	1890	1890	1890	1890	0
50	20230705	201000	4151364188	1890	1890	1890	1890	0
51	20230705	200900	4151364188	1890	1890	1890	1890	0
52	20230705	200800	4151364188	1890	1890	1890	1890	0
53	20230705	200700	4151364188	1890	1890	1890	1890	0
54	20230705	200600	4151364188	1890	1890	1890	1890	0
55	20230705	200500	4151364188	1890	1890	1890	1890	0
56	20230705	200400	4151364188	1890	1890	1890	1890	0
57	20230705	200300	4151364188	1890	1890	1890	1890	0
58	20230705	200200	4151364188	1890	1890	1890	1890	0
59	20230705	200100	4151364188	1890	1890	1890	1890	0
60	20230705	200000	4151364188	1890	1890	1890	1890	0
61	20230705	195900	4151364188	1890	1890	1890	1890	0
62	20230705	195800	4151364188	1890	1890	1890	1890	31473
63	20230705	195700	4151364188	1890	1890	1890	1890	0
64	20230705	195600	4151364188	1890	1890	1890	1890	0
65	20230705	195500	4151364188	1890	1890	1890	1890	0
66	20230705	195400	4151364188	1890	1890	1890	1890	0
67	20230705	195300	4151364188	1890	1890	1890	1890	0
68	20230705	195200	4151364188	1890	1890	1890	1890	0
69	20230705	195100	4151364188	1890	1890	1890	1890	0
70	20230705	195000	4151364188	1890	1890	1890	1890	0
71	20230705	194900	4151364188	1890	1890	1890	1890	0
72	20230705	194800	4151364188	1890	1890	1890	1890	0
73	20230705	194700	4151364188	1890	1890	1890	1890	0
74	20230705	194600	4151364188	1890	1890	1890	1890	0
75	20230705	194500	4151364188	1890	1890	1890	1890	0
76	20230705	194400	4151364188	1890	1890	1890	1890	0
77	20230705	194300	4151364188	1890	1890	1890	1890	0
78	20230705	194200	4151364188	1890	1890	1890	1890	0
79	20230705	194100	4151364188	1890	1890	1890	1890	0
80	20230705	194000	4151364188	1890	1890	1890	1890	0
81	20230705	193900	4151364188	1890	1890	1890	1890	0
82	20230705	193800	4151364188	1890	1890	1890	1890	0
83	20230705	193700	4151364188	1890	1890	1890	1890	0
84	20230705	193600	4151364188	1890	1890	1890	1890	0
85	20230705	193500	4151364188	1890	1890	1890	1890	0
86	20230705	193400	4151364188	1890	1890	1890	1890	0
87	20230705	193300	4151364188	1890	1890	1890	1890	0
88	20230705	193200	4151364188	1890	1890	1890	1890	0
89	20230705	193100	4151364188	1890	1890	1890	1890	0
90	20230705	193000	4151364188	1890	1890	1890	1890	0
91	20230705	192900	4151364188	1890	1890	1890	1890	0
92	20230705	192800	4151364188	1890	1890	1890	1890	31473
93	20230705	192700	4151364188	1890	1890	1890	1890	0
94	20230705	192600	4151364188	1890	1890	1890	1890	0
95	20230705	192500	4151364188	1890	1890	1890	1890	0
96	20230705	192400	4151364188	1890	1890	1890	1890	0
97	20230705	192300	4151364188	1890	1890	1890	1890	0
98	20230705	192200	4151364188	1890	1890	1890	1890	0
99	20230705	192100	4151364188	1890	1890	1890	1890	0
100	20230705	192000	4151364188	1890	1890	1890	1890	0
101	20230705	191900	4151364188	1890	1890	1890	1890	0
102	20230705	191800	4151364188	1890	1890	1890	1890	0
103	20230705	191700	4151364188	1890	1890	1890	1890	0
104	20230705	191600	4151364188	1890	1890	1890	1890	0
105	20230705	191500	4151364188	1890	1890	1890	1890	0
106	20230705	191400	4151364188	1890	1890	1890	1890	0
107	20230705	191300	4151364188	1890	1890	1890	1890	0
108	20230705	191200	4151364188	1890	1890	1890	1890	0
109	20230705	191100	4151364188	1890	1890	1890	1890	0
110	20230705	191000	4151364188	1890	1890	1890	1890	0
111	20230705	190900	4151364188	1890	1890	1890	1890	0
112	20230705	190800	4151364188	1890	1890	1890	1890	0
113	20230705	190700	4151364188	1890	1890	1890	1890	0
114	20230705	190600	4151364188	1890	1890	1890	1890	0
115	20230705	190500	4151364188	1890	1890	1890	1890	0
116	20230705	190400	4151364188	1890	1890	1890	1890	0
117	20230705	190300	4151364188	1890	1890	1890	1890	0
118	20230705	190200	4151364188	1890	1890	1890	1890	0
119	20230705	190100	4151364188	1890	1890	1890	1890	0
120	20230705	190000	4151364188	1890	1890	1890	1890	0
121	20230705	185900	4151364188	1890	1890	1890	1890	0
122	20230705	185800	4151364188	1890	1890	1890	1890	31473
123	20230705	185700	4151364188	1890	1890	1890	1890	0
124	20230705	185600	4151364188	1890	1890	1890	1890	0
125	20230705	185500	4151364188	1890	1890	1890	1890	0
126	20230705	185400	4151364188	1890	1890	1890	1890	0
127	20230705	185300	4151364188	1890	1890	1890	1890	0
128	20230705	185200	4151364188	1890	1890	1890	1890	0
129	20230705	185100	4151364188	1890	1890	1890	1890	0
130	20230705	185000	4151364188	1890	1890	1890	1890	0
131	20230705	184900	4151364188	1890	1890	1890	1890	0
132	20230705	184800	4151364188	1890	1890	1890	1890	0
133	20230705	184700	4151364188	1890	1890	1890	1890	0
134	20230705	184600	4151364188	1890	1890	1890	1890	0
135	20230705	184500	4151364188	1890	1890	1890	1890	0
136	20230705	184400	4151364188	1890	1890	1890	1890	0
137	20230705	184300	4151364188	1890	1890	1890	1890	0
138	20230705	184200	4151364188	1890	1890	1890	1890	0
139	20230705	184100	4151364188	1890	1890	1890	1890	0
140	20230705	184000	4151364188	1890	1890	1890	1890	0
141	20230705	183900	4151364188	1890	1890	1890	1890	0
142	20230705	183800	4151364188	1890	1890	1890	1890	0
143	20230705	183700	4151364188	1890	1890	1890	1890	0
144	20230705	183600	4151364188	1890	1890	1890	1890	0
145	20230705	183500	4151364188	1890	1890	1890	1890	0
146	20230705	183400	4151364188	1890	1890	1890	1890	0
147	20230705	183300	4151364188	1890	1890	1890	1890	0
148	20230705	183200	4151364188	1890	1890	1890	1890	0
149	20230705	183100	4151364188	1890	1890	1890	1890	0
150	20230705	183000	4151364188	1890	1890	1890	1890	0
151	20230705	182900	4151364188	1890	1890	1890	1890	0
152	20230705	182800	4151364188	1890	1890	1890	1890	31473
153	20230705	182700	4151364188	1890	1890	1890	1890	0
154	20230705	182600	4151364188	1890	1890	1890	1890	0
155	20230705	182500	4151364188	1890	1890	1890	1890	0
156	20230705	182400	4151364188	1890	1890	1890	1890	0
157	20230705	182300	4151364188	1890	1890	1890	1890	0
158	20230705	182200	4151364188	1890	1890	1890	1890	0
159	20230705	182100	4151364188	1890	1890	1890	1890	0
160	20230705	182000	4151364188	1890	1890	1890	1890	0
161	20230705	181900	4151364188	1890	1890	1890	1890	0
162	20230705	181800	4151364188	1890	1890	1890	1890	0
163	20230705	181700	4151364188	1890	1890	1890	1890	0
164	20230705	181600	4151364188	1890	1890	1890	1890	0
165	20230705	181500	4151364188	1890	1890	1890	1890	0
166	20230705	181400	4151364188	1890	1890	1890	1890	0
167	20230705	181300	4151364188	1890	1890	1890	1890	0
168	20230705	181200	4151364188	1890	1890	1890	1890	0
169	20230705	181100	4151364188	1890	1890	1890	1890	0
170	20230705	181000	4151364188	1890	1890	1890	1890	0
171	20230705	180900	4151364188	1890	1890	1890	1890	0
172	20230705	180800	4151364188	1890	1890	1890	1890	0
173	20230705	180700	4151364188	1890	1890	1890	1890	0
174	20230705	180600	4151364188	1890	1890	1890	1890	0
175	20230705	180500	4151364188	1890	1890	1890	1890	0
176	20230705	180400	4151364188	1890	1890	1890	1890	0
177	20230705	180300	4151364188	1890	1890	1890	1890	0
178	20230705	180200	4151364188	1890	1890	1890	1890	0
179	20230705	180100	4151364188	1890	1890	1890	1890	0
180	20230705	180000	4151364188	1890	1890	1890	1890	0
181	20230705	175900	4151364188	1890	1890	1890	1890	0
182	20230705	175800	4151364188	1890	1890	1890	1890	31473
183	20230705	175700	4151364188	1890	1890	1890	1890	0
184	20230705	175600	4151364188	1890	1890	1890	1890	0
185	20230705	175500	4151364188	1890	1890	1890	1890	0
186	20230705	175400	4151364188	1890	1890	1890	1890	0
187	20230705	175300	4151364188	1890	1890	1890	1890	0
188	20230705	175200	4151364188	1890	1890	1890	1890	0
189	20230705	175100	4151364188	1890	1890	1890	1890	0
190	20230705	175000	4151364188	1890	1890	1890	1890	0
191	20230705	174900	4151364188	1890	1890	1890	1890	0
192	20230705	174800	4151364188	1890	1890	1890	1890	0
193	20230705	174700	4151364188	1890	1890	1890	1890	0
194	20230705	174600	4151364188	1890	1890	1890	1890	0
195	20230705	174500	4151364188	1890	1890	1890	1890	0
196	20230705	174400	4151364188	1890	1890	1890	1890	0
197	20230705	174300	4151364188	1890	1890	1890	1890	0
198	20230705	174200	4151364188	1890	1890	1890	1890	0
199	20230705	174100	4151364188	1890	1890	1890	1890	0
200	20230705	174000	4151364188	1890	1890	1890	1890	0
201	20230705	173900	4151364188	1890	1890	1890	1890	0
202	20230705	173800	4151364188	1890	1890	1890	1890	0
203	20230705	173700	4151364188	1890	1890	1890	1890	0
204	20230705	173600	4151364188	1890	1890	1890	1890	0
205	20230705	173500	4151364188	1890	1890	1890	1890	0
206	20230705	173400	4151364188	1890	1890	1890	1890	0
207	20230705	173300	4151364188	1890	1890	1890	1890	0
208	20230705	173200	4151364188	1890	1890	1890	1890	0
209	20230705	173100	4151364188	1890	1890	1890	1890	0
210	20230705	173000	4151364188	1890	1890	1890	1890	0
211	20230705	172900	4151364188	1890	1890	1890	1890	0
212	20230705	172800	4151364188	1890	1890	1890	1890	31473
213	20230705	172700	4151364188	1890	1890	1890	1890	0
214	20230705	172600	4151364188	1890	1890	1890	1890	0
215	20230705	172500	4151364188	1890	1890	1890	1890	0
216	20230705	172400	4151364188	1890	1890	1890	1890	0
217	20230705	172300	4151364188	1890	1890	1890	1890	0
218	20230705	172200	4151364188	1890	1890	1890	1890	0
219	20230705	172100	4151364188	1890	1890	1890	1890	0
220	20230705	172000	4151364188	1890	1890	1890	1890	0
221	20230705	171900	4151364188	1890	1890	1890	1890	0
222	20230705	171800	4151364188	1890	1890	1890	1890	0
223	20230705	171700	4151364188	1890	1890	1890	1890	0
224	20230705	171600	4151364188	1890	1890	1890	1890	0
225	20230705	171500	4151364188	1890	1890	1890	1890	0
226	20230705	171400	4151364188	1890	1890	1890	1890	0
227	20230705	171300	4151364188	1890	1890	1890	1890	0
228	20230705	171200	4151364188	1890	1890	1890	1890	0
229	20230705	171100	4151364188	1890	1890	1890	1890	0
230	20230705	171000	4151364188	1890	1890	1890	1890	0
231	20230705	170900	4151364188	1890	1890	1890	1890	0
232	20230705	170800	4151364188	1890	1890	1890	1890	0
233	20230705	170700	4151364188	1890	1890	1890	1890	0
234	20230705	170600	4151364188	1890	1890	1890	1890	0
235	20230705	170500	4151364188	1890	1890	1890	1890	0
236	20230705	170400	4151364188	1890	1890	1890	1890	0
237	20230705	170300	4151364188	1890	1890	1890	1890	0
238	20230705	170200	4151364188	1890	1890	1890	1890	0
239	20230705	170100	4151364188	1890	1890	1890	1890	0
240	20230705	170000	4151364188	1890	1890	1890	1890	0
241	20230705	165900	4151364188	1890	1890	1890	1890	0
242	20230705	165800	4151364188	1890	1890	1890	1890	31473
243	20230705	165700	4151364188	1890	1890	1890	1890	0
244	20230705	165600	4151364188	1890	1890	1890	1890	0
245	20230705	165500	4151364188	1890	1890	1890	1890	0
246	20230705	165400	4151364188	1890	1890	1890	1890	0
247	20230705	165300	4151364188	1890	1890	1890	1890	0
248	20230705	165200	4151364188	1890	1890	1890	1890	0
249	20230705	165100	4151364188	1890	1890	1890	1890	0
250	20230705	165000	4151364188	1890	1890	1890	1890	0
251	20230705	164900	4151364188	1890	1890	1890	1890	0
252	20230705	164800	4151364188	1890	1890	1890	1890	0
253	20230705	164700	4151364188	1890	1890	1890	1890	0
254	20230705	164600	4151364188	1890	1890	1890	1890	0
255	20230705	164500	4151364188	1890	1890	1890	1890	0
256	20230705	164400	4151364188	1890	1890	1890	1890	0
257	20230705	164300	4151364188	1890	1890	1890	1890	0
258	20230705	164200	4151364188	1890	1890	1890	1890	0
259	20230705	164100	4151364188	1890	1890	1890	1890	0
260	20230705	164000	4151364188	1890	1890	1890	1890	0
261	20230705	163900	4151364188	1890	1890	1890	1890	0
262	20230705	163800	4151364188	1890	1890	1890	1890	0
263	20230705	163700	4151364188	1890	1890	1890	1890	0
264	20230705	163600	4151364188	1890	1890	1890	1890	0
265	20230705	163500	4151364188	1890	1890	1890	1890	0
266	20230705	163400	4151364188	1890	1890	1890	1890	0
267	20230705	163300	4151364188	1890	1890	1890	1890	0
268	20230705	163200	4151364188	1890	1890	1890	1890	0
269	20230705	163100	4151364188	1890	1890	1890	1890	0
270	20230705	163000	4151364188	1890	1890	1890	1890	0
271	20230705	162900	4151364188	1890	1890	1890	1890	0
272	20230705	162800	4151364188	1890	1890	1890	1890	31473
273	20230705	162700	4151364188	1890	1890	1890	1890	0
274	20230705	162600	4151364188	1890	1890	1890	1890	0
275	20230705	162500	4151364188	1890	1890	1890	1890	0
276	20230705	162400	4151364188	1890	1890	1890	1890	0
277	20230705	162300	4151364188	1890	1890	1890	1890	0
278	20230705	162200	4151364188	1890	1890	1890	1890	0
279	20230705	162100	4151364188	1890	1890	1890	1890	0
280	20230705	162000	4151364188	1890	1890	1890	1890	0
281	20230705	161900	4151364188	1890	1890	1890	1890	0
282	20230705	161800	4151364188	1890	1890	1890	1890	0
283	20230705	161700	4151364188	1890	1890	1890	1890	0
284	20230705	161600	4151364188	1890	1890	1890	1890	0
285	20230705	161500	4151364188	1890	1890	1890	1890	0
286	20230705	161400	4151364188	1890	1890	1890	1890	0
287	20230705	161300	4151364188	1890	1890	1890	1890	0
288	20230705	161200	4151364188	1890	1890	1890	1890	0
289	20230705	161100	4151364188	1890	1890	1890	1890	0
290	20230705	161000	4151364188	1890	1890	1890	1890	0
291	20230705	160900	4151364188	1890	1890	1890	1890	0
292	20230705	160800	4151364188	1890	1890	1890	1890	0
293	20230705	160700	4151364188	1890	1890	1890	1890	0
294	20230705	160600	4151364188	1890	1890	1890	1890	0
295	20230705	160500	4151364188	1890	1890	1890	1890	0
296	20230705	160400	4151364188	1890	1890	1890	1890	0
297	20230705	160300	4151364188	1890	1890	1890	1890	0
298	20230705	160200	4151364188	1890	1890	1890	1890	0
299	20230705	160100	4151364188	1890	1890	1890	1890	0
300	20230705	160000	4151364188	1890	1890	1890	1890	0
301	20230705	155900	4151364188	1890	1890	1890	1890	0
302	20230705	155800	4151364188	1890	1890	1890	1890	31473
303	20230705	155700	4151364188	1890	1890	1890	1890	0
304	20230705	155600	4151364188	1890	1890	1890	1890	0
305	20230705	155500	4151364188	1890	1890	1890	1890	0
306	20230705	155400	4151364188	1890	1890	1890	1890	0
307	20230705	155300	4151364188	1890	1890	1890	1890	0
308	20230705	155200	4151364188	1890	1890	1890	1890	0
309	20230705	155100	4151364188	1890	1890	1890	1890	0
310	20230705	155000	4151364188	1890	1890	1890	1890	0
311	20230705	154900	4151364188	1890	1890	1890	1890	0
312	20230705	154800	4151364188	1890	1890	1890	1890	0
313	20230705	154700	4151364188	1890	1890	1890	1890	0
314	20230705	154600	4151364188	1890	1890	1890	1890	0
315	20230705	154500	4151364188	1890	1890	1890	1890	0
316	20230705	154400	4151364188	1890	1890	1890	1890	0
317	20230705	154300	4151364188	1890	1890	1890	1890	0
318	20230705	154200	4151364188	1890	1890	1890	1890	0
319	20230705	154100	4151364188	1890	1890	1890	1890	0
320	20230705	154000	4151364188	1890	1890	1890	1890	0
321	20230705	153900	4151364188	1890	1890	1890	1890	0
322	20230705	153800	4151364188	1890	1890	1890	1890	0
323	20230705	153700	4151364188	1890	1890	1890	1890	0
324	20230705	153600	4151364188	1890	1890	1890	1890	0
325	20230705	153500	4151364188	1890	1890	1890	1890	0
326	20230705	153400	4151364188	1890	1890	1890	1890	0
327	20230705	153300	4151364188	1890	1890	1890	1890	0
328	20230705	153200	4151364188	1890	1890	1890	1890	0
329	20230705	153100	4151364188	1890	1890	1890	1890	0
330	20230705	153000	4151364188	1890	1890	1890	1890	31473
331	20230705	152900	4091880218	1887	1887	1887	1887	0
332	20230705	152800	4091880218	1887	1887	1887	1887	0
333	20230705	152700	4091880218	1887	1887	1887	1887	0
334	20230705	152600	4091880218	1887	1887	1887	1887	0
335	20230705	152500	4091880218	1887	1887	1887	1887	0
336	20230705	152400	4091880218	1887	1887	1887	1887	0
337	20230705	152300	4091880218	1887	1887	1887	1887	0
338	20230705	152200	4091880218	1887	1887	1887	1887	0
339	20230705	152100	4091880218	1887	1887	1887	1887	0
340	20230705	152000	4091880218	1887	1887	1887	1887	0
341	20230705	151900	4091880218	1887	1887	1887	1884	11308
342	20230705	151800	4070565730	1887	1887	1887	1886	4252
343	20230705	151700	4062542706	1888	1890	1890	1888	2829
344	20230705	151600	4057200145	1890	1890	1890	1889	343
345	20230705	151500	4056551975	1889	1888	1890	1888	3335
346	20230705	151400	4050254307	1890	1888	1890	1888	1780
347	20230705	151300	4046893643	1888	1887	1888	1887	3812
348	20230705	151200	4039700387	1887	1888	1888	1887	2080
349	20230705	151100	4035773444	1888	1889	1890	1888	713
350	20230705	151000	4034426929	1889	1888	1889	1887	1759
351	20230705	150900	4031105982	1888	1891	1891	1888	154
352	20230705	150800	4030814774	1891	1890	1891	1890	1688
353	20230705	150700	4027624300	1891	1891	1891	1891	105
354	20230705	150600	4027425745	1891	1890	1891	1887	1361
355	20230705	150500	4024854504	1890	1889	1890	1889	108
356	20230705	150400	4024650385	1887	1891	1891	1887	293
357	20230705	150300	4024096824	1891	1892	1892	1887	62
358	20230705	150200	4023979568	1892	1891	1892	1886	7361
359	20230705	150100	4010090756	1891	1895	1895	1890	5657
360	20230705	150000	3999394177	1895	1894	1895	1891	2744
361	20230705	145900	3994204721	1892	1895	1895	1892	1921
362	20230705	145800	3990565890	1895	1896	1898	1894	4624
363	20230705	145700	3981802701	1896	1899	1899	1896	546
364	20230705	145600	3980766126	1899	1901	1901	1899	1379
365	20230705	145500	3978145851	1901	1901	1901	1900	1343
366	20230705	145400	3975594118	1900	1899	1901	1899	8533
367	20230705	145300	3959382237	1899	1899	1899	1899	1165
368	20230705	145200	3957169902	1899	1899	1899	1895	2647
369	20230705	145100	3952150231	1900	1900	1900	1900	60
370	20230705	145000	3952036231	1893	1900	1900	1893	180
371	20230705	144900	3951694238	1901	1893	1901	1893	170
372	20230705	144800	3951371587	1899	1901	1901	1899	2715
373	20230705	144700	3946213485	1900	1897	1900	1896	3734
374	20230705	144600	3939119035	1897	1899	1900	1897	790
375	20230705	144500	3937618685	1899	1885	1899	1885	12511
376	20230705	144400	3913875002	1885	1891	1891	1885	6349
377	20230705	144300	3901888139	1890	1898	1898	1890	43
378	20230705	144200	3901806605	1898	1893	1900	1890	5877
379	20230705	144100	3890643141	1899	1895	1899	1889	11624
380	20230705	144000	3868589651	1889	1883	1895	1881	14803
381	20230705	143900	3840686184	1884	1886	1891	1884	3575
382	20230705	143800	3833947394	1886	1885	1895	1882	3661
383	20230705	143700	3827052318	1885	1896	1896	1885	5923
384	20230705	143600	3815884587	1897	1887	1898	1885	23607
385	20230705	143500	3771339466	1888	1889	1902	1886	9589
386	20230705	143400	3753227285	1890	1906	1909	1888	13409
387	20230705	143300	3727843015	1912	1950	1950	1901	35303
388	20230705	143200	3659758793	1950	1887	1950	1887	199086
389	20230705	143100	3278378257	1887	1877	1887	1877	26309
390	20230705	143000	3228860383	1877	1874	1877	1874	12311
391	20230705	142900	3205770692	1874	1874	1874	1874	1026
392	20230705	142800	3203847968	1873	1873	1873	1873	2788
393	20230705	142700	3198626044	1873	1874	1874	1873	550
394	20230705	142600	3197595419	1874	1873	1874	1873	270
395	20230705	142500	3197089489	1873	1874	1874	1873	20928
396	20230705	142400	3157891284	1874	1875	1875	1874	8709
397	20230705	142300	3141564703	1875	1877	1877	1875	1018
398	20230705	142200	3139654617	1878	1878	1878	1878	545
399	20230705	142100	3138631107	1878	1880	1880	1878	737
400	20230705	142000	3137245967	1880	1880	1881	1880	1997
401	20230705	141900	3133489744	1880	1877	1880	1877	8511
402	20230705	141800	3117506403	1877	1877	1878	1877	1600
403	20230705	141700	3114502486	1877	1875	1877	1875	1316
404	20230705	141600	3112032768	1875	1875	1875	1875	943
405	20230705	141500	3110264643	1875	1875	1875	1875	2658
406	20230705	141400	3105280893	1877	1877	1877	1875	56
407	20230705	141300	3105175881	1877	1878	1878	1875	134
408	20230705	141200	3104924421	1878	1878	1878	1878	113
409	20230705	141100	3104712207	1878	1878	1878	1878	2
410	20230705	141000	3104708451	1874	1874	1874	1874	1498
411	20230705	140900	3101901199	1874	1878	1878	1874	1098
412	20230705	140800	3099843511	1873	1875	1875	1873	12000
413	20230705	140700	3077357403	1874	1874	1874	1874	0
414	20230705	140600	3077357403	1874	1880	1880	1874	2325
415	20230705	140500	3072999096	1880	1877	1880	1877	1547
416	20230705	140400	3070095236	1874	1880	1880	1874	33012
417	20230705	140300	3008184686	1880	1880	1880	1880	5
418	20230705	140200	3008175286	1880	1880	1880	1880	1350
419	20230705	140100	3005637286	1880	1880	1880	1879	875
420	20230705	140000	3003992982	1880	1880	1880	1880	50
421	20230705	135900	3003898982	1879	1880	1880	1879	206
422	20230705	135800	3003511772	1880	1879	1880	1879	1209
423	20230705	135700	3001240052	1879	1879	1879	1879	2224
424	20230705	135600	2997061156	1878	1878	1879	1878	198
425	20230705	135500	2996689151	1878	1878	1878	1878	1047
426	20230705	135400	2994722885	1878	1879	1879	1877	4252
427	20230705	135300	2986736439	1880	1880	1880	1880	3241
428	20230705	135200	2980643359	1880	1880	1881	1880	5864
429	20230705	135100	2969618981	1881	1881	1881	1880	363
430	20230705	135000	2968936278	1881	1884	1884	1881	23979
431	20230705	134900	2923803243	1885	1885	1885	1884	1104
432	20230705	134800	2921722213	1885	1885	1886	1885	176
433	20230705	134700	2921390320	1885	1884	1885	1884	350
434	20230705	134600	2920730665	1885	1885	1885	1885	1107
435	20230705	134500	2918643970	1885	1887	1887	1885	383
436	20230705	134400	2917921782	1887	1887	1887	1885	522
437	20230705	134300	2916937368	1885	1885	1885	1885	230
438	20230705	134200	2916503818	1885	1885	1885	1884	2327
439	20230705	134100	2912117429	1885	1885	1885	1885	5180
440	20230705	134000	2902353129	1885	1885	1887	1885	306
441	20230705	133900	2901775913	1885	1885	1885	1885	2997
442	20230705	133800	2896126568	1887	1886	1887	1886	177
443	20230705	133700	2895792642	1885	1885	1885	1885	1100
444	20230705	133600	2893719142	1885	1886	1886	1885	228
445	20230705	133500	2893289334	1886	1887	1887	1886	4503
446	20230705	133400	2884796673	1886	1886	1887	1886	402
447	20230705	133300	2884038350	1886	1887	1887	1886	255
448	20230705	133200	2883557365	1887	1887	1887	1887	3000
449	20230705	133100	2877896365	1887	1887	1887	1887	2010
450	20230705	133000	2874103495	1887	1887	1887	1887	2704
451	20230705	132900	2869001047	1887	1887	1887	1887	7190
452	20230705	132800	2855433517	1887	1888	1888	1887	200
453	20230705	132700	2855056103	1888	1889	1889	1888	110
454	20230705	132600	2854848413	1889	1889	1889	1889	13
455	20230705	132500	2854823856	1889	1889	1890	1889	1150
456	20230705	132400	2852651505	1889	1887	1889	1887	1028
457	20230705	132300	2850711667	1887	1888	1888	1887	590
458	20230705	132200	2849597788	1890	1890	1890	1890	0
459	20230705	132100	2849597788	1890	1890	1890	1890	10
460	20230705	132000	2849578888	1890	1890	1890	1890	5
461	20230705	131900	2849569438	1890	1889	1890	1889	644
462	20230705	131800	2848352816	1888	1889	1889	1888	109
463	20230705	131700	2848147015	1889	1889	1889	1889	2
464	20230705	131600	2848143237	1889	1888	1889	1888	2012
465	20230705	131500	2844344568	1888	1888	1888	1888	1
466	20230705	131400	2844342680	1886	1887	1887	1886	3055
467	20230705	131300	2838580851	1888	1889	1889	1887	6202
468	20230705	131200	2826866449	1889	1889	1889	1889	98
469	20230705	131100	2826681327	1890	1890	1890	1890	200
470	20230705	131000	2826303327	1890	1889	1890	1889	81
471	20230705	130900	2826150298	1889	1890	1890	1888	1810
472	20230705	130800	2822730545	1890	1890	1890	1890	61
473	20230705	130700	2822615255	1891	1891	1892	1891	1486
474	20230705	130600	2819804807	1890	1890	1890	1890	229
475	20230705	130500	2819371997	1890	1888	1890	1888	17481
476	20230705	130400	2786340995	1888	1889	1889	1888	858
477	20230705	130300	2784721025	1889	1890	1890	1889	278
478	20230705	130200	2784195878	1889	1888	1889	1887	9402
479	20230705	130100	2766438508	1889	1888	1889	1888	3626
480	20230705	130000	2759590505	1888	1888	1889	1888	1012
481	20230705	125900	2757679839	1889	1887	1889	1887	15900
482	20230705	125800	2727663974	1886	1887	1887	1886	4540
483	20230705	125700	2719097084	1887	1887	1887	1887	6610
484	20230705	125600	2706624014	1887	1886	1887	1886	14
485	20230705	125500	2706597606	1886	1888	1888	1886	1164
486	20230705	125400	2704402104	1886	1888	1888	1886	711
487	20230705	125300	2703061116	1888	1888	1888	1887	3862
488	20230705	125200	2695773232	1888	1887	1888	1887	588
489	20230705	125100	2694663675	1887	1887	1887	1886	74
490	20230705	125000	2694524043	1886	1885	1886	1885	1254
491	20230705	124900	2692159999	1886	1885	1886	1885	2442
492	20230705	124800	2687556828	1885	1884	1885	1884	208
493	20230705	124700	2687164753	1884	1883	1884	1883	1094
494	20230705	124600	2685104701	1883	1882	1883	1881	2056
495	20230705	124500	2681234584	1882	1882	1882	1881	6383
496	20230705	124400	2669226778	1881	1881	1881	1881	150
497	20230705	124300	2668944628	1880	1880	1880	1877	10056
498	20230705	124200	2650058820	1880	1880	1880	1880	8462
499	20230705	124100	2634150260	1877	1877	1877	1877	765
500	20230705	124000	2632714355	1876	1878	1878	1876	3943
501	20230705	123900	2625313542	1877	1878	1878	1877	1400
502	20230705	123800	2622684726	1877	1879	1879	1877	21
503	20230705	123700	2622645279	1880	1880	1880	1880	30
504	20230705	123600	2622588879	1880	1876	1880	1876	148
505	20230705	123500	2622311039	1876	1876	1876	1876	679
506	20230705	123400	2621037235	1876	1881	1881	1876	2399
507	20230705	123300	2616531661	1876	1876	1876	1876	336
508	20230705	123200	2615901325	1876	1876	1876	1876	2719
509	20230705	123100	2610800481	1876	1882	1882	1876	1542
510	20230705	123000	2607906677	1882	1883	1883	1876	1131
511	20230705	122900	2605783880	1883	1877	1883	1877	1213
512	20230705	122800	2603506965	1877	1879	1879	1877	11061
513	20230705	122700	2582739806	1879	1880	1880	1879	2149
514	20230705	122600	2578700536	1880	1883	1883	1880	433
515	20230705	122500	2577886490	1883	1883	1883	1883	26
516	20230705	122400	2577837532	1883	1884	1884	1883	1063
517	20230705	122300	2575835901	1885	1880	1885	1880	310
518	20230705	122200	2575253051	1880	1880	1880	1880	449
519	20230705	122100	2574408931	1880	1880	1880	1880	10000
520	20230705	122000	2555608931	1880	1880	1882	1880	11784
521	20230705	121900	2533449111	1880	1882	1882	1880	2477
522	20230705	121800	2528790938	1882	1885	1885	1882	846
523	20230705	121700	2527198761	1882	1882	1882	1882	0
524	20230705	121600	2527198761	1882	1882	1882	1881	3088
525	20230705	121500	2521390206	1882	1888	1888	1882	622
526	20230705	121400	2520219002	1888	1886	1888	1882	12586
527	20230705	121300	2496498796	1886	1886	1886	1886	30
528	20230705	121200	2496442216	1886	1882	1886	1882	79
529	20230705	121100	2496293334	1882	1883	1883	1881	1975
530	20230705	121000	2492576879	1883	1886	1886	1883	6199
531	20230705	120900	2480904066	1887	1887	1887	1887	6
532	20230705	120800	2480892744	1887	1887	1887	1887	111
533	20230705	120700	2480683287	1883	1886	1887	1883	87
534	20230705	120600	2480519431	1888	1888	1888	1888	0
535	20230705	120500	2480519431	1888	1882	1888	1882	201
536	20230705	120400	2480141143	1882	1886	1886	1882	1370
537	20230705	120300	2477561412	1891	1890	1891	1890	3654
538	20230705	120200	2470654587	1888	1890	1890	1888	722
539	20230705	120100	2469290763	1887	1887	1887	1887	10
540	20230705	120000	2469271893	1887	1888	1888	1887	10
541	20230705	115900	2469253018	1890	1883	1890	1883	1330
542	20230705	115800	2466740753	1888	1883	1888	1883	4024
543	20230705	115700	2459153712	1883	1880	1883	1880	130
544	20230705	115600	2458909222	1883	1883	1884	1883	732
545	20230705	115500	2457530720	1883	1883	1883	1883	1514
546	20230705	115400	2454679858	1883	1883	1883	1883	2077
547	20230705	115300	2450768867	1879	1882	1883	1879	2920
548	20230705	115200	2445275047	1880	1881	1882	1880	22506
549	20230705	115100	2402960447	1882	1881	1883	1881	4587
550	20230705	115000	2394331886	1883	1882	1883	1881	9152
551	20230705	114900	2377113559	1884	1885	1885	1883	4781
552	20230705	114800	2368106564	1885	1884	1885	1884	1118
553	20230705	114700	2366000212	1884	1883	1884	1883	784
554	20230705	114600	2364523888	1883	1882	1883	1882	957
555	20230705	114500	2362722774	1882	1883	1883	1882	7043
556	20230705	114400	2349467828	1883	1882	1884	1882	481
557	20230705	114300	2348562098	1882	1882	1882	1882	2
558	20230705	114200	2348558334	1882	1885	1885	1882	104
559	20230705	114100	2348362516	1882	1885	1885	1882	7226
560	20230705	114000	2334760962	1885	1885	1886	1883	16928
561	20230705	113900	2302859370	1886	1887	1887	1886	115
562	20230705	113800	2302642471	1888	1887	1888	1887	140
563	20230705	113700	2302378191	1885	1887	1888	1885	1101
564	20230705	113600	2300302603	1888	1888	1888	1885	7957
565	20230705	113500	2285293421	1888	1890	1890	1886	5131
566	20230705	113400	2275614612	1890	1890	1890	1890	26
567	20230705	113300	2275565472	1890	1890	1890	1890	135
568	20230705	113200	2275310322	1890	1890	1890	1890	31
569	20230705	113100	2275251732	1890	1890	1890	1889	1995
570	20230705	113000	2271481193	1891	1890	1891	1890	31
571	20230705	112900	2271422573	1891	1892	1892	1891	2228
572	20230705	112800	2267209235	1892	1890	1892	1890	977
573	20230705	112700	2265362493	1891	1889	1891	1889	2179
574	20230705	112600	2261244282	1890	1886	1890	1886	372
575	20230705	112500	2260542618	1890	1890	1890	1886	20124
576	20230705	112400	2222559693	1890	1889	1890	1888	2502
577	20230705	112300	2217832011	1889	1888	1889	1888	250
578	20230705	112200	2217359961	1889	1892	1892	1889	8526
579	20230705	112100	2201253320	1892	1892	1892	1891	415
580	20230705	112000	2200468179	1892	1889	1892	1888	865
581	20230705	111900	2198834986	1889	1889	1889	1889	138
582	20230705	111800	2198574304	1889	1889	1889	1887	5510
583	20230705	111700	2188176914	1889	1887	1890	1887	1554
584	20230705	111600	2185243386	1889	1887	1892	1887	783
585	20230705	111500	2183765630	1886	1891	1891	1886	20057
586	20230705	111400	2145905337	1891	1891	1891	1891	3
587	20230705	111300	2145899664	1892	1892	1892	1892	20
588	20230705	111200	2145861824	1892	1887	1892	1886	14016
589	20230705	111100	2119388702	1887	1887	1888	1887	3162
590	20230705	111000	2113421852	1887	1888	1888	1887	6026
591	20230705	110900	2102044810	1888	1890	1890	1888	5021
592	20230705	110800	2092559593	1890	1890	1890	1889	1458
593	20230705	110700	2089804023	1890	1890	1890	1890	10
594	20230705	110600	2089785123	1890	1890	1890	1890	350
595	20230705	110500	2089123623	1892	1893	1893	1892	63
596	20230705	110400	2089004365	1893	1893	1893	1893	328
597	20230705	110300	2088383461	1893	1893	1893	1893	295
598	20230705	110200	2087825026	1893	1888	1893	1888	693
599	20230705	110100	2086516637	1888	1886	1888	1886	1077
600	20230705	110000	2084484415	1886	1887	1887	1886	520
601	20230705	105900	2083503445	1886	1886	1886	1886	100
602	20230705	105800	2083314845	1886	1888	1888	1886	3364
603	20230705	105700	2076969991	1886	1888	1888	1886	2154
604	20230705	105600	2072904795	1888	1892	1892	1888	14889
605	20230705	105500	2044752669	1892	1893	1893	1892	696
606	20230705	105400	2043435807	1893	1893	1893	1892	554
607	20230705	105300	2042387615	1893	1895	1895	1893	80
608	20230705	105200	2042236085	1891	1895	1895	1891	1159
609	20230705	105100	2040044408	1895	1893	1895	1893	797
610	20230705	105000	2038535305	1895	1893	1895	1893	208
611	20230705	104900	2038141357	1893	1895	1895	1893	140
612	20230705	104800	2037876167	1895	1895	1895	1891	275
613	20230705	104700	2037355078	1895	1895	1895	1888	231
614	20230705	104600	2036918229	1895	1890	1895	1887	2754
615	20230705	104500	2031719118	1895	1892	1895	1888	13451
616	20230705	104400	2006299925	1895	1895	1895	1895	10
617	20230705	104300	2006280975	1895	1893	1896	1893	1997
618	20230705	104200	2002496605	1895	1895	1900	1895	2513
619	20230705	104100	1997725460	1895	1892	1895	1891	856
620	20230705	104000	1996105677	1891	1891	1891	1890	1061
621	20230705	103900	1994100326	1891	1890	1891	1890	2424
622	20230705	103800	1989518955	1890	1892	1895	1890	5262
623	20230705	103700	1979571017	1891	1895	1901	1891	7522
624	20230705	103600	1965324800	1901	1894	1901	1894	31
625	20230705	103500	1965266009	1894	1894	1901	1894	4003
626	20230705	103400	1957684307	1894	1893	1894	1893	1714
627	20230705	103300	1954439635	1893	1897	1897	1893	3501
628	20230705	103200	1947807852	1897	1897	1897	1897	1
629	20230705	103100	1947805955	1903	1904	1904	1902	2411
630	20230705	103000	1943216493	1904	1896	1905	1896	43959
631	20230705	102900	1859707853	1893	1894	1896	1892	6790
632	20230705	102800	1846849041	1894	1893	1895	1893	2425
633	20230705	102700	1842256206	1894	1892	1894	1892	1051
634	20230705	102600	1840267612	1892	1895	1895	1892	1729
635	20230705	102500	1836991307	1895	1892	1895	1892	461
636	20230705	102400	1836117787	1892	1892	1895	1891	224
637	20230705	102300	1835694044	1891	1892	1894	1891	1380
638	20230705	102200	1833084384	1895	1895	1895	1892	313
639	20230705	102100	1832491288	1895	1895	1895	1891	7734
640	20230705	102000	1817840858	1896	1895	1896	1895	1456
641	20230705	101900	1815081636	1895	1889	1895	1889	2428
642	20230705	101800	1810488554	1884	1884	1889	1884	233
643	20230705	101700	1810049577	1883	1884	1884	1883	1267
644	20230705	101600	1807663169	1883	1882	1884	1882	1198
645	20230705	101500	1805407602	1882	1882	1884	1882	2520
646	20230705	101400	1800664942	1882	1885	1886	1882	6984
647	20230705	101300	1787503448	1885	1887	1889	1885	2460
648	20230705	101200	1782862356	1887	1887	1888	1886	4178
649	20230705	101100	1774979494	1887	1889	1889	1886	1551
650	20230705	101000	1772051302	1888	1888	1888	1888	1028
651	20230705	100900	1770110438	1888	1891	1891	1888	1054
652	20230705	100800	1768120291	1891	1892	1892	1889	546
653	20230705	100700	1767087621	1892	1892	1892	1892	1231
654	20230705	100600	1764758569	1885	1892	1892	1885	8626
655	20230705	100500	1748456551	1885	1891	1892	1885	1719
656	20230705	100400	1745205070	1892	1891	1892	1882	1166
657	20230705	100300	1743000658	1891	1890	1891	1881	7773
658	20230705	100200	1728314719	1882	1890	1890	1882	16224
659	20230705	100100	1697672770	1890	1886	1891	1886	36909
660	20230705	100000	1627934251	1885	1886	1886	1881	3097
661	20230705	095900	1622095369	1880	1884	1887	1880	10827
662	20230705	095800	1601685818	1883	1877	1883	1877	24074
663	20230705	095700	1556416681	1877	1878	1878	1876	3695
664	20230705	095600	1549482712	1876	1876	1877	1876	152
665	20230705	095500	1549197460	1878	1878	1878	1875	7145
666	20230705	095400	1535800163	1878	1876	1878	1875	5844
667	20230705	095300	1524840635	1876	1880	1880	1875	11208
668	20230705	095200	1503814239	1880	1876	1880	1875	1709
669	20230705	095100	1500608153	1875	1875	1875	1875	0
670	20230705	095000	1500608153	1875	1880	1880	1875	14745
671	20230705	094900	1472952352	1880	1877	1880	1877	201
672	20230705	094800	1472574772	1877	1881	1881	1874	1616
673	20230705	094700	1469544080	1874	1881	1882	1874	1897
674	20230705	094600	1465988632	1877	1877	1877	1874	5115
675	20230705	094500	1456392208	1877	1880	1882	1876	15490
676	20230705	094400	1427283609	1880	1881	1881	1880	3255
677	20230705	094300	1421164154	1882	1881	1882	1880	1438
678	20230705	094200	1418459389	1882	1882	1884	1882	4297
679	20230705	094100	1410372281	1883	1883	1883	1883	143
680	20230705	094000	1410103012	1884	1884	1884	1872	3356
681	20230705	093900	1403788664	1884	1881	1884	1871	14898
682	20230705	093800	1375787856	1884	1870	1884	1870	33095
683	20230705	093700	1313656635	1869	1869	1869	1866	4504
684	20230705	093600	1305239901	1869	1865	1869	1864	8028
685	20230705	093500	1290258870	1865	1870	1870	1864	25905
686	20230705	093400	1241924782	1870	1873	1873	1865	35729
687	20230705	093300	1175125448	1873	1883	1883	1873	34448
688	20230705	093200	1110547221	1884	1887	1887	1874	163502
689	20230705	093100	802939664	1889	1890	1890	1886	21628
690	20230705	093000	762120373	1890	1892	1894	1888	24864
691	20230705	092900	715112168	1893	1893	1894	1893	4434
692	20230705	092800	706718494	1893	1894	1896	1893	7069
693	20230705	092700	693330024	1896	1896	1897	1894	12679
694	20230705	092600	669295639	1897	1896	1897	1895	4953
695	20230705	092500	659902452	1896	1896	1896	1895	3711
696	20230705	092400	652869509	1896	1898	1898	1896	10431
697	20230705	092300	633079342	1898	1903	1905	1898	13001
698	20230705	092200	608358328	1902	1903	1903	1902	2652
699	20230705	092100	603311631	1904	1904	1905	1901	7612
700	20230705	092000	588817076	1900	1900	1905	1900	3615
701	20230705	091900	581946885	1900	1900	1905	1898	4852
702	20230705	091800	572728785	1898	1905	1905	1898	2471
703	20230705	091700	568030814	1897	1894	1898	1894	4686
704	20230705	091600	559147010	1894	1896	1897	1891	6082
705	20230705	091500	547623888	1898	1893	1906	1889	13824
706	20230705	091400	521365548	1900	1895	1900	1888	17151
707	20230705	091300	488915661	1895	1895	1900	1893	4177
708	20230705	091200	481001807	1895	1887	1895	1885	9786
709	20230705	091100	462530379	1887	1885	1887	1884	17026
710	20230705	091000	430433051	1883	1891	1892	1883	15040
711	20230705	090900	402051818	1891	1897	1897	1890	34806
712	20230705	090800	336209669	1898	1906	1907	1897	64173
713	20230705	090700	214132018	1907	1910	1910	1906	2080
714	20230705	090600	210166020	1910	1913	1920	1910	13101
715	20230705	090500	185047812	1910	1908	1914	1903	23931
716	20230705	090400	139435705	1908	1916	1916	1905	1807
717	20230705	090300	135988551	1916	1903	1916	1902	15539
718	20230705	090200	106408701	1902	1910	1910	1900	26276
719	20230705	090100	56382378	1910	1930	1933	1910	16911
720	20230705	090000	23960162	1935	1935	1935	1932	12385