KissMeData/328380/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	205200	4598662637	1774	1774	1774	1774	52761
3	20230713	205100	4598662637	1774	1774	1774	1774	0
4	20230713	205000	4598662637	1774	1774	1774	1774	0
5	20230713	204900	4598662637	1774	1774	1774	1774	0
6	20230713	204800	4598662637	1774	1774	1774	1774	0
7	20230713	204700	4598662637	1774	1774	1774	1774	0
8	20230713	204600	4598662637	1774	1774	1774	1774	0
9	20230713	204500	4598662637	1774	1774	1774	1774	0
10	20230713	204400	4598662637	1774	1774	1774	1774	0
11	20230713	204300	4598662637	1774	1774	1774	1774	0
12	20230713	204200	4598662637	1774	1774	1774	1774	0
13	20230713	204100	4598662637	1774	1774	1774	1774	0
14	20230713	204000	4598662637	1774	1774	1774	1774	0
15	20230713	203900	4598662637	1774	1774	1774	1774	0
16	20230713	203800	4598662637	1774	1774	1774	1774	0
17	20230713	203700	4598662637	1774	1774	1774	1774	0
18	20230713	203600	4598662637	1774	1774	1774	1774	0
19	20230713	203500	4598662637	1774	1774	1774	1774	0
20	20230713	203400	4598662637	1774	1774	1774	1774	0
21	20230713	203300	4598662637	1774	1774	1774	1774	0
22	20230713	203200	4598662637	1774	1774	1774	1774	0
23	20230713	203100	4598662637	1774	1774	1774	1774	0
24	20230713	203000	4598662637	1774	1774	1774	1774	0
25	20230713	202900	4598662637	1774	1774	1774	1774	0
26	20230713	202800	4598662637	1774	1774	1774	1774	0
27	20230713	202700	4598662637	1774	1774	1774	1774	0
28	20230713	202600	4598662637	1774	1774	1774	1774	0
29	20230713	202500	4598662637	1774	1774	1774	1774	0
30	20230713	202400	4598662637	1774	1774	1774	1774	0
31	20230713	202300	4598662637	1774	1774	1774	1774	0
32	20230713	202200	4598662637	1774	1774	1774	1774	52761
33	20230713	202100	4598662637	1774	1774	1774	1774	0
34	20230713	202000	4598662637	1774	1774	1774	1774	0
35	20230713	201900	4598662637	1774	1774	1774	1774	0
36	20230713	201800	4598662637	1774	1774	1774	1774	0
37	20230713	201700	4598662637	1774	1774	1774	1774	0
38	20230713	201600	4598662637	1774	1774	1774	1774	0
39	20230713	201500	4598662637	1774	1774	1774	1774	0
40	20230713	201400	4598662637	1774	1774	1774	1774	0
41	20230713	201300	4598662637	1774	1774	1774	1774	0
42	20230713	201200	4598662637	1774	1774	1774	1774	0
43	20230713	201100	4598662637	1774	1774	1774	1774	0
44	20230713	201000	4598662637	1774	1774	1774	1774	0
45	20230713	200900	4598662637	1774	1774	1774	1774	0
46	20230713	200800	4598662637	1774	1774	1774	1774	0
47	20230713	200700	4598662637	1774	1774	1774	1774	0
48	20230713	200600	4598662637	1774	1774	1774	1774	0
49	20230713	200500	4598662637	1774	1774	1774	1774	0
50	20230713	200400	4598662637	1774	1774	1774	1774	0
51	20230713	200300	4598662637	1774	1774	1774	1774	0
52	20230713	200200	4598662637	1774	1774	1774	1774	0
53	20230713	200100	4598662637	1774	1774	1774	1774	0
54	20230713	200000	4598662637	1774	1774	1774	1774	0
55	20230713	195900	4598662637	1774	1774	1774	1774	0
56	20230713	195800	4598662637	1774	1774	1774	1774	0
57	20230713	195700	4598662637	1774	1774	1774	1774	0
58	20230713	195600	4598662637	1774	1774	1774	1774	0
59	20230713	195500	4598662637	1774	1774	1774	1774	0
60	20230713	195400	4598662637	1774	1774	1774	1774	0
61	20230713	195300	4598662637	1774	1774	1774	1774	0
62	20230713	195200	4598662637	1774	1774	1774	1774	52761
63	20230713	195100	4598662637	1774	1774	1774	1774	0
64	20230713	195000	4598662637	1774	1774	1774	1774	0
65	20230713	194900	4598662637	1774	1774	1774	1774	0
66	20230713	194800	4598662637	1774	1774	1774	1774	0
67	20230713	194700	4598662637	1774	1774	1774	1774	0
68	20230713	194600	4598662637	1774	1774	1774	1774	0
69	20230713	194500	4598662637	1774	1774	1774	1774	0
70	20230713	194400	4598662637	1774	1774	1774	1774	0
71	20230713	194300	4598662637	1774	1774	1774	1774	0
72	20230713	194200	4598662637	1774	1774	1774	1774	0
73	20230713	194100	4598662637	1774	1774	1774	1774	0
74	20230713	194000	4598662637	1774	1774	1774	1774	0
75	20230713	193900	4598662637	1774	1774	1774	1774	0
76	20230713	193800	4598662637	1774	1774	1774	1774	0
77	20230713	193700	4598662637	1774	1774	1774	1774	0
78	20230713	193600	4598662637	1774	1774	1774	1774	0
79	20230713	193500	4598662637	1774	1774	1774	1774	0
80	20230713	193400	4598662637	1774	1774	1774	1774	0
81	20230713	193300	4598662637	1774	1774	1774	1774	0
82	20230713	193200	4598662637	1774	1774	1774	1774	0
83	20230713	193100	4598662637	1774	1774	1774	1774	0
84	20230713	193000	4598662637	1774	1774	1774	1774	0
85	20230713	192900	4598662637	1774	1774	1774	1774	0
86	20230713	192800	4598662637	1774	1774	1774	1774	0
87	20230713	192700	4598662637	1774	1774	1774	1774	0
88	20230713	192600	4598662637	1774	1774	1774	1774	0
89	20230713	192500	4598662637	1774	1774	1774	1774	0
90	20230713	192400	4598662637	1774	1774	1774	1774	0
91	20230713	192300	4598662637	1774	1774	1774	1774	0
92	20230713	192200	4598662637	1774	1774	1774	1774	52761
93	20230713	192100	4598662637	1774	1774	1774	1774	0
94	20230713	192000	4598662637	1774	1774	1774	1774	0
95	20230713	191900	4598662637	1774	1774	1774	1774	0
96	20230713	191800	4598662637	1774	1774	1774	1774	0
97	20230713	191700	4598662637	1774	1774	1774	1774	0
98	20230713	191600	4598662637	1774	1774	1774	1774	0
99	20230713	191500	4598662637	1774	1774	1774	1774	0
100	20230713	191400	4598662637	1774	1774	1774	1774	0
101	20230713	191300	4598662637	1774	1774	1774	1774	0
102	20230713	191200	4598662637	1774	1774	1774	1774	0
103	20230713	191100	4598662637	1774	1774	1774	1774	0
104	20230713	191000	4598662637	1774	1774	1774	1774	0
105	20230713	190900	4598662637	1774	1774	1774	1774	0
106	20230713	190800	4598662637	1774	1774	1774	1774	0
107	20230713	190700	4598662637	1774	1774	1774	1774	0
108	20230713	190600	4598662637	1774	1774	1774	1774	0
109	20230713	190500	4598662637	1774	1774	1774	1774	0
110	20230713	190400	4598662637	1774	1774	1774	1774	0
111	20230713	190300	4598662637	1774	1774	1774	1774	0
112	20230713	190200	4598662637	1774	1774	1774	1774	0
113	20230713	190100	4598662637	1774	1774	1774	1774	0
114	20230713	190000	4598662637	1774	1774	1774	1774	0
115	20230713	185900	4598662637	1774	1774	1774	1774	0
116	20230713	185800	4598662637	1774	1774	1774	1774	0
117	20230713	185700	4598662637	1774	1774	1774	1774	0
118	20230713	185600	4598662637	1774	1774	1774	1774	0
119	20230713	185500	4598662637	1774	1774	1774	1774	0
120	20230713	185400	4598662637	1774	1774	1774	1774	0
121	20230713	185300	4598662637	1774	1774	1774	1774	0
122	20230713	185200	4598662637	1774	1774	1774	1774	52761
123	20230713	185100	4598662637	1774	1774	1774	1774	0
124	20230713	185000	4598662637	1774	1774	1774	1774	0
125	20230713	184900	4598662637	1774	1774	1774	1774	0
126	20230713	184800	4598662637	1774	1774	1774	1774	0
127	20230713	184700	4598662637	1774	1774	1774	1774	0
128	20230713	184600	4598662637	1774	1774	1774	1774	0
129	20230713	184500	4598662637	1774	1774	1774	1774	0
130	20230713	184400	4598662637	1774	1774	1774	1774	0
131	20230713	184300	4598662637	1774	1774	1774	1774	0
132	20230713	184200	4598662637	1774	1774	1774	1774	0
133	20230713	184100	4598662637	1774	1774	1774	1774	0
134	20230713	184000	4598662637	1774	1774	1774	1774	0
135	20230713	183900	4598662637	1774	1774	1774	1774	0
136	20230713	183800	4598662637	1774	1774	1774	1774	0
137	20230713	183700	4598662637	1774	1774	1774	1774	0
138	20230713	183600	4598662637	1774	1774	1774	1774	0
139	20230713	183500	4598662637	1774	1774	1774	1774	0
140	20230713	183400	4598662637	1774	1774	1774	1774	0
141	20230713	183300	4598662637	1774	1774	1774	1774	0
142	20230713	183200	4598662637	1774	1774	1774	1774	0
143	20230713	183100	4598662637	1774	1774	1774	1774	0
144	20230713	183000	4598662637	1774	1774	1774	1774	0
145	20230713	182900	4598662637	1774	1774	1774	1774	0
146	20230713	182800	4598662637	1774	1774	1774	1774	0
147	20230713	182700	4598662637	1774	1774	1774	1774	0
148	20230713	182600	4598662637	1774	1774	1774	1774	0
149	20230713	182500	4598662637	1774	1774	1774	1774	0
150	20230713	182400	4598662637	1774	1774	1774	1774	0
151	20230713	182300	4598662637	1774	1774	1774	1774	0
152	20230713	182200	4598662637	1774	1774	1774	1774	52761
153	20230713	182100	4598662637	1774	1774	1774	1774	0
154	20230713	182000	4598662637	1774	1774	1774	1774	0
155	20230713	181900	4598662637	1774	1774	1774	1774	0
156	20230713	181800	4598662637	1774	1774	1774	1774	0
157	20230713	181700	4598662637	1774	1774	1774	1774	0
158	20230713	181600	4598662637	1774	1774	1774	1774	0
159	20230713	181500	4598662637	1774	1774	1774	1774	0
160	20230713	181400	4598662637	1774	1774	1774	1774	0
161	20230713	181300	4598662637	1774	1774	1774	1774	0
162	20230713	181200	4598662637	1774	1774	1774	1774	0
163	20230713	181100	4598662637	1774	1774	1774	1774	0
164	20230713	181000	4598662637	1774	1774	1774	1774	0
165	20230713	180900	4598662637	1774	1774	1774	1774	0
166	20230713	180800	4598662637	1774	1774	1774	1774	0
167	20230713	180700	4598662637	1774	1774	1774	1774	0
168	20230713	180600	4598662637	1774	1774	1774	1774	0
169	20230713	180500	4598662637	1774	1774	1774	1774	0
170	20230713	180400	4598662637	1774	1774	1774	1774	0
171	20230713	180300	4598662637	1774	1774	1774	1774	0
172	20230713	180200	4598662637	1774	1774	1774	1774	0
173	20230713	180100	4598662637	1774	1774	1774	1774	0
174	20230713	180000	4598662637	1774	1774	1774	1774	0
175	20230713	175900	4598662637	1774	1774	1774	1774	0
176	20230713	175800	4598662637	1774	1774	1774	1774	0
177	20230713	175700	4598662637	1774	1774	1774	1774	0
178	20230713	175600	4598662637	1774	1774	1774	1774	0
179	20230713	175500	4598662637	1774	1774	1774	1774	0
180	20230713	175400	4598662637	1774	1774	1774	1774	0
181	20230713	175300	4598662637	1774	1774	1774	1774	0
182	20230713	175200	4598662637	1774	1774	1774	1774	52761
183	20230713	175100	4598662637	1774	1774	1774	1774	0
184	20230713	175000	4598662637	1774	1774	1774	1774	0
185	20230713	174900	4598662637	1774	1774	1774	1774	0
186	20230713	174800	4598662637	1774	1774	1774	1774	0
187	20230713	174700	4598662637	1774	1774	1774	1774	0
188	20230713	174600	4598662637	1774	1774	1774	1774	0
189	20230713	174500	4598662637	1774	1774	1774	1774	0
190	20230713	174400	4598662637	1774	1774	1774	1774	0
191	20230713	174300	4598662637	1774	1774	1774	1774	0
192	20230713	174200	4598662637	1774	1774	1774	1774	0
193	20230713	174100	4598662637	1774	1774	1774	1774	0
194	20230713	174000	4598662637	1774	1774	1774	1774	0
195	20230713	173900	4598662637	1774	1774	1774	1774	0
196	20230713	173800	4598662637	1774	1774	1774	1774	0
197	20230713	173700	4598662637	1774	1774	1774	1774	0
198	20230713	173600	4598662637	1774	1774	1774	1774	0
199	20230713	173500	4598662637	1774	1774	1774	1774	0
200	20230713	173400	4598662637	1774	1774	1774	1774	0
201	20230713	173300	4598662637	1774	1774	1774	1774	0
202	20230713	173200	4598662637	1774	1774	1774	1774	0
203	20230713	173100	4598662637	1774	1774	1774	1774	0
204	20230713	173000	4598662637	1774	1774	1774	1774	0
205	20230713	172900	4598662637	1774	1774	1774	1774	0
206	20230713	172800	4598662637	1774	1774	1774	1774	0
207	20230713	172700	4598662637	1774	1774	1774	1774	0
208	20230713	172600	4598662637	1774	1774	1774	1774	0
209	20230713	172500	4598662637	1774	1774	1774	1774	0
210	20230713	172400	4598662637	1774	1774	1774	1774	0
211	20230713	172300	4598662637	1774	1774	1774	1774	0
212	20230713	172200	4598662637	1774	1774	1774	1774	52761
213	20230713	172100	4598662637	1774	1774	1774	1774	0
214	20230713	172000	4598662637	1774	1774	1774	1774	0
215	20230713	171900	4598662637	1774	1774	1774	1774	0
216	20230713	171800	4598662637	1774	1774	1774	1774	0
217	20230713	171700	4598662637	1774	1774	1774	1774	0
218	20230713	171600	4598662637	1774	1774	1774	1774	0
219	20230713	171500	4598662637	1774	1774	1774	1774	0
220	20230713	171400	4598662637	1774	1774	1774	1774	0
221	20230713	171300	4598662637	1774	1774	1774	1774	0
222	20230713	171200	4598662637	1774	1774	1774	1774	0
223	20230713	171100	4598662637	1774	1774	1774	1774	0
224	20230713	171000	4598662637	1774	1774	1774	1774	0
225	20230713	170900	4598662637	1774	1774	1774	1774	0
226	20230713	170800	4598662637	1774	1774	1774	1774	0
227	20230713	170700	4598662637	1774	1774	1774	1774	0
228	20230713	170600	4598662637	1774	1774	1774	1774	0
229	20230713	170500	4598662637	1774	1774	1774	1774	0
230	20230713	170400	4598662637	1774	1774	1774	1774	0
231	20230713	170300	4598662637	1774	1774	1774	1774	0
232	20230713	170200	4598662637	1774	1774	1774	1774	0
233	20230713	170100	4598662637	1774	1774	1774	1774	0
234	20230713	170000	4598662637	1774	1774	1774	1774	0
235	20230713	165900	4598662637	1774	1774	1774	1774	0
236	20230713	165800	4598662637	1774	1774	1774	1774	0
237	20230713	165700	4598662637	1774	1774	1774	1774	0
238	20230713	165600	4598662637	1774	1774	1774	1774	0
239	20230713	165500	4598662637	1774	1774	1774	1774	0
240	20230713	165400	4598662637	1774	1774	1774	1774	0
241	20230713	165300	4598662637	1774	1774	1774	1774	0
242	20230713	165200	4598662637	1774	1774	1774	1774	52761
243	20230713	165100	4598662637	1774	1774	1774	1774	0
244	20230713	165000	4598662637	1774	1774	1774	1774	0
245	20230713	164900	4598662637	1774	1774	1774	1774	0
246	20230713	164800	4598662637	1774	1774	1774	1774	0
247	20230713	164700	4598662637	1774	1774	1774	1774	0
248	20230713	164600	4598662637	1774	1774	1774	1774	0
249	20230713	164500	4598662637	1774	1774	1774	1774	0
250	20230713	164400	4598662637	1774	1774	1774	1774	0
251	20230713	164300	4598662637	1774	1774	1774	1774	0
252	20230713	164200	4598662637	1774	1774	1774	1774	0
253	20230713	164100	4598662637	1774	1774	1774	1774	0
254	20230713	164000	4598662637	1774	1774	1774	1774	0
255	20230713	163900	4598662637	1774	1774	1774	1774	0
256	20230713	163800	4598662637	1774	1774	1774	1774	0
257	20230713	163700	4598662637	1774	1774	1774	1774	0
258	20230713	163600	4598662637	1774	1774	1774	1774	0
259	20230713	163500	4598662637	1774	1774	1774	1774	0
260	20230713	163400	4598662637	1774	1774	1774	1774	0
261	20230713	163300	4598662637	1774	1774	1774	1774	0
262	20230713	163200	4598662637	1774	1774	1774	1774	0
263	20230713	163100	4598662637	1774	1774	1774	1774	0
264	20230713	163000	4598662637	1774	1774	1774	1774	0
265	20230713	162900	4598662637	1774	1774	1774	1774	0
266	20230713	162800	4598662637	1774	1774	1774	1774	0
267	20230713	162700	4598662637	1774	1774	1774	1774	0
268	20230713	162600	4598662637	1774	1774	1774	1774	0
269	20230713	162500	4598662637	1774	1774	1774	1774	0
270	20230713	162400	4598662637	1774	1774	1774	1774	0
271	20230713	162300	4598662637	1774	1774	1774	1774	0
272	20230713	162200	4598662637	1774	1774	1774	1774	52761
273	20230713	162100	4598662637	1774	1774	1774	1774	0
274	20230713	162000	4598662637	1774	1774	1774	1774	0
275	20230713	161900	4598662637	1774	1774	1774	1774	0
276	20230713	161800	4598662637	1774	1774	1774	1774	0
277	20230713	161700	4598662637	1774	1774	1774	1774	0
278	20230713	161600	4598662637	1774	1774	1774	1774	0
279	20230713	161500	4598662637	1774	1774	1774	1774	0
280	20230713	161400	4598662637	1774	1774	1774	1774	0
281	20230713	161300	4598662637	1774	1774	1774	1774	0
282	20230713	161200	4598662637	1774	1774	1774	1774	0
283	20230713	161100	4598662637	1774	1774	1774	1774	0
284	20230713	161000	4598662637	1774	1774	1774	1774	0
285	20230713	160900	4598662637	1774	1774	1774	1774	0
286	20230713	160800	4598662637	1774	1774	1774	1774	0
287	20230713	160700	4598662637	1774	1774	1774	1774	0
288	20230713	160600	4598662637	1774	1774	1774	1774	0
289	20230713	160500	4598662637	1774	1774	1774	1774	0
290	20230713	160400	4598662637	1774	1774	1774	1774	0
291	20230713	160300	4598662637	1774	1774	1774	1774	0
292	20230713	160200	4598662637	1774	1774	1774	1774	0
293	20230713	160100	4598662637	1774	1774	1774	1774	0
294	20230713	160000	4598662637	1774	1774	1774	1774	0
295	20230713	155900	4598662637	1774	1774	1774	1774	0
296	20230713	155800	4598662637	1774	1774	1774	1774	0
297	20230713	155700	4598662637	1774	1774	1774	1774	0
298	20230713	155600	4598662637	1774	1774	1774	1774	0
299	20230713	155500	4598662637	1774	1774	1774	1774	0
300	20230713	155400	4598662637	1774	1774	1774	1774	0
301	20230713	155300	4598662637	1774	1774	1774	1774	0
302	20230713	155200	4598662637	1774	1774	1774	1774	52761
303	20230713	155100	4598662637	1774	1774	1774	1774	0
304	20230713	155000	4598662637	1774	1774	1774	1774	0
305	20230713	154900	4598662637	1774	1774	1774	1774	0
306	20230713	154800	4598662637	1774	1774	1774	1774	0
307	20230713	154700	4598662637	1774	1774	1774	1774	0
308	20230713	154600	4598662637	1774	1774	1774	1774	0
309	20230713	154500	4598662637	1774	1774	1774	1774	0
310	20230713	154400	4598662637	1774	1774	1774	1774	0
311	20230713	154300	4598662637	1774	1774	1774	1774	0
312	20230713	154200	4598662637	1774	1774	1774	1774	0
313	20230713	154100	4598662637	1774	1774	1774	1774	0
314	20230713	154000	4598662637	1774	1774	1774	1774	0
315	20230713	153900	4598662637	1774	1774	1774	1774	0
316	20230713	153800	4598662637	1774	1774	1774	1774	0
317	20230713	153700	4598662637	1774	1774	1774	1774	0
318	20230713	153600	4598662637	1774	1774	1774	1774	0
319	20230713	153500	4598662637	1774	1774	1774	1774	0
320	20230713	153400	4598662637	1774	1774	1774	1774	0
321	20230713	153300	4598662637	1774	1774	1774	1774	0
322	20230713	153200	4598662637	1774	1774	1774	1774	0
323	20230713	153100	4598662637	1774	1774	1774	1774	0
324	20230713	153000	4598662637	1774	1774	1774	1774	52761
325	20230713	152900	4505064623	1784	1784	1784	1784	0
326	20230713	152800	4505064623	1784	1784	1784	1784	0
327	20230713	152700	4505064623	1784	1784	1784	1784	0
328	20230713	152600	4505064623	1784	1784	1784	1784	0
329	20230713	152500	4505064623	1784	1784	1784	1784	0
330	20230713	152400	4505064623	1784	1784	1784	1784	0
331	20230713	152300	4505064623	1784	1784	1784	1784	0
332	20230713	152200	4505064623	1784	1784	1784	1784	0
333	20230713	152100	4505064623	1784	1784	1784	1784	0
334	20230713	152000	4505064623	1784	1784	1784	1784	0
335	20230713	151900	4505064623	1784	1780	1784	1780	11399
336	20230713	151800	4484772998	1780	1785	1785	1780	24140
337	20230713	151700	4441751976	1786	1783	1786	1782	6839
338	20230713	151600	4429548916	1783	1785	1785	1783	14944
339	20230713	151500	4402891242	1785	1789	1789	1785	11805
340	20230713	151400	4381793298	1789	1791	1791	1789	1671
341	20230713	151300	4378803346	1790	1790	1792	1790	2009
342	20230713	151200	4375206490	1789	1790	1790	1789	4833
343	20230713	151100	4366560153	1790	1791	1791	1789	1123
344	20230713	151000	4364551088	1788	1790	1792	1788	3036
345	20230713	150900	4359119902	1791	1789	1791	1789	1625
346	20230713	150800	4356212162	1789	1790	1793	1789	6680
347	20230713	150700	4344256619	1790	1792	1793	1790	26215
348	20230713	150600	4297305297	1792	1794	1794	1792	18644
349	20230713	150500	4263878304	1794	1794	1795	1794	1273
350	20230713	150400	4261593993	1794	1793	1794	1792	1459
351	20230713	150300	4258978218	1793	1799	1799	1793	13576
352	20230713	150200	4234612153	1799	1798	1799	1798	2785
353	20230713	150100	4229603546	1798	1800	1800	1798	5747
354	20230713	150000	4219263424	1800	1803	1803	1800	10891
355	20230713	145900	4199651923	1803	1803	1803	1803	200
356	20230713	145800	4199291323	1803	1802	1803	1802	321
357	20230713	145700	4198712828	1802	1802	1802	1802	13640
358	20230713	145600	4174133548	1802	1801	1802	1801	10285
359	20230713	145500	4155603523	1802	1803	1803	1802	7408
360	20230713	145400	4142248035	1804	1804	1804	1804	1931
361	20230713	145300	4138764511	1803	1807	1807	1803	2690
362	20230713	145200	4133909229	1803	1803	1808	1803	4129
363	20230713	145100	4126462632	1808	1808	1808	1808	469
364	20230713	145000	4125614680	1808	1808	1808	1801	2848
365	20230713	144900	4120482628	1808	1805	1808	1805	3630
366	20230713	144800	4113925010	1805	1804	1805	1804	61
367	20230713	144700	4113814956	1805	1801	1805	1801	929
368	20230713	144600	4112140723	1806	1805	1806	1800	14552
369	20230713	144500	4085878217	1804	1804	1804	1804	1
370	20230713	144400	4085876413	1803	1802	1803	1802	801
371	20230713	144300	4084433010	1802	1802	1802	1801	374
372	20230713	144200	4083759275	1802	1802	1802	1802	838
373	20230713	144100	4082249199	1802	1808	1808	1802	1638
374	20230713	144000	4079296606	1808	1808	1808	1803	220
375	20230713	143900	4078898851	1808	1803	1808	1801	5100
376	20230713	143800	4069706841	1804	1804	1804	1804	2704
377	20230713	143700	4064828825	1804	1804	1804	1804	1469
378	20230713	143600	4062178749	1803	1804	1804	1803	3948
379	20230713	143500	4055060029	1804	1805	1805	1804	4521
380	20230713	143400	4046902424	1805	1805	1805	1804	841
381	20230713	143300	4045384519	1803	1805	1805	1803	4248
382	20230713	143200	4037718893	1806	1805	1806	1805	881
383	20230713	143100	4036128078	1805	1806	1806	1805	4
384	20230713	143000	4036120855	1806	1809	1809	1806	910
385	20230713	142900	4034477392	1809	1809	1809	1808	1005
386	20230713	142800	4032659600	1809	1809	1809	1808	201
387	20230713	142700	4032295992	1809	1809	1809	1806	132
388	20230713	142600	4032057585	1809	1805	1810	1805	721
389	20230713	142500	4030755671	1805	1810	1810	1805	678
390	20230713	142400	4029531044	1807	1811	1811	1807	21095
391	20230713	142300	3991356823	1810	1811	1811	1810	21605
392	20230713	142200	3952249204	1813	1812	1813	1811	2005
393	20230713	142100	3948617542	1813	1812	1813	1812	1201
394	20230713	142000	3946441329	1813	1813	1814	1813	1985
395	20230713	141900	3942842521	1813	1813	1814	1813	2105
396	20230713	141800	3939025154	1813	1814	1814	1813	320
397	20230713	141700	3938444948	1813	1815	1815	1813	3
398	20230713	141600	3938439506	1815	1812	1815	1812	1109
399	20230713	141500	3936429863	1812	1812	1812	1812	50
400	20230713	141400	3936339263	1812	1810	1812	1810	3175
401	20230713	141300	3930592279	1810	1810	1810	1810	578
402	20230713	141200	3929546099	1809	1809	1810	1809	2507
403	20230713	141100	3925010933	1808	1809	1810	1808	9276
404	20230713	141000	3908239449	1810	1813	1813	1809	8015
405	20230713	140900	3893731343	1812	1817	1817	1812	3490
406	20230713	140800	3887403118	1817	1818	1818	1817	6
407	20230713	140700	3887392211	1818	1818	1818	1813	327
408	20230713	140600	3886799280	1819	1817	1820	1817	3629
409	20230713	140500	3880195824	1817	1819	1821	1815	5683
410	20230713	140400	3869863423	1821	1818	1821	1818	3067
411	20230713	140300	3864282638	1818	1817	1818	1816	4750
412	20230713	140200	3855650306	1817	1818	1821	1817	6315
413	20230713	140100	3844164177	1818	1814	1818	1813	10316
414	20230713	140000	3825436571	1814	1812	1814	1812	3213
415	20230713	135900	3819610168	1813	1814	1814	1813	20
416	20230713	135800	3819573907	1814	1812	1814	1811	2423
417	20230713	135700	3815181305	1813	1813	1813	1812	1803
418	20230713	135600	3811913031	1810	1813	1813	1810	2731
419	20230713	135500	3806963865	1813	1813	1813	1813	1338
420	20230713	135400	3804538071	1812	1812	1813	1812	3045
421	20230713	135300	3799019182	1812	1812	1813	1810	7693
422	20230713	135200	3785080562	1812	1810	1812	1810	5801
423	20230713	135100	3774578065	1810	1807	1810	1807	5033
424	20230713	135000	3765472075	1807	1801	1808	1801	7062
425	20230713	134900	3752733895	1800	1799	1800	1797	4369
426	20230713	134800	3744873231	1799	1796	1799	1796	1408
427	20230713	134700	3742343071	1796	1797	1797	1796	106
428	20230713	134600	3742152692	1797	1795	1797	1795	3104
429	20230713	134500	3736581010	1797	1797	1797	1797	411
430	20230713	134400	3735842443	1795	1797	1797	1795	2532
431	20230713	134300	3731293760	1795	1797	1797	1795	5271
432	20230713	134200	3721825709	1799	1799	1799	1799	382
433	20230713	134100	3721138491	1797	1797	1797	1797	920
434	20230713	134000	3719485251	1797	1796	1797	1796	4736
435	20230713	133900	3710978859	1796	1796	1796	1796	3211
436	20230713	133800	3705211903	1796	1796	1796	1795	1472
437	20230713	133700	3702568561	1798	1797	1799	1797	37
438	20230713	133600	3702502034	1797	1797	1797	1797	2202
439	20230713	133500	3698545040	1799	1798	1799	1798	337
440	20230713	133400	3697938907	1797	1797	1797	1797	0
441	20230713	133300	3697938907	1797	1801	1801	1797	841
442	20230713	133200	3696427512	1800	1800	1800	1800	1972
443	20230713	133100	3692877912	1800	1800	1800	1800	100
444	20230713	133000	3692697912	1800	1795	1800	1794	2323
445	20230713	132900	3688518167	1800	1798	1800	1796	1686
446	20230713	132800	3685487682	1799	1800	1800	1799	1737
447	20230713	132700	3682362249	1800	1800	1800	1799	7346
448	20230713	132600	3669140831	1800	1797	1800	1797	5164
449	20230713	132500	3659854754	1796	1795	1797	1791	6219
450	20230713	132400	3648701219	1796	1796	1796	1795	63
451	20230713	132300	3648588072	1796	1790	1796	1790	5083
452	20230713	132200	3639486336	1788	1788	1790	1787	678
453	20230713	132100	3638274074	1788	1789	1789	1787	2740
454	20230713	132000	3633374888	1790	1792	1792	1788	2311
455	20230713	131900	3629241389	1792	1788	1792	1788	9413
456	20230713	131800	3612410733	1789	1788	1792	1788	995
457	20230713	131700	3610629836	1788	1792	1792	1783	14470
458	20230713	131600	3584789134	1791	1791	1792	1791	2234
459	20230713	131500	3580787925	1792	1796	1797	1790	715
460	20230713	131400	3579505527	1796	1797	1797	1791	818
461	20230713	131300	3578036108	1786	1789	1789	1786	14681
462	20230713	131200	3551806304	1789	1794	1794	1789	14753
463	20230713	131100	3525383609	1793	1796	1796	1793	486
464	20230713	131000	3524511998	1796	1800	1800	1796	371
465	20230713	130900	3523845000	1800	1792	1800	1791	2528
466	20230713	130800	3519308194	1791	1792	1792	1791	3571
467	20230713	130700	3512911021	1791	1792	1793	1790	23297
468	20230713	130600	3471202137	1792	1797	1799	1791	10494
469	20230713	130500	3452387067	1795	1800	1805	1795	5642
470	20230713	130400	3442255556	1800	1806	1806	1796	42495
471	20230713	130300	3365775855	1806	1806	1806	1803	1456
472	20230713	130200	3363150588	1806	1807	1807	1806	1599
473	20230713	130100	3360262194	1807	1806	1807	1803	19
474	20230713	130000	3360227882	1803	1803	1803	1803	200
475	20230713	125900	3359867282	1803	1803	1803	1802	4266
476	20230713	125800	3352179684	1807	1802	1807	1802	1096
477	20230713	125700	3350204412	1802	1804	1807	1802	4033
478	20230713	125600	3342936438	1804	1802	1804	1801	4390
479	20230713	125500	3335025455	1802	1803	1803	1800	19894
480	20230713	125400	3299198521	1801	1802	1805	1801	5873
481	20230713	125300	3288615040	1802	1805	1805	1802	5538
482	20230713	125200	3278626779	1805	1802	1805	1802	2674
483	20230713	125100	3273807882	1802	1803	1803	1802	700
484	20230713	125000	3272546282	1802	1805	1805	1802	3358
485	20230713	124900	3266491811	1805	1808	1808	1803	10060
486	20230713	124800	3248342281	1808	1807	1808	1804	6027
487	20230713	124700	3237465027	1808	1809	1810	1808	530
488	20230713	124600	3236506288	1809	1808	1809	1808	393
489	20230713	124500	3235795599	1808	1805	1810	1804	1186
490	20230713	124400	3233654932	1805	1805	1806	1803	8430
491	20230713	124300	3218444280	1805	1810	1810	1805	45090
492	20230713	124200	3136954289	1810	1810	1810	1810	1605
493	20230713	124100	3134049239	1810	1811	1812	1810	1948
494	20230713	124000	3130523145	1811	1811	1812	1811	1132
495	20230713	123900	3128473080	1811	1811	1811	1810	9635
496	20230713	123800	3111033572	1811	1812	1813	1811	3734
497	20230713	123700	3104269502	1813	1811	1813	1811	5589
498	20230713	123600	3094147808	1811	1813	1813	1811	9095
499	20230713	123500	3077674544	1813	1813	1814	1812	1409
500	20230713	123400	3075121254	1812	1812	1812	1812	2422
501	20230713	123300	3070732590	1812	1814	1814	1812	11555
502	20230713	123200	3049786584	1814	1818	1818	1814	14340
503	20230713	123100	3023742384	1818	1818	1819	1818	3797
504	20230713	123000	3016839436	1818	1817	1818	1817	2086
505	20230713	122900	3013047577	1818	1819	1820	1818	4626
506	20230713	122800	3004634092	1820	1819	1820	1817	581
507	20230713	122700	3003577282	1820	1820	1820	1817	5989
508	20230713	122600	2992690403	1820	1820	1820	1817	899
509	20230713	122500	2991055321	1817	1826	1826	1817	1606
510	20230713	122400	2988135808	1829	1818	1830	1818	652
511	20230713	122300	2986950331	1819	1819	1820	1818	5168
512	20230713	122200	2977552458	1819	1829	1829	1819	3891
513	20230713	122100	2970473342	1829	1822	1829	1822	36
514	20230713	122000	2970407526	1830	1819	1830	1819	3120
515	20230713	121900	2964731039	1819	1821	1822	1819	8727
516	20230713	121800	2948847889	1821	1827	1830	1821	4383
517	20230713	121700	2940861612	1830	1822	1830	1822	540
518	20230713	121600	2939874735	1821	1827	1827	1821	136
519	20230713	121500	2939627073	1827	1827	1827	1827	10
520	20230713	121400	2939608803	1827	1827	1827	1825	707
521	20230713	121300	2938318522	1825	1829	1829	1825	13
522	20230713	121200	2938294785	1825	1829	1829	1821	4
523	20230713	121100	2938287485	1820	1820	1829	1820	1409
524	20230713	121000	2935719550	1823	1823	1828	1823	2105
525	20230713	120900	2931882120	1823	1825	1825	1823	1848
526	20230713	120800	2928512421	1825	1829	1829	1825	4210
527	20230713	120700	2920828768	1830	1828	1830	1825	3208
528	20230713	120600	2914969790	1828	1828	1828	1828	15
529	20230713	120500	2914942370	1820	1819	1829	1819	255
530	20230713	120400	2914478028	1825	1825	1825	1825	1
531	20230713	120300	2914476203	1825	1827	1829	1825	1259
532	20230713	120200	2912176522	1829	1828	1829	1823	10767
533	20230713	120100	2892514129	1828	1828	1828	1828	32
534	20230713	120000	2892455633	1830	1821	1830	1821	1215
535	20230713	115900	2890237987	1821	1821	1821	1821	36
536	20230713	115800	2890172431	1821	1817	1821	1817	504
537	20230713	115700	2889256647	1821	1820	1821	1817	3904
538	20230713	115600	2882162281	1817	1820	1820	1817	5274
539	20230713	115500	2872579256	1820	1818	1820	1818	635
540	20230713	115400	2871424824	1818	1818	1818	1817	1341
541	20230713	115300	2868986958	1818	1819	1819	1817	6659
542	20230713	115200	2856878278	1819	1820	1820	1819	3044
543	20230713	115100	2851341052	1820	1821	1821	1820	752
544	20230713	115000	2849972411	1820	1821	1821	1820	703
545	20230713	114900	2848692949	1823	1822	1823	1820	4875
546	20230713	114800	2839817867	1823	1823	1823	1822	703
547	20230713	114700	2838536999	1822	1823	1823	1822	1350
548	20230713	114600	2836077255	1823	1823	1823	1822	1087
549	20230713	114500	2834096354	1823	1825	1830	1823	1468
550	20230713	114400	2831417732	1834	1823	1835	1822	2093
551	20230713	114300	2827592676	1823	1822	1823	1822	730
552	20230713	114200	2826262114	1822	1823	1823	1822	339
553	20230713	114100	2825644124	1822	1823	1823	1822	1426
554	20230713	114000	2823045942	1823	1822	1823	1822	2431
555	20230713	113900	2818616656	1823	1822	1823	1820	521
556	20230713	113800	2817667431	1824	1824	1824	1824	101
557	20230713	113700	2817483207	1820	1821	1824	1820	605
558	20230713	113600	2816380927	1821	1822	1822	1821	541
559	20230713	113500	2815395765	1824	1824	1824	1824	34
560	20230713	113400	2815333749	1824	1824	1824	1824	0
561	20230713	113300	2815333749	1824	1824	1824	1824	0
562	20230713	113200	2815333749	1824	1821	1824	1820	1452
563	20230713	113100	2812690510	1824	1824	1824	1821	9866
564	20230713	113000	2794724400	1825	1826	1826	1825	408
565	20230713	112900	2793979796	1826	1824	1826	1824	1999
566	20230713	112800	2790329738	1824	1822	1824	1820	1908
567	20230713	112700	2786856980	1820	1819	1824	1819	4765
568	20230713	112600	2778187777	1824	1822	1826	1818	6156
569	20230713	112500	2766974429	1822	1819	1826	1819	4791
570	20230713	112400	2758245149	1818	1813	1818	1812	26665
571	20230713	112300	2709808047	1811	1812	1814	1811	5146
572	20230713	112200	2700485216	1815	1813	1815	1813	1867
573	20230713	112100	2697099682	1815	1813	1815	1810	9909
574	20230713	112000	2679150960	1813	1816	1816	1812	4814
575	20230713	111900	2670419208	1816	1815	1817	1815	3837
576	20230713	111800	2663454910	1815	1817	1817	1815	4576
577	20230713	111700	2655146469	1817	1817	1818	1816	3033
578	20230713	111600	2649636050	1817	1821	1821	1817	13577
579	20230713	111500	2624928929	1821	1823	1823	1821	9570
580	20230713	111400	2607493381	1824	1824	1824	1823	4400
581	20230713	111300	2599468524	1825	1826	1826	1825	2356
582	20230713	111200	2595168026	1829	1825	1829	1824	2596
583	20230713	111100	2590431316	1825	1826	1827	1825	1358
584	20230713	111000	2587952507	1825	1829	1829	1825	5477
585	20230713	110900	2577956126	1825	1825	1825	1825	600
586	20230713	110800	2576861126	1825	1827	1827	1824	9731
587	20230713	110700	2559098353	1826	1829	1829	1826	6952
588	20230713	110600	2546399775	1829	1829	1829	1829	556
589	20230713	110500	2545382851	1830	1827	1830	1827	3563
590	20230713	110400	2538871813	1827	1829	1829	1827	1389
591	20230713	110300	2536333060	1829	1830	1830	1829	323
592	20230713	110200	2535742212	1830	1831	1831	1830	11
593	20230713	110100	2535722075	1831	1828	1831	1828	683
594	20230713	110000	2534473548	1828	1827	1828	1827	222
595	20230713	105900	2534067847	1827	1834	1834	1827	799
596	20230713	105800	2532607623	1835	1835	1835	1827	17468
597	20230713	105700	2500636994	1836	1833	1836	1833	2892
598	20230713	105600	2495335922	1832	1833	1833	1832	3301
599	20230713	105500	2489285191	1833	1833	1833	1833	608
600	20230713	105400	2488170727	1833	1833	1833	1833	1753
601	20230713	105300	2484957478	1833	1832	1833	1832	2464
602	20230713	105200	2480443051	1832	1837	1837	1832	94
603	20230713	105100	2480270838	1832	1836	1838	1832	201
604	20230713	105000	2479901614	1831	1832	1833	1831	2247
605	20230713	104900	2475784633	1836	1831	1836	1831	926
606	20230713	104800	2474087941	1831	1830	1836	1830	3657
607	20230713	104700	2467391437	1830	1830	1832	1830	9274
608	20230713	104600	2450418812	1831	1831	1831	1830	3704
609	20230713	104500	2443638756	1831	1832	1836	1831	2726
610	20230713	104400	2438645569	1832	1832	1832	1831	4205
611	20230713	104300	2430942509	1832	1832	1832	1831	1681
612	20230713	104200	2427864086	1831	1833	1833	1831	6150
613	20230713	104100	2416597993	1834	1838	1838	1833	8608
614	20230713	104000	2400807286	1838	1834	1838	1834	2877
615	20230713	103900	2395529473	1834	1834	1837	1833	5618
616	20230713	103800	2385226551	1834	1833	1834	1832	2330
617	20230713	103700	2380956108	1833	1835	1835	1830	30484
618	20230713	103600	2325146206	1835	1839	1839	1834	22265
619	20230713	103500	2284253203	1839	1842	1843	1837	23680
620	20230713	103400	2240682365	1843	1845	1847	1841	12404
621	20230713	103300	2217833852	1844	1843	1849	1842	7149
622	20230713	103200	2204656252	1842	1845	1851	1842	10174
623	20230713	103100	2185901599	1845	1856	1856	1845	48037
624	20230713	103000	2097062419	1857	1857	1862	1856	26590
625	20230713	102900	2047667700	1857	1867	1871	1854	91186
626	20230713	102800	1877948228	1863	1868	1891	1862	210546
627	20230713	102700	1482392896	1867	1846	1888	1845	201294
628	20230713	102600	1107027285	1848	1841	1848	1841	21125
629	20230713	102500	1068037036	1840	1840	1840	1839	1189
630	20230713	102400	1065849277	1839	1840	1840	1839	787
631	20230713	102300	1064401800	1841	1840	1841	1840	103
632	20230713	102200	1064212277	1841	1840	1841	1840	2902
633	20230713	102100	1058872539	1840	1836	1840	1836	564
634	20230713	102000	1057835009	1841	1840	1841	1840	2910
635	20230713	101900	1052480603	1840	1840	1840	1834	4168
636	20230713	101800	1044830220	1840	1840	1840	1834	366
637	20230713	101700	1044157980	1840	1841	1841	1833	2482
638	20230713	101600	1039605333	1833	1841	1841	1833	9202
639	20230713	101500	1022712799	1839	1842	1842	1839	2806
640	20230713	101400	1017551007	1842	1842	1842	1841	85
641	20230713	101300	1017394485	1842	1842	1842	1841	2991
642	20230713	101200	1011885168	1842	1841	1842	1841	389
643	20230713	101100	1011168878	1841	1836	1841	1836	5684
644	20230713	101000	1000719798	1836	1837	1838	1836	1905
645	20230713	100900	997220802	1838	1837	1838	1837	1067
646	20230713	100800	995260659	1838	1838	1838	1837	29
647	20230713	100700	995207371	1839	1839	1839	1836	1721
648	20230713	100600	992047166	1839	1836	1839	1836	3951
649	20230713	100500	984786269	1836	1840	1840	1836	5424
650	20230713	100400	974814660	1840	1843	1843	1840	6774
651	20230713	100300	962347355	1842	1846	1846	1842	2396
652	20230713	100200	957928169	1846	1846	1846	1842	9946
653	20230713	100100	939570380	1846	1846	1846	1845	337
654	20230713	100000	938948281	1846	1847	1847	1842	928
655	20230713	095900	937238398	1847	1844	1847	1841	7084
656	20230713	095800	924185767	1844	1844	1844	1842	1141
657	20230713	095700	922083624	1844	1845	1846	1842	8575
658	20230713	095600	906264180	1845	1845	1845	1841	3108
659	20230713	095500	900538865	1845	1844	1845	1843	782
660	20230713	095400	899097351	1845	1846	1846	1845	18
661	20230713	095300	899064131	1846	1840	1846	1840	7266
662	20230713	095200	885683704	1840	1842	1842	1840	734
663	20230713	095100	884332484	1842	1846	1846	1841	455
664	20230713	095000	883493273	1846	1847	1847	1836	2881
665	20230713	094900	878187787	1847	1847	1847	1845	880
666	20230713	094800	876562429	1848	1849	1849	1841	1527
667	20230713	094700	873747914	1849	1838	1850	1838	19665
668	20230713	094600	837454800	1839	1839	1840	1838	604
669	20230713	094500	836344581	1840	1841	1841	1834	9903
670	20230713	094400	818161836	1841	1843	1843	1830	5245
671	20230713	094300	808527809	1843	1833	1843	1831	2610
672	20230713	094200	803743427	1833	1830	1833	1830	1421
673	20230713	094100	801142121	1831	1833	1833	1830	3980
674	20230713	094000	793853275	1834	1836	1837	1834	5230
675	20230713	093900	784253873	1836	1836	1837	1836	1056
676	20230713	093800	782314785	1837	1838	1838	1836	472
677	20230713	093700	781447799	1838	1837	1838	1836	9014
678	20230713	093600	764896540	1838	1839	1840	1836	4529
679	20230713	093500	756571913	1839	1841	1841	1839	507
680	20230713	093400	755639123	1840	1842	1842	1840	704
681	20230713	093300	754343627	1842	1840	1843	1840	4616
682	20230713	093200	745850067	1840	1838	1840	1838	97
683	20230713	093100	745671767	1838	1838	1838	1835	2482
684	20230713	093000	741111501	1838	1841	1841	1838	6911
685	20230713	092900	728402160	1841	1842	1842	1840	2418
686	20230713	092800	723952858	1843	1839	1843	1839	2239
687	20230713	092700	719833112	1839	1843	1844	1839	2844
688	20230713	092600	714602973	1844	1844	1844	1843	1253
689	20230713	092500	712293655	1845	1838	1846	1838	4107
690	20230713	092400	704740027	1838	1840	1847	1838	6683
691	20230713	092300	692451620	1839	1848	1849	1839	6419
692	20230713	092200	680614521	1848	1854	1855	1848	11231
693	20230713	092100	659829966	1854	1843	1854	1843	9166
694	20230713	092000	642901963	1843	1838	1844	1838	2173
695	20230713	091900	638905399	1839	1844	1845	1838	2229
696	20230713	091800	634795272	1845	1841	1847	1838	14049
697	20230713	091700	608896998	1842	1845	1846	1841	10015
698	20230713	091600	590434763	1845	1838	1847	1828	14112
699	20230713	091500	564438146	1832	1824	1832	1824	1345
700	20230713	091400	561976965	1831	1840	1840	1824	7511
701	20230713	091300	548240775	1830	1846	1847	1830	30880
702	20230713	091200	491433583	1846	1859	1859	1839	9802
703	20230713	091100	473323788	1850	1842	1860	1835	46452
704	20230713	091000	387404956	1842	1838	1843	1832	8730
705	20230713	090900	371347162	1838	1810	1839	1810	17851
706	20230713	090800	338867486	1810	1811	1815	1807	8087
707	20230713	090700	324230796	1810	1827	1827	1810	34246
708	20230713	090600	261974518	1827	1831	1832	1823	15043
709	20230713	090500	234494272	1830	1837	1837	1825	11674
710	20230713	090400	213139035	1837	1839	1841	1835	16500
711	20230713	090300	182823659	1839	1850	1864	1839	28584
712	20230713	090200	129925092	1850	1830	1850	1824	26186
713	20230713	090100	81746851	1830	1825	1835	1821	8194
714	20230713	090000	66815164	1825	1820	1825	1819	36238