KissMeData/014190/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	185600	193119570	1892	1892	1892	1892	1589
3	20230714	185500	193119570	1892	1892	1892	1892	0
4	20230714	185400	193119570	1892	1892	1892	1892	0
5	20230714	185300	193119570	1892	1892	1892	1892	0
6	20230714	185200	193119570	1892	1892	1892	1892	0
7	20230714	185100	193119570	1892	1892	1892	1892	0
8	20230714	185000	193119570	1892	1892	1892	1892	0
9	20230714	184900	193119570	1892	1892	1892	1892	0
10	20230714	184800	193119570	1892	1892	1892	1892	0
11	20230714	184700	193119570	1892	1892	1892	1892	0
12	20230714	184600	193119570	1892	1892	1892	1892	0
13	20230714	184500	193119570	1892	1892	1892	1892	0
14	20230714	184400	193119570	1892	1892	1892	1892	0
15	20230714	184300	193119570	1892	1892	1892	1892	0
16	20230714	184200	193119570	1892	1892	1892	1892	0
17	20230714	184100	193119570	1892	1892	1892	1892	0
18	20230714	184000	193119570	1892	1892	1892	1892	0
19	20230714	183900	193119570	1892	1892	1892	1892	0
20	20230714	183800	193119570	1892	1892	1892	1892	0
21	20230714	183700	193119570	1892	1892	1892	1892	0
22	20230714	183600	193119570	1892	1892	1892	1892	0
23	20230714	183500	193119570	1892	1892	1892	1892	0
24	20230714	183400	193119570	1892	1892	1892	1892	0
25	20230714	183300	193119570	1892	1892	1892	1892	0
26	20230714	183200	193119570	1892	1892	1892	1892	0
27	20230714	183100	193119570	1892	1892	1892	1892	0
28	20230714	183000	193119570	1892	1892	1892	1892	0
29	20230714	182900	193119570	1892	1892	1892	1892	0
30	20230714	182800	193119570	1892	1892	1892	1892	0
31	20230714	182700	193119570	1892	1892	1892	1892	0
32	20230714	182600	193119570	1892	1892	1892	1892	1589
33	20230714	182500	193119570	1892	1892	1892	1892	0
34	20230714	182400	193119570	1892	1892	1892	1892	0
35	20230714	182300	193119570	1892	1892	1892	1892	0
36	20230714	182200	193119570	1892	1892	1892	1892	0
37	20230714	182100	193119570	1892	1892	1892	1892	0
38	20230714	182000	193119570	1892	1892	1892	1892	0
39	20230714	181900	193119570	1892	1892	1892	1892	0
40	20230714	181800	193119570	1892	1892	1892	1892	0
41	20230714	181700	193119570	1892	1892	1892	1892	0
42	20230714	181600	193119570	1892	1892	1892	1892	0
43	20230714	181500	193119570	1892	1892	1892	1892	0
44	20230714	181400	193119570	1892	1892	1892	1892	0
45	20230714	181300	193119570	1892	1892	1892	1892	0
46	20230714	181200	193119570	1892	1892	1892	1892	0
47	20230714	181100	193119570	1892	1892	1892	1892	0
48	20230714	181000	193119570	1892	1892	1892	1892	0
49	20230714	180900	193119570	1892	1892	1892	1892	0
50	20230714	180800	193119570	1892	1892	1892	1892	0
51	20230714	180700	193119570	1892	1892	1892	1892	0
52	20230714	180600	193119570	1892	1892	1892	1892	0
53	20230714	180500	193119570	1892	1892	1892	1892	0
54	20230714	180400	193119570	1892	1892	1892	1892	0
55	20230714	180300	193119570	1892	1892	1892	1892	0
56	20230714	180200	193119570	1892	1892	1892	1892	0
57	20230714	180100	193119570	1892	1892	1892	1892	0
58	20230714	180000	193119570	1892	1892	1892	1892	0
59	20230714	175900	193119570	1892	1892	1892	1892	0
60	20230714	175800	193119570	1892	1892	1892	1892	0
61	20230714	175700	193119570	1892	1892	1892	1892	0
62	20230714	175600	193119570	1892	1892	1892	1892	1589
63	20230714	175500	193119570	1892	1892	1892	1892	0
64	20230714	175400	193119570	1892	1892	1892	1892	0
65	20230714	175300	193119570	1892	1892	1892	1892	0
66	20230714	175200	193119570	1892	1892	1892	1892	0
67	20230714	175100	193119570	1892	1892	1892	1892	0
68	20230714	175000	193119570	1892	1892	1892	1892	0
69	20230714	174900	193119570	1892	1892	1892	1892	0
70	20230714	174800	193119570	1892	1892	1892	1892	0
71	20230714	174700	193119570	1892	1892	1892	1892	0
72	20230714	174600	193119570	1892	1892	1892	1892	0
73	20230714	174500	193119570	1892	1892	1892	1892	0
74	20230714	174400	193119570	1892	1892	1892	1892	0
75	20230714	174300	193119570	1892	1892	1892	1892	0
76	20230714	174200	193119570	1892	1892	1892	1892	0
77	20230714	174100	193119570	1892	1892	1892	1892	0
78	20230714	174000	193119570	1892	1892	1892	1892	0
79	20230714	173900	193119570	1892	1892	1892	1892	0
80	20230714	173800	193119570	1892	1892	1892	1892	0
81	20230714	173700	193119570	1892	1892	1892	1892	0
82	20230714	173600	193119570	1892	1892	1892	1892	0
83	20230714	173500	193119570	1892	1892	1892	1892	0
84	20230714	173400	193119570	1892	1892	1892	1892	0
85	20230714	173300	193119570	1892	1892	1892	1892	0
86	20230714	173200	193119570	1892	1892	1892	1892	0
87	20230714	173100	193119570	1892	1892	1892	1892	0
88	20230714	173000	193119570	1892	1892	1892	1892	0
89	20230714	172900	193119570	1892	1892	1892	1892	0
90	20230714	172800	193119570	1892	1892	1892	1892	0
91	20230714	172700	193119570	1892	1892	1892	1892	0
92	20230714	172600	193119570	1892	1892	1892	1892	1589
93	20230714	172500	193119570	1892	1892	1892	1892	0
94	20230714	172400	193119570	1892	1892	1892	1892	0
95	20230714	172300	193119570	1892	1892	1892	1892	0
96	20230714	172200	193119570	1892	1892	1892	1892	0
97	20230714	172100	193119570	1892	1892	1892	1892	0
98	20230714	172000	193119570	1892	1892	1892	1892	0
99	20230714	171900	193119570	1892	1892	1892	1892	0
100	20230714	171800	193119570	1892	1892	1892	1892	0
101	20230714	171700	193119570	1892	1892	1892	1892	0
102	20230714	171600	193119570	1892	1892	1892	1892	0
103	20230714	171500	193119570	1892	1892	1892	1892	0
104	20230714	171400	193119570	1892	1892	1892	1892	0
105	20230714	171300	193119570	1892	1892	1892	1892	0
106	20230714	171200	193119570	1892	1892	1892	1892	0
107	20230714	171100	193119570	1892	1892	1892	1892	0
108	20230714	171000	193119570	1892	1892	1892	1892	0
109	20230714	170900	193119570	1892	1892	1892	1892	0
110	20230714	170800	193119570	1892	1892	1892	1892	0
111	20230714	170700	193119570	1892	1892	1892	1892	0
112	20230714	170600	193119570	1892	1892	1892	1892	0
113	20230714	170500	193119570	1892	1892	1892	1892	0
114	20230714	170400	193119570	1892	1892	1892	1892	0
115	20230714	170300	193119570	1892	1892	1892	1892	0
116	20230714	170200	193119570	1892	1892	1892	1892	0
117	20230714	170100	193119570	1892	1892	1892	1892	0
118	20230714	170000	193119570	1892	1892	1892	1892	0
119	20230714	165900	193119570	1892	1892	1892	1892	0
120	20230714	165800	193119570	1892	1892	1892	1892	0
121	20230714	165700	193119570	1892	1892	1892	1892	0
122	20230714	165600	193119570	1892	1892	1892	1892	1589
123	20230714	165500	193119570	1892	1892	1892	1892	0
124	20230714	165400	193119570	1892	1892	1892	1892	0
125	20230714	165300	193119570	1892	1892	1892	1892	0
126	20230714	165200	193119570	1892	1892	1892	1892	0
127	20230714	165100	193119570	1892	1892	1892	1892	0
128	20230714	165000	193119570	1892	1892	1892	1892	0
129	20230714	164900	193119570	1892	1892	1892	1892	0
130	20230714	164800	193119570	1892	1892	1892	1892	0
131	20230714	164700	193119570	1892	1892	1892	1892	0
132	20230714	164600	193119570	1892	1892	1892	1892	0
133	20230714	164500	193119570	1892	1892	1892	1892	0
134	20230714	164400	193119570	1892	1892	1892	1892	0
135	20230714	164300	193119570	1892	1892	1892	1892	0
136	20230714	164200	193119570	1892	1892	1892	1892	0
137	20230714	164100	193119570	1892	1892	1892	1892	0
138	20230714	164000	193119570	1892	1892	1892	1892	0
139	20230714	163900	193119570	1892	1892	1892	1892	0
140	20230714	163800	193119570	1892	1892	1892	1892	0
141	20230714	163700	193119570	1892	1892	1892	1892	0
142	20230714	163600	193119570	1892	1892	1892	1892	0
143	20230714	163500	193119570	1892	1892	1892	1892	0
144	20230714	163400	193119570	1892	1892	1892	1892	0
145	20230714	163300	193119570	1892	1892	1892	1892	0
146	20230714	163200	193119570	1892	1892	1892	1892	0
147	20230714	163100	193119570	1892	1892	1892	1892	0
148	20230714	163000	193119570	1892	1892	1892	1892	0
149	20230714	162900	193119570	1892	1892	1892	1892	0
150	20230714	162800	193119570	1892	1892	1892	1892	0
151	20230714	162700	193119570	1892	1892	1892	1892	0
152	20230714	162600	193119570	1892	1892	1892	1892	1589
153	20230714	162500	193119570	1892	1892	1892	1892	0
154	20230714	162400	193119570	1892	1892	1892	1892	0
155	20230714	162300	193119570	1892	1892	1892	1892	0
156	20230714	162200	193119570	1892	1892	1892	1892	0
157	20230714	162100	193119570	1892	1892	1892	1892	0
158	20230714	162000	193119570	1892	1892	1892	1892	0
159	20230714	161900	193119570	1892	1892	1892	1892	0
160	20230714	161800	193119570	1892	1892	1892	1892	0
161	20230714	161700	193119570	1892	1892	1892	1892	0
162	20230714	161600	193119570	1892	1892	1892	1892	0
163	20230714	161500	193119570	1892	1892	1892	1892	0
164	20230714	161400	193119570	1892	1892	1892	1892	0
165	20230714	161300	193119570	1892	1892	1892	1892	0
166	20230714	161200	193119570	1892	1892	1892	1892	0
167	20230714	161100	193119570	1892	1892	1892	1892	0
168	20230714	161000	193119570	1892	1892	1892	1892	0
169	20230714	160900	193119570	1892	1892	1892	1892	0
170	20230714	160800	193119570	1892	1892	1892	1892	0
171	20230714	160700	193119570	1892	1892	1892	1892	0
172	20230714	160600	193119570	1892	1892	1892	1892	0
173	20230714	160500	193119570	1892	1892	1892	1892	0
174	20230714	160400	193119570	1892	1892	1892	1892	0
175	20230714	160300	193119570	1892	1892	1892	1892	0
176	20230714	160200	193119570	1892	1892	1892	1892	0
177	20230714	160100	193119570	1892	1892	1892	1892	0
178	20230714	160000	193119570	1892	1892	1892	1892	0
179	20230714	155900	193119570	1892	1892	1892	1892	0
180	20230714	155800	193119570	1892	1892	1892	1892	0
181	20230714	155700	193119570	1892	1892	1892	1892	0
182	20230714	155600	193119570	1892	1892	1892	1892	1589
183	20230714	155500	193119570	1892	1892	1892	1892	0
184	20230714	155400	193119570	1892	1892	1892	1892	0
185	20230714	155300	193119570	1892	1892	1892	1892	0
186	20230714	155200	193119570	1892	1892	1892	1892	0
187	20230714	155100	193119570	1892	1892	1892	1892	0
188	20230714	155000	193119570	1892	1892	1892	1892	0
189	20230714	154900	193119570	1892	1892	1892	1892	0
190	20230714	154800	193119570	1892	1892	1892	1892	0
191	20230714	154700	193119570	1892	1892	1892	1892	0
192	20230714	154600	193119570	1892	1892	1892	1892	0
193	20230714	154500	193119570	1892	1892	1892	1892	0
194	20230714	154400	193119570	1892	1892	1892	1892	0
195	20230714	154300	193119570	1892	1892	1892	1892	0
196	20230714	154200	193119570	1892	1892	1892	1892	0
197	20230714	154100	193119570	1892	1892	1892	1892	0
198	20230714	154000	193119570	1892	1892	1892	1892	0
199	20230714	153900	193119570	1892	1892	1892	1892	0
200	20230714	153800	193119570	1892	1892	1892	1892	0
201	20230714	153700	193119570	1892	1892	1892	1892	0
202	20230714	153600	193119570	1892	1892	1892	1892	0
203	20230714	153500	193119570	1892	1892	1892	1892	0
204	20230714	153400	193119570	1892	1892	1892	1892	0
205	20230714	153300	193119570	1892	1892	1892	1892	0
206	20230714	153200	193119570	1892	1892	1892	1892	0
207	20230714	153100	193119570	1892	1892	1892	1892	0
208	20230714	153000	193119570	1892	1892	1892	1892	1589
209	20230714	152900	190113182	1895	1895	1895	1895	0
210	20230714	152800	190113182	1895	1895	1895	1895	0
211	20230714	152700	190113182	1895	1895	1895	1895	0
212	20230714	152600	190113182	1895	1895	1895	1895	0
213	20230714	152500	190113182	1895	1895	1895	1895	0
214	20230714	152400	190113182	1895	1895	1895	1895	0
215	20230714	152300	190113182	1895	1895	1895	1895	0
216	20230714	152200	190113182	1895	1895	1895	1895	0
217	20230714	152100	190113182	1895	1895	1895	1895	0
218	20230714	152000	190113182	1895	1895	1895	1895	0
219	20230714	151900	190113182	1895	1895	1895	1892	10
220	20230714	151800	190094238	1892	1892	1895	1892	52
221	20230714	151700	189995716	1892	1895	1895	1892	6
222	20230714	151600	189984361	1892	1895	1895	1892	115
223	20230714	151500	189766724	1895	1892	1895	1892	37
224	20230714	151400	189696717	1892	1892	1892	1892	0
225	20230714	151300	189696717	1892	1892	1892	1892	2
226	20230714	151200	189692933	1892	1890	1892	1890	500
227	20230714	151100	188747931	1890	1890	1890	1890	1
228	20230714	151000	188746041	1886	1886	1886	1886	86
229	20230714	150900	188583845	1886	1887	1887	1886	1919
230	20230714	150800	184964591	1891	1891	1891	1891	26
231	20230714	150700	184915425	1892	1892	1892	1892	1
232	20230714	150600	184913533	1887	1887	1887	1887	988
233	20230714	150500	183049177	1887	1890	1890	1887	2316
234	20230714	150400	178677173	1890	1890	1890	1890	0
235	20230714	150300	178677173	1890	1890	1890	1890	16
236	20230714	150200	178646933	1890	1890	1890	1890	200
237	20230714	150100	178268933	1890	1890	1890	1890	0
238	20230714	150000	178268933	1890	1888	1890	1888	1766
239	20230714	145900	174934721	1888	1888	1888	1888	1083
240	20230714	145800	172890017	1889	1889	1889	1889	453
241	20230714	145700	172034300	1890	1890	1890	1890	0
242	20230714	145600	172034300	1890	1891	1891	1890	5193
243	20230714	145500	162216550	1892	1892	1892	1892	100
244	20230714	145400	162027350	1892	1892	1892	1892	3567
245	20230714	145300	155278586	1893	1893	1893	1893	0
246	20230714	145200	155278586	1893	1893	1893	1893	208
247	20230714	145100	154884842	1895	1895	1895	1895	2
248	20230714	145000	154881052	1895	1895	1895	1895	0
249	20230714	144900	154881052	1895	1895	1895	1895	0
250	20230714	144800	154881052	1895	1895	1895	1895	0
251	20230714	144700	154881052	1895	1895	1895	1895	23
252	20230714	144600	154837467	1893	1893	1893	1893	300
253	20230714	144500	154269567	1893	1893	1893	1893	1
254	20230714	144400	154267674	1893	1893	1893	1893	2
255	20230714	144300	154263888	1892	1892	1892	1892	300
256	20230714	144200	153696288	1892	1892	1892	1892	0
257	20230714	144100	153696288	1892	1892	1892	1892	107
258	20230714	144000	153493844	1892	1892	1892	1892	100
259	20230714	143900	153304644	1891	1891	1891	1891	797
260	20230714	143800	151797517	1892	1892	1892	1892	0
261	20230714	143700	151797517	1892	1892	1892	1892	267
262	20230714	143600	151292353	1895	1895	1895	1893	60
263	20230714	143500	151178657	1893	1893	1893	1893	0
264	20230714	143400	151178657	1893	1894	1894	1893	12
265	20230714	143300	151155940	1895	1895	1895	1895	15
266	20230714	143200	151127515	1892	1892	1892	1892	395
267	20230714	143100	150380175	1894	1894	1894	1894	2
268	20230714	143000	150376387	1895	1895	1895	1895	0
269	20230714	142900	150376387	1895	1895	1895	1895	0
270	20230714	142800	150376387	1895	1893	1895	1892	4
271	20230714	142700	150368815	1894	1894	1894	1894	0
272	20230714	142600	150368815	1894	1894	1894	1894	0
273	20230714	142500	150368815	1894	1894	1894	1894	0
274	20230714	142400	150368815	1894	1894	1894	1894	1
275	20230714	142300	150366921	1892	1892	1892	1892	0
276	20230714	142200	150366921	1892	1892	1892	1892	0
277	20230714	142100	150366921	1892	1893	1893	1892	2658
278	20230714	142000	145337935	1895	1895	1895	1895	0
279	20230714	141900	145337935	1895	1895	1895	1895	1
280	20230714	141800	145336040	1893	1893	1893	1893	0
281	20230714	141700	145336040	1893	1893	1893	1892	505
282	20230714	141600	144380080	1893	1893	1893	1893	77
283	20230714	141500	144234319	1894	1894	1894	1893	225
284	20230714	141400	143808204	1893	1894	1894	1893	820
285	20230714	141300	142255144	1894	1894	1894	1894	10
286	20230714	141200	142236204	1894	1894	1894	1894	1
287	20230714	141100	142234310	1894	1894	1894	1894	6
288	20230714	141000	142222946	1894	1895	1895	1894	2
289	20230714	140900	142219157	1896	1896	1896	1896	0
290	20230714	140800	142219157	1896	1896	1896	1896	0
291	20230714	140700	142219157	1896	1896	1896	1896	1
292	20230714	140600	142217261	1892	1892	1892	1892	0
293	20230714	140500	142217261	1892	1892	1892	1892	0
294	20230714	140400	142217261	1892	1892	1892	1892	236
295	20230714	140300	141770749	1892	1894	1894	1892	867
296	20230714	140200	140129305	1895	1895	1895	1895	10
297	20230714	140100	140110355	1895	1895	1895	1895	0
298	20230714	140000	140110355	1895	1895	1895	1895	3
299	20230714	135900	140104670	1895	1895	1895	1895	0
300	20230714	135800	140104670	1895	1896	1896	1895	80
301	20230714	135700	139953058	1897	1897	1897	1897	0
302	20230714	135600	139953058	1897	1897	1897	1897	0
303	20230714	135500	139953058	1897	1897	1897	1897	0
304	20230714	135400	139953058	1897	1897	1897	1897	0
305	20230714	135300	139953058	1897	1897	1897	1897	0
306	20230714	135200	139953058	1897	1897	1897	1897	249
307	20230714	135100	139480705	1897	1897	1897	1897	34
308	20230714	135000	139416207	1897	1897	1897	1897	0
309	20230714	134900	139416207	1897	1897	1897	1897	3
310	20230714	134800	139410516	1897	1897	1897	1897	10
311	20230714	134700	139391546	1897	1897	1897	1897	29
312	20230714	134600	139336533	1897	1897	1897	1897	162
313	20230714	134500	139029219	1898	1898	1898	1898	0
314	20230714	134400	139029219	1898	1898	1898	1898	0
315	20230714	134300	139029219	1898	1899	1899	1898	638
316	20230714	134200	137818294	1899	1898	1899	1898	1221
317	20230714	134100	135500835	1899	1898	1899	1898	145
318	20230714	134000	135225624	1894	1894	1894	1894	0
319	20230714	133900	135225624	1894	1894	1894	1894	251
320	20230714	133800	134750230	1892	1892	1892	1892	0
321	20230714	133700	134750230	1892	1892	1892	1892	0
322	20230714	133600	134750230	1892	1892	1892	1892	0
323	20230714	133500	134750230	1892	1892	1892	1892	0
324	20230714	133400	134750230	1892	1892	1892	1892	0
325	20230714	133300	134750230	1892	1897	1897	1892	25
326	20230714	133200	134702909	1898	1898	1898	1898	0
327	20230714	133100	134702909	1898	1898	1898	1898	0
328	20230714	133000	134702909	1898	1899	1899	1898	5
329	20230714	132900	134693418	1891	1891	1891	1891	0
330	20230714	132800	134693418	1891	1891	1891	1891	0
331	20230714	132700	134693418	1891	1891	1891	1891	0
332	20230714	132600	134693418	1891	1891	1891	1891	0
333	20230714	132500	134693418	1891	1895	1895	1891	549
334	20230714	132400	133654987	1896	1897	1897	1896	51
335	20230714	132300	133558241	1897	1897	1897	1897	1
336	20230714	132200	133556344	1898	1898	1898	1898	0
337	20230714	132100	133556344	1898	1898	1898	1898	1
338	20230714	132000	133554446	1893	1893	1893	1893	3
339	20230714	131900	133548767	1893	1893	1893	1893	25
340	20230714	131800	133501442	1899	1899	1899	1899	0
341	20230714	131700	133501442	1899	1899	1899	1899	1
342	20230714	131600	133499543	1899	1899	1899	1899	0
343	20230714	131500	133499543	1899	1899	1899	1899	51
344	20230714	131400	133402694	1899	1899	1899	1899	0
345	20230714	131300	133402694	1899	1899	1899	1899	7
346	20230714	131200	133389401	1899	1899	1899	1899	0
347	20230714	131100	133389401	1899	1899	1899	1899	0
348	20230714	131000	133389401	1899	1899	1899	1899	3
349	20230714	130900	133383704	1899	1899	1899	1899	0
350	20230714	130800	133383704	1899	1899	1899	1899	0
351	20230714	130700	133383704	1899	1899	1899	1899	0
352	20230714	130600	133383704	1899	1899	1899	1899	0
353	20230714	130500	133383704	1899	1899	1899	1899	0
354	20230714	130400	133383704	1899	1899	1899	1899	0
355	20230714	130300	133383704	1899	1899	1899	1899	0
356	20230714	130200	133383704	1899	1899	1899	1897	661
357	20230714	130100	132129125	1897	1897	1897	1897	0
358	20230714	130000	132129125	1897	1897	1897	1897	0
359	20230714	125900	132129125	1897	1897	1897	1897	327
360	20230714	125800	131508806	1898	1898	1898	1898	101
361	20230714	125700	131317108	1898	1898	1898	1898	0
362	20230714	125600	131317108	1898	1898	1898	1898	0
363	20230714	125500	131317108	1898	1898	1898	1898	1
364	20230714	125400	131315210	1893	1893	1893	1892	515
365	20230714	125300	130340330	1893	1893	1893	1893	0
366	20230714	125200	130340330	1893	1893	1893	1893	0
367	20230714	125100	130340330	1893	1893	1893	1893	1
368	20230714	125000	130338437	1898	1898	1898	1898	1
369	20230714	124900	130336539	1894	1896	1896	1894	4
370	20230714	124800	130328958	1902	1892	1902	1892	1009
371	20230714	124700	128409900	1889	1889	1889	1889	973
372	20230714	124600	126571903	1888	1891	1891	1888	1924
373	20230714	124500	122936240	1892	1892	1892	1892	0
374	20230714	124400	122936240	1892	1900	1900	1892	1178
375	20230714	124300	120707456	1900	1900	1900	1900	1
376	20230714	124200	120705556	1903	1893	1903	1893	91
377	20230714	124100	120533283	1893	1892	1893	1892	531
378	20230714	124000	119528131	1893	1894	1894	1893	2
379	20230714	123900	119524344	1900	1900	1900	1900	0
380	20230714	123800	119524344	1900	1900	1900	1900	0
381	20230714	123700	119524344	1900	1900	1900	1900	0
382	20230714	123600	119524344	1900	1900	1900	1900	0
383	20230714	123500	119524344	1900	1900	1900	1900	0
384	20230714	123400	119524344	1900	1900	1900	1900	1
385	20230714	123300	119522444	1889	1891	1891	1889	100
386	20230714	123200	119333514	1890	1890	1890	1890	0
387	20230714	123100	119333514	1890	1890	1890	1890	2667
388	20230714	123000	114292884	1890	1899	1899	1890	13904
389	20230714	122900	87969418	1900	1900	1900	1900	100
390	20230714	122800	87779418	1896	1896	1896	1896	0
391	20230714	122700	87779418	1896	1899	1899	1896	665
392	20230714	122600	86517565	1902	1902	1902	1902	0
393	20230714	122500	86517565	1902	1902	1902	1902	0
394	20230714	122400	86517565	1902	1899	1902	1899	2
395	20230714	122300	86513764	1900	1900	1900	1900	1
396	20230714	122200	86511864	1900	1900	1900	1900	0
397	20230714	122100	86511864	1900	1900	1900	1900	0
398	20230714	122000	86511864	1900	1900	1900	1900	25
399	20230714	121900	86464364	1900	1900	1900	1900	0
400	20230714	121800	86464364	1900	1900	1900	1900	200
401	20230714	121700	86084364	1900	1900	1900	1900	0
402	20230714	121600	86084364	1900	1900	1900	1900	20
403	20230714	121500	86046364	1902	1902	1902	1902	3
404	20230714	121400	86040658	1901	1901	1901	1901	10
405	20230714	121300	86021648	1902	1902	1902	1902	100
406	20230714	121200	85831448	1903	1903	1903	1903	100
407	20230714	121100	85641148	1903	1903	1903	1903	0
408	20230714	121000	85641148	1903	1903	1903	1903	0
409	20230714	120900	85641148	1903	1900	1903	1900	15
410	20230714	120800	85612636	1900	1900	1900	1900	0
411	20230714	120700	85612636	1900	1900	1900	1900	0
412	20230714	120600	85612636	1900	1900	1900	1900	0
413	20230714	120500	85612636	1900	1900	1900	1900	0
414	20230714	120400	85612636	1900	1898	1900	1898	1023
415	20230714	120300	83669806	1897	1898	1899	1897	77
416	20230714	120200	83523659	1898	1898	1898	1898	10
417	20230714	120100	83504679	1895	1895	1895	1895	0
418	20230714	120000	83504679	1895	1895	1895	1895	0
419	20230714	115900	83504679	1895	1896	1896	1895	524
420	20230714	115800	82511691	1897	1897	1897	1897	2
421	20230714	115700	82507897	1897	1897	1897	1897	4
422	20230714	115600	82500309	1899	1898	1899	1898	182
423	20230714	115500	82154861	1899	1899	1899	1899	0
424	20230714	115400	82154861	1899	1898	1899	1898	531
425	20230714	115300	81146592	1894	1894	1894	1894	0
426	20230714	115200	81146592	1894	1894	1894	1894	0
427	20230714	115100	81146592	1894	1894	1894	1894	0
428	20230714	115000	81146592	1894	1894	1894	1894	0
429	20230714	114900	81146592	1894	1894	1894	1894	0
430	20230714	114800	81146592	1894	1898	1898	1894	4000
431	20230714	114700	73565785	1899	1899	1899	1899	9
432	20230714	114600	73548694	1898	1898	1898	1898	2
433	20230714	114500	73544898	1899	1899	1899	1899	50
434	20230714	114400	73449948	1899	1899	1899	1899	0
435	20230714	114300	73449948	1899	1899	1899	1899	10
436	20230714	114200	73430958	1899	1899	1899	1899	5
437	20230714	114100	73421463	1900	1899	1900	1899	3
438	20230714	114000	73415764	1900	1899	1900	1899	909
439	20230714	113900	71689564	1900	1902	1903	1900	110
440	20230714	113800	71480447	1902	1900	1902	1900	35
441	20230714	113700	71413880	1900	1902	1902	1900	10
442	20230714	113600	71394874	1902	1903	1903	1902	2
443	20230714	113500	71391069	1900	1900	1900	1900	0
444	20230714	113400	71391069	1900	1900	1900	1900	9
445	20230714	113300	71373969	1900	1900	1900	1900	0
446	20230714	113200	71373969	1900	1900	1900	1900	0
447	20230714	113100	71373969	1900	1900	1900	1900	0
448	20230714	113000	71373969	1900	1901	1901	1900	1355
449	20230714	112900	68799468	1902	1902	1902	1902	1
450	20230714	112800	68797566	1902	1902	1902	1901	314
451	20230714	112700	68200636	1902	1902	1902	1902	1
452	20230714	112600	68198734	1902	1902	1902	1902	156
453	20230714	112500	67902022	1903	1903	1903	1903	0
454	20230714	112400	67902022	1903	1903	1903	1903	0
455	20230714	112300	67902022	1903	1903	1903	1903	0
456	20230714	112200	67902022	1903	1903	1903	1903	60
457	20230714	112100	67787842	1903	1903	1903	1903	0
458	20230714	112000	67787842	1903	1905	1905	1903	102
459	20230714	111900	67593733	1906	1906	1906	1906	0
460	20230714	111800	67593733	1906	1906	1906	1906	1
461	20230714	111700	67591827	1903	1903	1903	1903	0
462	20230714	111600	67591827	1903	1903	1903	1903	0
463	20230714	111500	67591827	1903	1903	1903	1903	0
464	20230714	111400	67591827	1903	1905	1905	1903	100
465	20230714	111300	67401341	1906	1906	1906	1906	0
466	20230714	111200	67401341	1906	1906	1906	1906	0
467	20230714	111100	67401341	1906	1906	1906	1906	0
468	20230714	111000	67401341	1906	1906	1906	1906	0
469	20230714	110900	67401341	1906	1906	1906	1906	0
470	20230714	110800	67401341	1906	1906	1906	1906	0
471	20230714	110700	67401341	1906	1906	1906	1906	0
472	20230714	110600	67401341	1906	1906	1906	1906	0
473	20230714	110500	67401341	1906	1906	1906	1906	0
474	20230714	110400	67401341	1906	1906	1906	1906	1
475	20230714	110300	67399435	1904	1904	1904	1904	0
476	20230714	110200	67399435	1904	1904	1904	1904	1
477	20230714	110100	67397531	1905	1906	1906	1905	2
478	20230714	110000	67393720	1907	1907	1907	1907	81
479	20230714	105900	67239253	1907	1907	1907	1907	0
480	20230714	105800	67239253	1907	1907	1907	1907	10
481	20230714	105700	67220183	1906	1907	1907	1906	70
482	20230714	105600	67086694	1907	1907	1907	1907	0
483	20230714	105500	67086694	1907	1907	1907	1907	32
484	20230714	105400	67025670	1908	1909	1909	1908	2
485	20230714	105300	67021853	1908	1908	1908	1908	1
486	20230714	105200	67019945	1900	1900	1900	1900	9
487	20230714	105100	67002845	1900	1900	1900	1900	0
488	20230714	105000	67002845	1900	1900	1900	1900	251
489	20230714	104900	66525945	1900	1906	1906	1900	4500
490	20230714	104800	57974556	1907	1908	1908	1907	2
491	20230714	104700	57970741	1909	1901	1909	1901	1002
492	20230714	104600	56065931	1902	1909	1909	1902	610
493	20230714	104500	54905594	1902	1902	1902	1902	0
494	20230714	104400	54905594	1902	1902	1902	1902	0
495	20230714	104300	54905594	1902	1908	1908	1902	415
496	20230714	104200	54115939	1909	1909	1909	1909	1
497	20230714	104100	54114030	1910	1910	1910	1910	1
498	20230714	104000	54112120	1910	1910	1910	1910	100
499	20230714	103900	53921120	1910	1910	1910	1910	1047
500	20230714	103800	51921350	1910	1910	1910	1910	0
501	20230714	103700	51921350	1910	1910	1910	1910	0
502	20230714	103600	51921350	1910	1910	1910	1910	1
503	20230714	103500	51919440	1909	1909	1909	1909	0
504	20230714	103400	51919440	1909	1909	1909	1909	155
505	20230714	103300	51623545	1909	1909	1909	1909	0
506	20230714	103200	51623545	1909	1909	1909	1909	1
507	20230714	103100	51621636	1909	1909	1909	1909	0
508	20230714	103000	51621636	1909	1908	1909	1908	3
509	20230714	102900	51615911	1908	1908	1908	1908	1
510	20230714	102800	51614003	1909	1909	1909	1909	2
511	20230714	102700	51610185	1910	1909	1910	1909	40
512	20230714	102600	51533824	1909	1909	1909	1909	0
513	20230714	102500	51533824	1909	1909	1909	1909	220
514	20230714	102400	51113844	1902	1902	1902	1902	0
515	20230714	102300	51113844	1902	1902	1902	1902	0
516	20230714	102200	51113844	1902	1902	1902	1902	0
517	20230714	102100	51113844	1902	1902	1902	1902	0
518	20230714	102000	51113844	1902	1902	1902	1902	399
519	20230714	101900	50354946	1909	1909	1909	1909	150
520	20230714	101800	50068596	1909	1909	1909	1909	0
521	20230714	101700	50068596	1909	1909	1909	1909	0
522	20230714	101600	50068596	1909	1909	1909	1909	0
523	20230714	101500	50068596	1909	1909	1909	1909	0
524	20230714	101400	50068596	1909	1906	1909	1901	2880
525	20230714	101300	44589200	1906	1907	1907	1906	105
526	20230714	101200	44388970	1907	1907	1907	1907	0
527	20230714	101100	44388970	1907	1907	1907	1907	0
528	20230714	101000	44388970	1907	1907	1907	1907	0
529	20230714	100900	44388970	1907	1907	1907	1907	3
530	20230714	100800	44383249	1908	1908	1908	1908	0
531	20230714	100700	44383249	1908	1908	1908	1908	0
532	20230714	100600	44383249	1908	1908	1908	1908	0
533	20230714	100500	44383249	1908	1908	1908	1908	0
534	20230714	100400	44383249	1908	1908	1908	1908	503
535	20230714	100300	43423525	1909	1909	1909	1909	3
536	20230714	100200	43417798	1910	1910	1910	1910	51
537	20230714	100100	43320388	1910	1910	1910	1910	0
538	20230714	100000	43320388	1910	1904	1910	1904	729
539	20230714	095900	41932361	1904	1905	1905	1904	32
540	20230714	095800	41871432	1904	1904	1904	1904	0
541	20230714	095700	41871432	1904	1904	1904	1904	0
542	20230714	095600	41871432	1904	1904	1904	1904	0
543	20230714	095500	41871432	1904	1905	1905	1904	2120
544	20230714	095400	37834934	1905	1905	1905	1905	28
545	20230714	095300	37781594	1905	1905	1905	1905	57
546	20230714	095200	37673009	1905	1905	1905	1905	77
547	20230714	095100	37526324	1906	1906	1906	1906	0
548	20230714	095000	37526324	1906	1906	1906	1906	0
549	20230714	094900	37526324	1906	1906	1906	1906	0
550	20230714	094800	37526324	1906	1906	1906	1906	1
551	20230714	094700	37524418	1906	1906	1906	1906	1
552	20230714	094600	37522512	1904	1907	1907	1904	1037
553	20230714	094500	35547971	1915	1905	1915	1905	3252
554	20230714	094400	29349624	1905	1905	1905	1905	0
555	20230714	094300	29349624	1905	1905	1905	1905	931
556	20230714	094200	27576069	1906	1906	1906	1906	267
557	20230714	094100	27067167	1906	1906	1906	1906	1
558	20230714	094000	27065261	1906	1905	1906	1905	151
559	20230714	093900	26777605	1905	1905	1905	1904	1000
560	20230714	093800	24873381	1906	1908	1908	1906	16
561	20230714	093700	24842882	1905	1909	1909	1905	731
562	20230714	093600	23450300	1910	1910	1910	1910	0
563	20230714	093500	23450300	1910	1910	1910	1910	1
564	20230714	093400	23448390	1910	1908	1910	1907	513
565	20230714	093300	22470090	1909	1913	1917	1909	16
566	20230714	093200	22439488	1911	1912	1912	1911	2
567	20230714	093100	22435665	1911	1914	1914	1911	108
568	20230714	093000	22229264	1913	1914	1914	1913	2
569	20230714	092900	22225437	1909	1909	1909	1909	850
570	20230714	092800	20602787	1909	1909	1909	1909	1
571	20230714	092700	20600878	1909	1909	1909	1909	1
572	20230714	092600	20598969	1908	1912	1912	1908	5
573	20230714	092500	20589419	1909	1909	1909	1909	0
574	20230714	092400	20589419	1909	1911	1920	1905	2313
575	20230714	092300	16180501	1911	1911	1911	1911	1
576	20230714	092200	16178590	1911	1911	1911	1910	292
577	20230714	092100	15620618	1911	1911	1911	1910	257
578	20230714	092000	15129497	1909	1909	1909	1909	0
579	20230714	091900	15129497	1909	1911	1911	1909	3
580	20230714	091800	15123767	1912	1912	1912	1912	1
581	20230714	091700	15121855	1923	1924	1924	1906	2055
582	20230714	091600	11200666	1910	1910	1910	1910	180
583	20230714	091500	10856866	1909	1909	1909	1909	1
584	20230714	091400	10854957	1909	1911	1911	1909	209
585	20230714	091300	10455898	1911	1912	1912	1911	2
586	20230714	091200	10452075	1913	1913	1913	1913	1
587	20230714	091100	10450162	1913	1915	1925	1909	2034
588	20230714	091000	6559297	1916	1915	1925	1915	4
589	20230714	090900	6551625	1925	1925	1925	1925	0
590	20230714	090800	6551625	1925	1915	1925	1912	832
591	20230714	090700	4960250	1925	1913	1925	1913	9
592	20230714	090600	4943021	1912	1916	1916	1912	741
593	20230714	090500	3523991	1917	1917	1917	1916	66
594	20230714	090400	3397529	1916	1917	1917	1916	808
595	20230714	090300	1849393	1925	1917	1925	1917	299
596	20230714	090200	1276202	1925	1919	1925	1918	108
597	20230714	090100	1068772	1925	1921	1925	1918	19
598	20230714	090000	1032295	1922	1926	1926	1922	536