KissMeData/092600/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	195000	356806177	1835	1835	1835	1835	4935
3	20230705	194900	356806177	1835	1835	1835	1835	0
4	20230705	194800	356806177	1835	1835	1835	1835	0
5	20230705	194700	356806177	1835	1835	1835	1835	0
6	20230705	194600	356806177	1835	1835	1835	1835	0
7	20230705	194500	356806177	1835	1835	1835	1835	0
8	20230705	194400	356806177	1835	1835	1835	1835	0
9	20230705	194300	356806177	1835	1835	1835	1835	0
10	20230705	194200	356806177	1835	1835	1835	1835	0
11	20230705	194100	356806177	1835	1835	1835	1835	0
12	20230705	194000	356806177	1835	1835	1835	1835	0
13	20230705	193900	356806177	1835	1835	1835	1835	0
14	20230705	193800	356806177	1835	1835	1835	1835	0
15	20230705	193700	356806177	1835	1835	1835	1835	0
16	20230705	193600	356806177	1835	1835	1835	1835	0
17	20230705	193500	356806177	1835	1835	1835	1835	0
18	20230705	193400	356806177	1835	1835	1835	1835	0
19	20230705	193300	356806177	1835	1835	1835	1835	0
20	20230705	193200	356806177	1835	1835	1835	1835	0
21	20230705	193100	356806177	1835	1835	1835	1835	0
22	20230705	193000	356806177	1835	1835	1835	1835	0
23	20230705	192900	356806177	1835	1835	1835	1835	0
24	20230705	192800	356806177	1835	1835	1835	1835	0
25	20230705	192700	356806177	1835	1835	1835	1835	0
26	20230705	192600	356806177	1835	1835	1835	1835	0
27	20230705	192500	356806177	1835	1835	1835	1835	0
28	20230705	192400	356806177	1835	1835	1835	1835	0
29	20230705	192300	356806177	1835	1835	1835	1835	0
30	20230705	192200	356806177	1835	1835	1835	1835	0
31	20230705	192100	356806177	1835	1835	1835	1835	0
32	20230705	192000	356806177	1835	1835	1835	1835	4935
33	20230705	191900	356806177	1835	1835	1835	1835	0
34	20230705	191800	356806177	1835	1835	1835	1835	0
35	20230705	191700	356806177	1835	1835	1835	1835	0
36	20230705	191600	356806177	1835	1835	1835	1835	0
37	20230705	191500	356806177	1835	1835	1835	1835	0
38	20230705	191400	356806177	1835	1835	1835	1835	0
39	20230705	191300	356806177	1835	1835	1835	1835	0
40	20230705	191200	356806177	1835	1835	1835	1835	0
41	20230705	191100	356806177	1835	1835	1835	1835	0
42	20230705	191000	356806177	1835	1835	1835	1835	0
43	20230705	190900	356806177	1835	1835	1835	1835	0
44	20230705	190800	356806177	1835	1835	1835	1835	0
45	20230705	190700	356806177	1835	1835	1835	1835	0
46	20230705	190600	356806177	1835	1835	1835	1835	0
47	20230705	190500	356806177	1835	1835	1835	1835	0
48	20230705	190400	356806177	1835	1835	1835	1835	0
49	20230705	190300	356806177	1835	1835	1835	1835	0
50	20230705	190200	356806177	1835	1835	1835	1835	0
51	20230705	190100	356806177	1835	1835	1835	1835	0
52	20230705	190000	356806177	1835	1835	1835	1835	0
53	20230705	185900	356806177	1835	1835	1835	1835	0
54	20230705	185800	356806177	1835	1835	1835	1835	0
55	20230705	185700	356806177	1835	1835	1835	1835	0
56	20230705	185600	356806177	1835	1835	1835	1835	0
57	20230705	185500	356806177	1835	1835	1835	1835	0
58	20230705	185400	356806177	1835	1835	1835	1835	0
59	20230705	185300	356806177	1835	1835	1835	1835	0
60	20230705	185200	356806177	1835	1835	1835	1835	0
61	20230705	185100	356806177	1835	1835	1835	1835	0
62	20230705	185000	356806177	1835	1835	1835	1835	4935
63	20230705	184900	356806177	1835	1835	1835	1835	0
64	20230705	184800	356806177	1835	1835	1835	1835	0
65	20230705	184700	356806177	1835	1835	1835	1835	0
66	20230705	184600	356806177	1835	1835	1835	1835	0
67	20230705	184500	356806177	1835	1835	1835	1835	0
68	20230705	184400	356806177	1835	1835	1835	1835	0
69	20230705	184300	356806177	1835	1835	1835	1835	0
70	20230705	184200	356806177	1835	1835	1835	1835	0
71	20230705	184100	356806177	1835	1835	1835	1835	0
72	20230705	184000	356806177	1835	1835	1835	1835	0
73	20230705	183900	356806177	1835	1835	1835	1835	0
74	20230705	183800	356806177	1835	1835	1835	1835	0
75	20230705	183700	356806177	1835	1835	1835	1835	0
76	20230705	183600	356806177	1835	1835	1835	1835	0
77	20230705	183500	356806177	1835	1835	1835	1835	0
78	20230705	183400	356806177	1835	1835	1835	1835	0
79	20230705	183300	356806177	1835	1835	1835	1835	0
80	20230705	183200	356806177	1835	1835	1835	1835	0
81	20230705	183100	356806177	1835	1835	1835	1835	0
82	20230705	183000	356806177	1835	1835	1835	1835	0
83	20230705	182900	356806177	1835	1835	1835	1835	0
84	20230705	182800	356806177	1835	1835	1835	1835	0
85	20230705	182700	356806177	1835	1835	1835	1835	0
86	20230705	182600	356806177	1835	1835	1835	1835	0
87	20230705	182500	356806177	1835	1835	1835	1835	0
88	20230705	182400	356806177	1835	1835	1835	1835	0
89	20230705	182300	356806177	1835	1835	1835	1835	0
90	20230705	182200	356806177	1835	1835	1835	1835	0
91	20230705	182100	356806177	1835	1835	1835	1835	0
92	20230705	182000	356806177	1835	1835	1835	1835	4935
93	20230705	181900	356806177	1835	1835	1835	1835	0
94	20230705	181800	356806177	1835	1835	1835	1835	0
95	20230705	181700	356806177	1835	1835	1835	1835	0
96	20230705	181600	356806177	1835	1835	1835	1835	0
97	20230705	181500	356806177	1835	1835	1835	1835	0
98	20230705	181400	356806177	1835	1835	1835	1835	0
99	20230705	181300	356806177	1835	1835	1835	1835	0
100	20230705	181200	356806177	1835	1835	1835	1835	0
101	20230705	181100	356806177	1835	1835	1835	1835	0
102	20230705	181000	356806177	1835	1835	1835	1835	0
103	20230705	180900	356806177	1835	1835	1835	1835	0
104	20230705	180800	356806177	1835	1835	1835	1835	0
105	20230705	180700	356806177	1835	1835	1835	1835	0
106	20230705	180600	356806177	1835	1835	1835	1835	0
107	20230705	180500	356806177	1835	1835	1835	1835	0
108	20230705	180400	356806177	1835	1835	1835	1835	0
109	20230705	180300	356806177	1835	1835	1835	1835	0
110	20230705	180200	356806177	1835	1835	1835	1835	0
111	20230705	180100	356806177	1835	1835	1835	1835	0
112	20230705	180000	356806177	1835	1835	1835	1835	0
113	20230705	175900	356806177	1835	1835	1835	1835	0
114	20230705	175800	356806177	1835	1835	1835	1835	0
115	20230705	175700	356806177	1835	1835	1835	1835	0
116	20230705	175600	356806177	1835	1835	1835	1835	0
117	20230705	175500	356806177	1835	1835	1835	1835	0
118	20230705	175400	356806177	1835	1835	1835	1835	0
119	20230705	175300	356806177	1835	1835	1835	1835	0
120	20230705	175200	356806177	1835	1835	1835	1835	0
121	20230705	175100	356806177	1835	1835	1835	1835	0
122	20230705	175000	356806177	1835	1835	1835	1835	4935
123	20230705	174900	356806177	1835	1835	1835	1835	0
124	20230705	174800	356806177	1835	1835	1835	1835	0
125	20230705	174700	356806177	1835	1835	1835	1835	0
126	20230705	174600	356806177	1835	1835	1835	1835	0
127	20230705	174500	356806177	1835	1835	1835	1835	0
128	20230705	174400	356806177	1835	1835	1835	1835	0
129	20230705	174300	356806177	1835	1835	1835	1835	0
130	20230705	174200	356806177	1835	1835	1835	1835	0
131	20230705	174100	356806177	1835	1835	1835	1835	0
132	20230705	174000	356806177	1835	1835	1835	1835	0
133	20230705	173900	356806177	1835	1835	1835	1835	0
134	20230705	173800	356806177	1835	1835	1835	1835	0
135	20230705	173700	356806177	1835	1835	1835	1835	0
136	20230705	173600	356806177	1835	1835	1835	1835	0
137	20230705	173500	356806177	1835	1835	1835	1835	0
138	20230705	173400	356806177	1835	1835	1835	1835	0
139	20230705	173300	356806177	1835	1835	1835	1835	0
140	20230705	173200	356806177	1835	1835	1835	1835	0
141	20230705	173100	356806177	1835	1835	1835	1835	0
142	20230705	173000	356806177	1835	1835	1835	1835	0
143	20230705	172900	356806177	1835	1835	1835	1835	0
144	20230705	172800	356806177	1835	1835	1835	1835	0
145	20230705	172700	356806177	1835	1835	1835	1835	0
146	20230705	172600	356806177	1835	1835	1835	1835	0
147	20230705	172500	356806177	1835	1835	1835	1835	0
148	20230705	172400	356806177	1835	1835	1835	1835	0
149	20230705	172300	356806177	1835	1835	1835	1835	0
150	20230705	172200	356806177	1835	1835	1835	1835	0
151	20230705	172100	356806177	1835	1835	1835	1835	0
152	20230705	172000	356806177	1835	1835	1835	1835	4935
153	20230705	171900	356806177	1835	1835	1835	1835	0
154	20230705	171800	356806177	1835	1835	1835	1835	0
155	20230705	171700	356806177	1835	1835	1835	1835	0
156	20230705	171600	356806177	1835	1835	1835	1835	0
157	20230705	171500	356806177	1835	1835	1835	1835	0
158	20230705	171400	356806177	1835	1835	1835	1835	0
159	20230705	171300	356806177	1835	1835	1835	1835	0
160	20230705	171200	356806177	1835	1835	1835	1835	0
161	20230705	171100	356806177	1835	1835	1835	1835	0
162	20230705	171000	356806177	1835	1835	1835	1835	0
163	20230705	170900	356806177	1835	1835	1835	1835	0
164	20230705	170800	356806177	1835	1835	1835	1835	0
165	20230705	170700	356806177	1835	1835	1835	1835	0
166	20230705	170600	356806177	1835	1835	1835	1835	0
167	20230705	170500	356806177	1835	1835	1835	1835	0
168	20230705	170400	356806177	1835	1835	1835	1835	0
169	20230705	170300	356806177	1835	1835	1835	1835	0
170	20230705	170200	356806177	1835	1835	1835	1835	0
171	20230705	170100	356806177	1835	1835	1835	1835	0
172	20230705	170000	356806177	1835	1835	1835	1835	0
173	20230705	165900	356806177	1835	1835	1835	1835	0
174	20230705	165800	356806177	1835	1835	1835	1835	0
175	20230705	165700	356806177	1835	1835	1835	1835	0
176	20230705	165600	356806177	1835	1835	1835	1835	0
177	20230705	165500	356806177	1835	1835	1835	1835	0
178	20230705	165400	356806177	1835	1835	1835	1835	0
179	20230705	165300	356806177	1835	1835	1835	1835	0
180	20230705	165200	356806177	1835	1835	1835	1835	0
181	20230705	165100	356806177	1835	1835	1835	1835	0
182	20230705	165000	356806177	1835	1835	1835	1835	4935
183	20230705	164900	356806177	1835	1835	1835	1835	0
184	20230705	164800	356806177	1835	1835	1835	1835	0
185	20230705	164700	356806177	1835	1835	1835	1835	0
186	20230705	164600	356806177	1835	1835	1835	1835	0
187	20230705	164500	356806177	1835	1835	1835	1835	0
188	20230705	164400	356806177	1835	1835	1835	1835	0
189	20230705	164300	356806177	1835	1835	1835	1835	0
190	20230705	164200	356806177	1835	1835	1835	1835	0
191	20230705	164100	356806177	1835	1835	1835	1835	0
192	20230705	164000	356806177	1835	1835	1835	1835	0
193	20230705	163900	356806177	1835	1835	1835	1835	0
194	20230705	163800	356806177	1835	1835	1835	1835	0
195	20230705	163700	356806177	1835	1835	1835	1835	0
196	20230705	163600	356806177	1835	1835	1835	1835	0
197	20230705	163500	356806177	1835	1835	1835	1835	0
198	20230705	163400	356806177	1835	1835	1835	1835	0
199	20230705	163300	356806177	1835	1835	1835	1835	0
200	20230705	163200	356806177	1835	1835	1835	1835	0
201	20230705	163100	356806177	1835	1835	1835	1835	0
202	20230705	163000	356806177	1835	1835	1835	1835	0
203	20230705	162900	356806177	1835	1835	1835	1835	0
204	20230705	162800	356806177	1835	1835	1835	1835	0
205	20230705	162700	356806177	1835	1835	1835	1835	0
206	20230705	162600	356806177	1835	1835	1835	1835	0
207	20230705	162500	356806177	1835	1835	1835	1835	0
208	20230705	162400	356806177	1835	1835	1835	1835	0
209	20230705	162300	356806177	1835	1835	1835	1835	0
210	20230705	162200	356806177	1835	1835	1835	1835	0
211	20230705	162100	356806177	1835	1835	1835	1835	0
212	20230705	162000	356806177	1835	1835	1835	1835	4935
213	20230705	161900	356806177	1835	1835	1835	1835	0
214	20230705	161800	356806177	1835	1835	1835	1835	0
215	20230705	161700	356806177	1835	1835	1835	1835	0
216	20230705	161600	356806177	1835	1835	1835	1835	0
217	20230705	161500	356806177	1835	1835	1835	1835	0
218	20230705	161400	356806177	1835	1835	1835	1835	0
219	20230705	161300	356806177	1835	1835	1835	1835	0
220	20230705	161200	356806177	1835	1835	1835	1835	0
221	20230705	161100	356806177	1835	1835	1835	1835	0
222	20230705	161000	356806177	1835	1835	1835	1835	0
223	20230705	160900	356806177	1835	1835	1835	1835	0
224	20230705	160800	356806177	1835	1835	1835	1835	0
225	20230705	160700	356806177	1835	1835	1835	1835	0
226	20230705	160600	356806177	1835	1835	1835	1835	0
227	20230705	160500	356806177	1835	1835	1835	1835	0
228	20230705	160400	356806177	1835	1835	1835	1835	0
229	20230705	160300	356806177	1835	1835	1835	1835	0
230	20230705	160200	356806177	1835	1835	1835	1835	0
231	20230705	160100	356806177	1835	1835	1835	1835	0
232	20230705	160000	356806177	1835	1835	1835	1835	0
233	20230705	155900	356806177	1835	1835	1835	1835	0
234	20230705	155800	356806177	1835	1835	1835	1835	0
235	20230705	155700	356806177	1835	1835	1835	1835	0
236	20230705	155600	356806177	1835	1835	1835	1835	0
237	20230705	155500	356806177	1835	1835	1835	1835	0
238	20230705	155400	356806177	1835	1835	1835	1835	0
239	20230705	155300	356806177	1835	1835	1835	1835	0
240	20230705	155200	356806177	1835	1835	1835	1835	0
241	20230705	155100	356806177	1835	1835	1835	1835	0
242	20230705	155000	356806177	1835	1835	1835	1835	4935
243	20230705	154900	356806177	1835	1835	1835	1835	0
244	20230705	154800	356806177	1835	1835	1835	1835	0
245	20230705	154700	356806177	1835	1835	1835	1835	0
246	20230705	154600	356806177	1835	1835	1835	1835	0
247	20230705	154500	356806177	1835	1835	1835	1835	0
248	20230705	154400	356806177	1835	1835	1835	1835	0
249	20230705	154300	356806177	1835	1835	1835	1835	0
250	20230705	154200	356806177	1835	1835	1835	1835	0
251	20230705	154100	356806177	1835	1835	1835	1835	0
252	20230705	154000	356806177	1835	1835	1835	1835	0
253	20230705	153900	356806177	1835	1835	1835	1835	0
254	20230705	153800	356806177	1835	1835	1835	1835	0
255	20230705	153700	356806177	1835	1835	1835	1835	0
256	20230705	153600	356806177	1835	1835	1835	1835	0
257	20230705	153500	356806177	1835	1835	1835	1835	0
258	20230705	153400	356806177	1835	1835	1835	1835	0
259	20230705	153300	356806177	1835	1835	1835	1835	0
260	20230705	153200	356806177	1835	1835	1835	1835	0
261	20230705	153100	356806177	1835	1835	1835	1835	0
262	20230705	153000	356806177	1835	1835	1835	1835	4935
263	20230705	152900	347750452	1840	1840	1840	1840	0
264	20230705	152800	347750452	1840	1840	1840	1840	0
265	20230705	152700	347750452	1840	1840	1840	1840	0
266	20230705	152600	347750452	1840	1840	1840	1840	0
267	20230705	152500	347750452	1840	1840	1840	1840	0
268	20230705	152400	347750452	1840	1840	1840	1840	0
269	20230705	152300	347750452	1840	1840	1840	1840	0
270	20230705	152200	347750452	1840	1840	1840	1840	0
271	20230705	152100	347750452	1840	1840	1840	1840	0
272	20230705	152000	347750452	1840	1840	1840	1840	0
273	20230705	151900	347750452	1840	1840	1840	1840	1
274	20230705	151800	347748612	1836	1839	1839	1836	919
275	20230705	151700	346060987	1840	1840	1840	1840	10
276	20230705	151600	346042587	1840	1840	1840	1840	0
277	20230705	151500	346042587	1840	1837	1840	1836	258
278	20230705	151400	345568825	1837	1837	1837	1837	0
279	20230705	151300	345568825	1837	1838	1838	1837	50
280	20230705	151200	345476964	1837	1837	1837	1837	0
281	20230705	151100	345476964	1837	1837	1837	1837	0
282	20230705	151000	345476964	1837	1837	1837	1837	711
283	20230705	150900	344170857	1837	1838	1838	1837	1309
284	20230705	150800	341765785	1838	1839	1839	1838	690
285	20230705	150700	340497505	1839	1839	1839	1839	10
286	20230705	150600	340479115	1839	1839	1839	1839	0
287	20230705	150500	340479115	1839	1839	1839	1839	1
288	20230705	150400	340477276	1839	1839	1839	1839	1
289	20230705	150300	340475437	1838	1838	1838	1838	0
290	20230705	150200	340475437	1838	1840	1840	1838	447
291	20230705	150100	339653022	1840	1840	1840	1840	0
292	20230705	150000	339653022	1840	1840	1840	1840	51
293	20230705	145900	339559182	1840	1840	1840	1840	0
294	20230705	145800	339559182	1840	1840	1840	1840	0
295	20230705	145700	339559182	1840	1840	1840	1840	0
296	20230705	145600	339559182	1840	1840	1840	1840	0
297	20230705	145500	339559182	1840	1840	1840	1840	0
298	20230705	145400	339559182	1840	1840	1840	1840	0
299	20230705	145300	339559182	1840	1840	1840	1840	0
300	20230705	145200	339559182	1840	1844	1844	1840	3000
301	20230705	145100	334035906	1845	1845	1845	1845	758
302	20230705	145000	332637396	1845	1845	1845	1845	0
303	20230705	144900	332637396	1845	1845	1845	1845	0
304	20230705	144800	332637396	1845	1845	1845	1845	0
305	20230705	144700	332637396	1845	1845	1845	1845	1
306	20230705	144600	332635551	1845	1845	1845	1845	0
307	20230705	144500	332635551	1845	1845	1845	1845	0
308	20230705	144400	332635551	1845	1845	1845	1845	0
309	20230705	144300	332635551	1845	1845	1845	1845	0
310	20230705	144200	332635551	1845	1845	1845	1845	100
311	20230705	144100	332451051	1845	1845	1845	1845	0
312	20230705	144000	332451051	1845	1845	1845	1845	5
313	20230705	143900	332441826	1845	1845	1845	1845	1
314	20230705	143800	332439981	1845	1845	1845	1845	0
315	20230705	143700	332439981	1845	1845	1845	1845	10
316	20230705	143600	332421531	1845	1845	1845	1845	0
317	20230705	143500	332421531	1845	1844	1845	1842	1012
318	20230705	143400	330555189	1844	1844	1844	1844	220
319	20230705	143300	330149509	1845	1845	1845	1845	4
320	20230705	143200	330142129	1845	1845	1845	1845	0
321	20230705	143100	330142129	1845	1845	1845	1845	627
322	20230705	143000	328985314	1845	1845	1845	1845	551
323	20230705	142900	327968719	1845	1845	1845	1845	0
324	20230705	142800	327968719	1845	1845	1845	1845	0
325	20230705	142700	327968719	1845	1845	1845	1845	0
326	20230705	142600	327968719	1845	1845	1845	1845	0
327	20230705	142500	327968719	1845	1848	1848	1845	127
328	20230705	142400	327734269	1849	1852	1852	1849	6858
329	20230705	142300	315040040	1854	1853	1854	1853	412
330	20230705	142200	314276602	1854	1854	1854	1854	10
331	20230705	142100	314258062	1854	1854	1854	1854	10
332	20230705	142000	314239522	1854	1854	1854	1854	0
333	20230705	141900	314239522	1854	1854	1854	1854	0
334	20230705	141800	314239522	1854	1854	1854	1854	1
335	20230705	141700	314237668	1854	1854	1854	1854	0
336	20230705	141600	314237668	1854	1854	1854	1854	0
337	20230705	141500	314237668	1854	1854	1854	1854	5
338	20230705	141400	314228398	1854	1854	1854	1854	0
339	20230705	141300	314228398	1854	1856	1856	1854	2504
340	20230705	141200	309584201	1856	1856	1856	1856	0
341	20230705	141100	309584201	1856	1856	1856	1856	16
342	20230705	141000	309554505	1856	1857	1857	1856	73
343	20230705	140900	309418977	1857	1857	1857	1857	100
344	20230705	140800	309233277	1857	1857	1857	1857	0
345	20230705	140700	309233277	1857	1857	1857	1857	0
346	20230705	140600	309233277	1857	1857	1857	1857	0
347	20230705	140500	309233277	1857	1857	1857	1857	0
348	20230705	140400	309233277	1857	1857	1857	1857	0
349	20230705	140300	309233277	1857	1857	1857	1857	50
350	20230705	140200	309140427	1857	1857	1857	1857	285
351	20230705	140100	308611182	1857	1857	1857	1857	0
352	20230705	140000	308611182	1857	1857	1857	1857	0
353	20230705	135900	308611182	1857	1856	1857	1856	315
354	20230705	135800	308026527	1856	1856	1856	1856	1
355	20230705	135700	308024671	1859	1859	1859	1859	0
356	20230705	135600	308024671	1859	1859	1859	1859	0
357	20230705	135500	308024671	1859	1859	1859	1859	0
358	20230705	135400	308024671	1859	1859	1859	1859	0
359	20230705	135300	308024671	1859	1859	1859	1859	0
360	20230705	135200	308024671	1859	1859	1859	1859	0
361	20230705	135100	308024671	1859	1858	1859	1858	217
362	20230705	135000	307621368	1859	1856	1859	1856	3750
363	20230705	134900	300661218	1859	1859	1859	1859	0
364	20230705	134800	300661218	1859	1859	1859	1859	600
365	20230705	134700	299545818	1859	1859	1859	1859	0
366	20230705	134600	299545818	1859	1859	1859	1859	0
367	20230705	134500	299545818	1859	1859	1859	1859	0
368	20230705	134400	299545818	1859	1859	1859	1859	3
369	20230705	134300	299540241	1856	1856	1856	1856	200
370	20230705	134200	299169041	1856	1856	1856	1856	0
371	20230705	134100	299169041	1856	1856	1856	1856	0
372	20230705	134000	299169041	1856	1856	1856	1856	341
373	20230705	133900	298536145	1856	1856	1856	1856	0
374	20230705	133800	298536145	1856	1856	1856	1856	10
375	20230705	133700	298517585	1858	1858	1859	1858	231
376	20230705	133600	298088377	1858	1859	1859	1858	35
377	20230705	133500	298023337	1859	1860	1860	1859	398
378	20230705	133400	297283155	1860	1860	1860	1860	48
379	20230705	133300	297193875	1862	1862	1862	1862	0
380	20230705	133200	297193875	1862	1862	1862	1862	0
381	20230705	133100	297193875	1862	1862	1862	1862	0
382	20230705	133000	297193875	1862	1862	1862	1862	0
383	20230705	132900	297193875	1862	1862	1862	1862	0
384	20230705	132800	297193875	1862	1862	1862	1862	31
385	20230705	132700	297136153	1865	1865	1865	1865	0
386	20230705	132600	297136153	1865	1865	1865	1865	0
387	20230705	132500	297136153	1865	1865	1865	1865	0
388	20230705	132400	297136153	1865	1865	1865	1865	0
389	20230705	132300	297136153	1865	1865	1865	1865	0
390	20230705	132200	297136153	1865	1865	1865	1865	0
391	20230705	132100	297136153	1865	1865	1865	1865	0
392	20230705	132000	297136153	1865	1865	1865	1865	10
393	20230705	131900	297117503	1865	1865	1865	1865	0
394	20230705	131800	297117503	1865	1865	1865	1865	0
395	20230705	131700	297117503	1865	1865	1865	1865	0
396	20230705	131600	297117503	1865	1865	1865	1865	50
397	20230705	131500	297024253	1869	1869	1869	1869	20
398	20230705	131400	296986873	1869	1869	1869	1869	0
399	20230705	131300	296986873	1869	1869	1869	1869	2
400	20230705	131200	296983135	1859	1859	1859	1859	0
401	20230705	131100	296983135	1859	1859	1859	1859	0
402	20230705	131000	296983135	1859	1859	1859	1859	0
403	20230705	130900	296983135	1859	1859	1859	1859	0
404	20230705	130800	296983135	1859	1859	1859	1859	0
405	20230705	130700	296983135	1859	1859	1859	1859	0
406	20230705	130600	296983135	1859	1859	1859	1859	10
407	20230705	130500	296964545	1859	1869	1869	1859	101
408	20230705	130400	296776418	1869	1869	1870	1869	30
409	20230705	130300	296720338	1870	1869	1870	1869	14
410	20230705	130200	296694170	1870	1870	1870	1870	0
411	20230705	130100	296694170	1870	1870	1870	1870	0
412	20230705	130000	296694170	1870	1870	1870	1870	0
413	20230705	125900	296694170	1870	1870	1870	1870	535
414	20230705	125800	295693720	1870	1870	1870	1870	30
415	20230705	125700	295637620	1870	1870	1870	1870	1
416	20230705	125600	295635750	1867	1867	1867	1867	0
417	20230705	125500	295635750	1867	1867	1867	1867	1
418	20230705	125400	295633883	1858	1858	1858	1858	0
419	20230705	125300	295633883	1858	1858	1858	1858	0
420	20230705	125200	295633883	1858	1863	1863	1850	3824
421	20230705	125100	288539812	1863	1863	1863	1863	0
422	20230705	125000	288539812	1863	1863	1863	1863	0
423	20230705	124900	288539812	1863	1863	1863	1863	0
424	20230705	124800	288539812	1863	1863	1863	1863	57
425	20230705	124700	288433621	1863	1863	1863	1863	0
426	20230705	124600	288433621	1863	1863	1863	1863	2431
427	20230705	124500	283904668	1863	1863	1863	1863	118
428	20230705	124400	283684834	1863	1863	1863	1863	1
429	20230705	124300	283682971	1863	1863	1863	1863	0
430	20230705	124200	283682971	1863	1863	1863	1863	0
431	20230705	124100	283682971	1863	1863	1863	1863	10
432	20230705	124000	283664341	1864	1864	1864	1864	210
433	20230705	123900	283272901	1864	1864	1864	1864	0
434	20230705	123800	283272901	1864	1864	1864	1864	0
435	20230705	123700	283272901	1864	1865	1865	1864	102
436	20230705	123600	283082676	1875	1875	1875	1875	0
437	20230705	123500	283082676	1875	1875	1875	1875	0
438	20230705	123400	283082676	1875	1875	1875	1875	0
439	20230705	123300	283082676	1875	1875	1875	1875	0
440	20230705	123200	283082676	1875	1875	1875	1875	0
441	20230705	123100	283082676	1875	1865	1878	1860	752
442	20230705	123000	281681232	1863	1863	1863	1863	0
443	20230705	122900	281681232	1863	1863	1863	1863	0
444	20230705	122800	281681232	1863	1863	1863	1863	50
445	20230705	122700	281588082	1863	1863	1863	1863	0
446	20230705	122600	281588082	1863	1863	1863	1863	5
447	20230705	122500	281578767	1862	1862	1862	1862	0
448	20230705	122400	281578767	1862	1872	1872	1862	500
449	20230705	122300	280644018	1873	1873	1873	1873	1000
450	20230705	122200	278771018	1873	1873	1873	1873	0
451	20230705	122100	278771018	1873	1873	1873	1873	10
452	20230705	122000	278752288	1873	1873	1873	1873	10
453	20230705	121900	278733558	1873	1875	1875	1873	146
454	20230705	121800	278459985	1876	1877	1877	1875	99
455	20230705	121700	278274287	1877	1877	1877	1877	0
456	20230705	121600	278274287	1877	1877	1877	1877	2
457	20230705	121500	278270533	1877	1877	1877	1877	5
458	20230705	121400	278261148	1876	1876	1876	1876	0
459	20230705	121300	278261148	1876	1877	1877	1876	46
460	20230705	121200	278174837	1877	1880	1880	1877	120
461	20230705	121100	277949372	1880	1881	1881	1880	1085
462	20230705	121000	275909061	1882	1883	1883	1882	692
463	20230705	120900	274606662	1883	1884	1884	1883	135
464	20230705	120800	274352441	1885	1886	1886	1885	121
465	20230705	120700	274124251	1887	1887	1887	1887	0
466	20230705	120600	274124251	1887	1887	1887	1887	0
467	20230705	120500	274124251	1887	1887	1887	1887	0
468	20230705	120400	274124251	1887	1887	1887	1887	10
469	20230705	120300	274105381	1888	1890	1890	1888	1111
470	20230705	120200	272005621	1892	1892	1892	1892	40
471	20230705	120100	271929941	1892	1892	1892	1892	5
472	20230705	120000	271920481	1892	1892	1892	1892	0
473	20230705	115900	271920481	1892	1892	1892	1892	0
474	20230705	115800	271920481	1892	1890	1892	1890	25
475	20230705	115700	271873221	1892	1892	1892	1892	70
476	20230705	115600	271740781	1892	1892	1892	1892	0
477	20230705	115500	271740781	1892	1892	1892	1892	21
478	20230705	115400	271701049	1892	1892	1892	1892	12
479	20230705	115300	271678345	1892	1892	1892	1892	15
480	20230705	115200	271649965	1892	1892	1892	1892	180
481	20230705	115100	271309405	1886	1886	1886	1886	2
482	20230705	115000	271305633	1887	1887	1887	1887	0
483	20230705	114900	271305633	1887	1887	1887	1887	84
484	20230705	114800	271147125	1888	1888	1888	1888	4
485	20230705	114700	271139573	1887	1887	1887	1887	11
486	20230705	114600	271118816	1887	1887	1887	1887	5
487	20230705	114500	271109381	1887	1887	1887	1887	9
488	20230705	114400	271092398	1887	1887	1887	1887	10
489	20230705	114300	271073528	1888	1888	1888	1888	16
490	20230705	114200	271043320	1886	1886	1886	1886	0
491	20230705	114100	271043320	1886	1887	1887	1886	335
492	20230705	114000	270411484	1888	1888	1888	1888	550
493	20230705	113900	269373084	1888	1888	1888	1888	1
494	20230705	113800	269371196	1887	1888	1888	1887	155
495	20230705	113700	269078574	1888	1889	1889	1888	20
496	20230705	113600	269040795	1888	1888	1888	1888	0
497	20230705	113500	269040795	1888	1888	1888	1888	0
498	20230705	113400	269040795	1888	1888	1888	1888	0
499	20230705	113300	269040795	1888	1888	1888	1888	0
500	20230705	113200	269040795	1888	1888	1888	1888	0
501	20230705	113100	269040795	1888	1888	1888	1888	0
502	20230705	113000	269040795	1888	1888	1888	1888	0
503	20230705	112900	269040795	1888	1888	1888	1888	0
504	20230705	112800	269040795	1888	1894	1894	1888	1888
505	20230705	112700	265470570	1894	1894	1894	1894	67
506	20230705	112600	265343672	1894	1894	1894	1894	40
507	20230705	112500	265267912	1894	1894	1894	1894	80
508	20230705	112400	265116392	1894	1894	1894	1894	40
509	20230705	112300	265040632	1894	1896	1896	1894	600
510	20230705	112200	263903460	1896	1896	1896	1896	43
511	20230705	112100	263821932	1896	1896	1896	1896	0
512	20230705	112000	263821932	1896	1896	1896	1896	10
513	20230705	111900	263802972	1899	1899	1899	1899	303
514	20230705	111800	263227575	1899	1899	1899	1899	0
515	20230705	111700	263227575	1899	1899	1899	1899	0
516	20230705	111600	263227575	1899	1899	1899	1899	0
517	20230705	111500	263227575	1899	1899	1899	1899	0
518	20230705	111400	263227575	1899	1899	1899	1899	109
519	20230705	111300	263020584	1899	1899	1899	1899	0
520	20230705	111200	263020584	1899	1899	1899	1899	0
521	20230705	111100	263020584	1899	1899	1899	1899	100
522	20230705	111000	262830684	1899	1899	1899	1899	0
523	20230705	110900	262830684	1899	1899	1899	1899	0
524	20230705	110800	262830684	1899	1899	1899	1899	0
525	20230705	110700	262830684	1899	1899	1899	1899	0
526	20230705	110600	262830684	1899	1899	1899	1899	0
527	20230705	110500	262830684	1899	1897	1899	1897	617
528	20230705	110400	261659057	1898	1899	1899	1898	100
529	20230705	110300	261469256	1899	1899	1899	1899	0
530	20230705	110200	261469256	1899	1899	1899	1899	1050
531	20230705	110100	259475306	1899	1899	1899	1899	0
532	20230705	110000	259475306	1899	1899	1899	1899	0
533	20230705	105900	259475306	1899	1900	1900	1899	2779
534	20230705	105800	254195475	1901	1901	1901	1901	1116
535	20230705	105700	252073959	1905	1905	1905	1905	0
536	20230705	105600	252073959	1905	1905	1905	1905	1
537	20230705	105500	252072054	1902	1902	1902	1902	0
538	20230705	105400	252072054	1902	1902	1902	1902	0
539	20230705	105300	252072054	1902	1902	1902	1902	1389
540	20230705	105200	249430176	1902	1902	1902	1902	0
541	20230705	105100	249430176	1902	1902	1902	1902	0
542	20230705	105000	249430176	1902	1902	1902	1902	0
543	20230705	104900	249430176	1902	1903	1903	1902	101
544	20230705	104800	249238073	1902	1902	1902	1902	0
545	20230705	104700	249238073	1902	1902	1902	1902	258
546	20230705	104600	248747357	1905	1905	1905	1905	50
547	20230705	104500	248652107	1902	1902	1902	1902	0
548	20230705	104400	248652107	1902	1902	1902	1902	0
549	20230705	104300	248652107	1902	1902	1902	1902	0
550	20230705	104200	248652107	1902	1902	1902	1902	0
551	20230705	104100	248652107	1902	1902	1902	1902	83
552	20230705	104000	248494241	1902	1902	1902	1902	1000
553	20230705	103900	246592241	1902	1902	1902	1902	602
554	20230705	103800	245447237	1902	1900	1902	1900	572
555	20230705	103700	244359297	1900	1900	1900	1900	0
556	20230705	103600	244359297	1900	1901	1901	1900	800
557	20230705	103500	242839173	1901	1901	1901	1901	500
558	20230705	103400	241888673	1901	1901	1901	1901	59
559	20230705	103300	241776514	1901	1901	1901	1901	200
560	20230705	103200	241396314	1901	1902	1902	1901	1830
561	20230705	103100	237917354	1902	1902	1902	1902	52
562	20230705	103000	237818450	1902	1902	1902	1902	0
563	20230705	102900	237818450	1902	1902	1902	1902	0
564	20230705	102800	237818450	1902	1902	1902	1902	0
565	20230705	102700	237818450	1902	1902	1902	1902	10
566	20230705	102600	237799430	1902	1902	1902	1902	30
567	20230705	102500	237742370	1901	1901	1901	1901	0
568	20230705	102400	237742370	1901	1901	1901	1901	0
569	20230705	102300	237742370	1901	1901	1901	1901	0
570	20230705	102200	237742370	1901	1901	1901	1901	673
571	20230705	102100	236462997	1901	1901	1901	1901	19
572	20230705	102000	236426878	1900	1900	1900	1900	0
573	20230705	101900	236426878	1900	1900	1900	1900	0
574	20230705	101800	236426878	1900	1900	1900	1900	0
575	20230705	101700	236426878	1900	1901	1901	1900	1000
576	20230705	101600	234526876	1900	1900	1900	1900	0
577	20230705	101500	234526876	1900	1901	1901	1900	388
578	20230705	101400	233789673	1901	1902	1902	1901	2118
579	20230705	101300	229763345	1902	1902	1902	1902	123
580	20230705	101200	229529399	1902	1902	1902	1902	63
581	20230705	101100	229409573	1901	1905	1907	1901	2140
582	20230705	101000	225339381	1905	1905	1905	1905	247
583	20230705	100900	224868846	1905	1905	1905	1905	533
584	20230705	100800	223853481	1905	1905	1905	1905	94
585	20230705	100700	223674411	1905	1907	1907	1905	406
586	20230705	100600	222900181	1907	1907	1907	1907	1
587	20230705	100500	222898274	1907	1907	1907	1907	15
588	20230705	100400	222869669	1907	1907	1907	1907	116
589	20230705	100300	222648457	1908	1903	1908	1903	271
590	20230705	100200	222131842	1902	1902	1902	1902	0
591	20230705	100100	222131842	1902	1902	1902	1902	1
592	20230705	100000	222129940	1908	1907	1908	1907	60
593	20230705	095900	222015515	1907	1907	1907	1907	4
594	20230705	095800	222007887	1908	1908	1908	1908	0
595	20230705	095700	222007887	1908	1908	1908	1908	0
596	20230705	095600	222007887	1908	1909	1909	1908	254
597	20230705	095500	221523051	1902	1902	1902	1902	30
598	20230705	095400	221465991	1910	1910	1910	1910	4
599	20230705	095300	221458351	1901	1901	1901	1901	700
600	20230705	095200	220127651	1911	1911	1911	1911	0
601	20230705	095100	220127651	1911	1911	1911	1911	1
602	20230705	095000	220125740	1911	1911	1911	1911	3
603	20230705	094900	220120007	1900	1900	1900	1900	1
604	20230705	094800	220118107	1916	1916	1916	1916	0
605	20230705	094700	220118107	1916	1901	1916	1900	3004
606	20230705	094600	214409598	1901	1918	1918	1901	2930
607	20230705	094500	208834872	1919	1919	1919	1919	0
608	20230705	094400	208834872	1919	1916	1919	1916	775
609	20230705	094300	207348632	1918	1918	1918	1918	56
610	20230705	094200	207241224	1903	1918	1918	1903	617
611	20230705	094100	206066683	1918	1921	1921	1901	1062
612	20230705	094000	204045988	1923	1924	1924	1923	623
613	20230705	093900	202847949	1925	1924	1925	1924	651
614	20230705	093800	201594857	1926	1926	1926	1926	21
615	20230705	093700	201554411	1906	1916	1916	1906	1445
616	20230705	093600	198800231	1900	1921	1921	1900	3237
617	20230705	093500	192634181	1922	1927	1927	1922	4848
618	20230705	093400	183296847	1928	1931	1931	1928	510
619	20230705	093300	182312067	1932	1933	1933	1932	945
620	20230705	093200	180486317	1933	1924	1933	1924	2356
621	20230705	093100	175932534	1923	1922	1933	1922	603
622	20230705	093000	174770449	1922	1933	1933	1922	2018
623	20230705	092900	170876591	1933	1936	1936	1933	1589
624	20230705	092800	167802665	1937	1940	1940	1937	1494
625	20230705	092700	164906892	1940	1940	1940	1939	983
626	20230705	092600	163000503	1940	1941	1941	1940	1965
627	20230705	092500	159186460	1939	1943	1944	1939	802
628	20230705	092400	157629605	1944	1945	1945	1944	31
629	20230705	092300	157569314	1945	1943	1947	1943	170
630	20230705	092200	157238343	1941	1941	1941	1941	656
631	20230705	092100	155965047	1941	1947	1947	1938	6868
632	20230705	092000	142627892	1946	1949	1952	1946	3385
633	20230705	091900	136036211	1949	1957	1957	1949	5793
634	20230705	091800	124710527	1956	1946	1956	1946	906
635	20230705	091700	122943923	1946	1949	1962	1946	6660
636	20230705	091600	109950291	1948	1954	1955	1934	5616
637	20230705	091500	99009298	1954	1931	1980	1931	32167
638	20230705	091400	36397997	1933	1906	1935	1906	10499
639	20230705	091300	16205137	1906	1907	1907	1906	1857
640	20230705	091200	12665638	1908	1908	1908	1908	0
641	20230705	091100	12665638	1908	1897	1908	1897	102
642	20230705	091000	12471074	1908	1908	1908	1908	2
643	20230705	090900	12467258	1908	1906	1908	1906	2631
644	20230705	090800	7447457	1908	1893	1908	1893	105
645	20230705	090700	7247220	1908	1909	1909	1891	299
646	20230705	090600	6680156	1895	1891	1909	1891	623
647	20230705	090500	5498530	1891	1891	1891	1891	900
648	20230705	090400	3796630	1889	1894	1894	1889	371
649	20230705	090300	3095472	1888	1899	1910	1888	316
650	20230705	090200	2493360	1889	1889	1889	1889	45
651	20230705	090100	2408355	1888	1889	1889	1888	130
652	20230705	090000	2162905	1889	1889	1889	1889	1145