KissMeData/067390/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	193700	5483516452	1870	1870	1870	1870	7669
3	20230714	193600	5483516452	1870	1870	1870	1870	0
4	20230714	193500	5483516452	1870	1870	1870	1870	0
5	20230714	193400	5483516452	1870	1870	1870	1870	0
6	20230714	193300	5483516452	1870	1870	1870	1870	0
7	20230714	193200	5483516452	1870	1870	1870	1870	0
8	20230714	193100	5483516452	1870	1870	1870	1870	0
9	20230714	193000	5483516452	1870	1870	1870	1870	0
10	20230714	192900	5483516452	1870	1870	1870	1870	0
11	20230714	192800	5483516452	1870	1870	1870	1870	0
12	20230714	192700	5483516452	1870	1870	1870	1870	0
13	20230714	192600	5483516452	1870	1870	1870	1870	0
14	20230714	192500	5483516452	1870	1870	1870	1870	0
15	20230714	192400	5483516452	1870	1870	1870	1870	0
16	20230714	192300	5483516452	1870	1870	1870	1870	0
17	20230714	192200	5483516452	1870	1870	1870	1870	0
18	20230714	192100	5483516452	1870	1870	1870	1870	0
19	20230714	192000	5483516452	1870	1870	1870	1870	0
20	20230714	191900	5483516452	1870	1870	1870	1870	0
21	20230714	191800	5483516452	1870	1870	1870	1870	0
22	20230714	191700	5483516452	1870	1870	1870	1870	0
23	20230714	191600	5483516452	1870	1870	1870	1870	0
24	20230714	191500	5483516452	1870	1870	1870	1870	0
25	20230714	191400	5483516452	1870	1870	1870	1870	0
26	20230714	191300	5483516452	1870	1870	1870	1870	0
27	20230714	191200	5483516452	1870	1870	1870	1870	0
28	20230714	191100	5483516452	1870	1870	1870	1870	0
29	20230714	191000	5483516452	1870	1870	1870	1870	0
30	20230714	190900	5483516452	1870	1870	1870	1870	0
31	20230714	190800	5483516452	1870	1870	1870	1870	0
32	20230714	190700	5483516452	1870	1870	1870	1870	7669
33	20230714	190600	5483516452	1870	1870	1870	1870	0
34	20230714	190500	5483516452	1870	1870	1870	1870	0
35	20230714	190400	5483516452	1870	1870	1870	1870	0
36	20230714	190300	5483516452	1870	1870	1870	1870	0
37	20230714	190200	5483516452	1870	1870	1870	1870	0
38	20230714	190100	5483516452	1870	1870	1870	1870	0
39	20230714	190000	5483516452	1870	1870	1870	1870	0
40	20230714	185900	5483516452	1870	1870	1870	1870	0
41	20230714	185800	5483516452	1870	1870	1870	1870	0
42	20230714	185700	5483516452	1870	1870	1870	1870	0
43	20230714	185600	5483516452	1870	1870	1870	1870	0
44	20230714	185500	5483516452	1870	1870	1870	1870	0
45	20230714	185400	5483516452	1870	1870	1870	1870	0
46	20230714	185300	5483516452	1870	1870	1870	1870	0
47	20230714	185200	5483516452	1870	1870	1870	1870	0
48	20230714	185100	5483516452	1870	1870	1870	1870	0
49	20230714	185000	5483516452	1870	1870	1870	1870	0
50	20230714	184900	5483516452	1870	1870	1870	1870	0
51	20230714	184800	5483516452	1870	1870	1870	1870	0
52	20230714	184700	5483516452	1870	1870	1870	1870	0
53	20230714	184600	5483516452	1870	1870	1870	1870	0
54	20230714	184500	5483516452	1870	1870	1870	1870	0
55	20230714	184400	5483516452	1870	1870	1870	1870	0
56	20230714	184300	5483516452	1870	1870	1870	1870	0
57	20230714	184200	5483516452	1870	1870	1870	1870	0
58	20230714	184100	5483516452	1870	1870	1870	1870	0
59	20230714	184000	5483516452	1870	1870	1870	1870	0
60	20230714	183900	5483516452	1870	1870	1870	1870	0
61	20230714	183800	5483516452	1870	1870	1870	1870	0
62	20230714	183700	5483516452	1870	1870	1870	1870	7669
63	20230714	183600	5483516452	1870	1870	1870	1870	0
64	20230714	183500	5483516452	1870	1870	1870	1870	0
65	20230714	183400	5483516452	1870	1870	1870	1870	0
66	20230714	183300	5483516452	1870	1870	1870	1870	0
67	20230714	183200	5483516452	1870	1870	1870	1870	0
68	20230714	183100	5483516452	1870	1870	1870	1870	0
69	20230714	183000	5483516452	1870	1870	1870	1870	0
70	20230714	182900	5483516452	1870	1870	1870	1870	0
71	20230714	182800	5483516452	1870	1870	1870	1870	0
72	20230714	182700	5483516452	1870	1870	1870	1870	0
73	20230714	182600	5483516452	1870	1870	1870	1870	0
74	20230714	182500	5483516452	1870	1870	1870	1870	0
75	20230714	182400	5483516452	1870	1870	1870	1870	0
76	20230714	182300	5483516452	1870	1870	1870	1870	0
77	20230714	182200	5483516452	1870	1870	1870	1870	0
78	20230714	182100	5483516452	1870	1870	1870	1870	0
79	20230714	182000	5483516452	1870	1870	1870	1870	0
80	20230714	181900	5483516452	1870	1870	1870	1870	0
81	20230714	181800	5483516452	1870	1870	1870	1870	0
82	20230714	181700	5483516452	1870	1870	1870	1870	0
83	20230714	181600	5483516452	1870	1870	1870	1870	0
84	20230714	181500	5483516452	1870	1870	1870	1870	0
85	20230714	181400	5483516452	1870	1870	1870	1870	0
86	20230714	181300	5483516452	1870	1870	1870	1870	0
87	20230714	181200	5483516452	1870	1870	1870	1870	0
88	20230714	181100	5483516452	1870	1870	1870	1870	0
89	20230714	181000	5483516452	1870	1870	1870	1870	0
90	20230714	180900	5483516452	1870	1870	1870	1870	0
91	20230714	180800	5483516452	1870	1870	1870	1870	0
92	20230714	180700	5483516452	1870	1870	1870	1870	7669
93	20230714	180600	5483516452	1870	1870	1870	1870	0
94	20230714	180500	5483516452	1870	1870	1870	1870	0
95	20230714	180400	5483516452	1870	1870	1870	1870	0
96	20230714	180300	5483516452	1870	1870	1870	1870	0
97	20230714	180200	5483516452	1870	1870	1870	1870	0
98	20230714	180100	5483516452	1870	1870	1870	1870	0
99	20230714	180000	5483516452	1870	1870	1870	1870	0
100	20230714	175900	5483516452	1870	1870	1870	1870	0
101	20230714	175800	5483516452	1870	1870	1870	1870	0
102	20230714	175700	5483516452	1870	1870	1870	1870	0
103	20230714	175600	5483516452	1870	1870	1870	1870	0
104	20230714	175500	5483516452	1870	1870	1870	1870	0
105	20230714	175400	5483516452	1870	1870	1870	1870	0
106	20230714	175300	5483516452	1870	1870	1870	1870	0
107	20230714	175200	5483516452	1870	1870	1870	1870	0
108	20230714	175100	5483516452	1870	1870	1870	1870	0
109	20230714	175000	5483516452	1870	1870	1870	1870	0
110	20230714	174900	5483516452	1870	1870	1870	1870	0
111	20230714	174800	5483516452	1870	1870	1870	1870	0
112	20230714	174700	5483516452	1870	1870	1870	1870	0
113	20230714	174600	5483516452	1870	1870	1870	1870	0
114	20230714	174500	5483516452	1870	1870	1870	1870	0
115	20230714	174400	5483516452	1870	1870	1870	1870	0
116	20230714	174300	5483516452	1870	1870	1870	1870	0
117	20230714	174200	5483516452	1870	1870	1870	1870	0
118	20230714	174100	5483516452	1870	1870	1870	1870	0
119	20230714	174000	5483516452	1870	1870	1870	1870	0
120	20230714	173900	5483516452	1870	1870	1870	1870	0
121	20230714	173800	5483516452	1870	1870	1870	1870	0
122	20230714	173700	5483516452	1870	1870	1870	1870	7669
123	20230714	173600	5483516452	1870	1870	1870	1870	0
124	20230714	173500	5483516452	1870	1870	1870	1870	0
125	20230714	173400	5483516452	1870	1870	1870	1870	0
126	20230714	173300	5483516452	1870	1870	1870	1870	0
127	20230714	173200	5483516452	1870	1870	1870	1870	0
128	20230714	173100	5483516452	1870	1870	1870	1870	0
129	20230714	173000	5483516452	1870	1870	1870	1870	0
130	20230714	172900	5483516452	1870	1870	1870	1870	0
131	20230714	172800	5483516452	1870	1870	1870	1870	0
132	20230714	172700	5483516452	1870	1870	1870	1870	0
133	20230714	172600	5483516452	1870	1870	1870	1870	0
134	20230714	172500	5483516452	1870	1870	1870	1870	0
135	20230714	172400	5483516452	1870	1870	1870	1870	0
136	20230714	172300	5483516452	1870	1870	1870	1870	0
137	20230714	172200	5483516452	1870	1870	1870	1870	0
138	20230714	172100	5483516452	1870	1870	1870	1870	0
139	20230714	172000	5483516452	1870	1870	1870	1870	0
140	20230714	171900	5483516452	1870	1870	1870	1870	0
141	20230714	171800	5483516452	1870	1870	1870	1870	0
142	20230714	171700	5483516452	1870	1870	1870	1870	0
143	20230714	171600	5483516452	1870	1870	1870	1870	0
144	20230714	171500	5483516452	1870	1870	1870	1870	0
145	20230714	171400	5483516452	1870	1870	1870	1870	0
146	20230714	171300	5483516452	1870	1870	1870	1870	0
147	20230714	171200	5483516452	1870	1870	1870	1870	0
148	20230714	171100	5483516452	1870	1870	1870	1870	0
149	20230714	171000	5483516452	1870	1870	1870	1870	0
150	20230714	170900	5483516452	1870	1870	1870	1870	0
151	20230714	170800	5483516452	1870	1870	1870	1870	0
152	20230714	170700	5483516452	1870	1870	1870	1870	7669
153	20230714	170600	5483516452	1870	1870	1870	1870	0
154	20230714	170500	5483516452	1870	1870	1870	1870	0
155	20230714	170400	5483516452	1870	1870	1870	1870	0
156	20230714	170300	5483516452	1870	1870	1870	1870	0
157	20230714	170200	5483516452	1870	1870	1870	1870	0
158	20230714	170100	5483516452	1870	1870	1870	1870	0
159	20230714	170000	5483516452	1870	1870	1870	1870	0
160	20230714	165900	5483516452	1870	1870	1870	1870	0
161	20230714	165800	5483516452	1870	1870	1870	1870	0
162	20230714	165700	5483516452	1870	1870	1870	1870	0
163	20230714	165600	5483516452	1870	1870	1870	1870	0
164	20230714	165500	5483516452	1870	1870	1870	1870	0
165	20230714	165400	5483516452	1870	1870	1870	1870	0
166	20230714	165300	5483516452	1870	1870	1870	1870	0
167	20230714	165200	5483516452	1870	1870	1870	1870	0
168	20230714	165100	5483516452	1870	1870	1870	1870	0
169	20230714	165000	5483516452	1870	1870	1870	1870	0
170	20230714	164900	5483516452	1870	1870	1870	1870	0
171	20230714	164800	5483516452	1870	1870	1870	1870	0
172	20230714	164700	5483516452	1870	1870	1870	1870	0
173	20230714	164600	5483516452	1870	1870	1870	1870	0
174	20230714	164500	5483516452	1870	1870	1870	1870	0
175	20230714	164400	5483516452	1870	1870	1870	1870	0
176	20230714	164300	5483516452	1870	1870	1870	1870	0
177	20230714	164200	5483516452	1870	1870	1870	1870	0
178	20230714	164100	5483516452	1870	1870	1870	1870	0
179	20230714	164000	5483516452	1870	1870	1870	1870	0
180	20230714	163900	5483516452	1870	1870	1870	1870	0
181	20230714	163800	5483516452	1870	1870	1870	1870	0
182	20230714	163700	5483516452	1870	1870	1870	1870	7669
183	20230714	163600	5483516452	1870	1870	1870	1870	0
184	20230714	163500	5483516452	1870	1870	1870	1870	0
185	20230714	163400	5483516452	1870	1870	1870	1870	0
186	20230714	163300	5483516452	1870	1870	1870	1870	0
187	20230714	163200	5483516452	1870	1870	1870	1870	0
188	20230714	163100	5483516452	1870	1870	1870	1870	0
189	20230714	163000	5483516452	1870	1870	1870	1870	0
190	20230714	162900	5483516452	1870	1870	1870	1870	0
191	20230714	162800	5483516452	1870	1870	1870	1870	0
192	20230714	162700	5483516452	1870	1870	1870	1870	0
193	20230714	162600	5483516452	1870	1870	1870	1870	0
194	20230714	162500	5483516452	1870	1870	1870	1870	0
195	20230714	162400	5483516452	1870	1870	1870	1870	0
196	20230714	162300	5483516452	1870	1870	1870	1870	0
197	20230714	162200	5483516452	1870	1870	1870	1870	0
198	20230714	162100	5483516452	1870	1870	1870	1870	0
199	20230714	162000	5483516452	1870	1870	1870	1870	0
200	20230714	161900	5483516452	1870	1870	1870	1870	0
201	20230714	161800	5483516452	1870	1870	1870	1870	0
202	20230714	161700	5483516452	1870	1870	1870	1870	0
203	20230714	161600	5483516452	1870	1870	1870	1870	0
204	20230714	161500	5483516452	1870	1870	1870	1870	0
205	20230714	161400	5483516452	1870	1870	1870	1870	0
206	20230714	161300	5483516452	1870	1870	1870	1870	0
207	20230714	161200	5483516452	1870	1870	1870	1870	0
208	20230714	161100	5483516452	1870	1870	1870	1870	0
209	20230714	161000	5483516452	1870	1870	1870	1870	0
210	20230714	160900	5483516452	1870	1870	1870	1870	0
211	20230714	160800	5483516452	1870	1870	1870	1870	0
212	20230714	160700	5483516452	1870	1870	1870	1870	7669
213	20230714	160600	5483516452	1870	1870	1870	1870	0
214	20230714	160500	5483516452	1870	1870	1870	1870	0
215	20230714	160400	5483516452	1870	1870	1870	1870	0
216	20230714	160300	5483516452	1870	1870	1870	1870	0
217	20230714	160200	5483516452	1870	1870	1870	1870	0
218	20230714	160100	5483516452	1870	1870	1870	1870	0
219	20230714	160000	5483516452	1870	1870	1870	1870	0
220	20230714	155900	5483516452	1870	1870	1870	1870	0
221	20230714	155800	5483516452	1870	1870	1870	1870	0
222	20230714	155700	5483516452	1870	1870	1870	1870	0
223	20230714	155600	5483516452	1870	1870	1870	1870	0
224	20230714	155500	5483516452	1870	1870	1870	1870	0
225	20230714	155400	5483516452	1870	1870	1870	1870	0
226	20230714	155300	5483516452	1870	1870	1870	1870	0
227	20230714	155200	5483516452	1870	1870	1870	1870	0
228	20230714	155100	5483516452	1870	1870	1870	1870	0
229	20230714	155000	5483516452	1870	1870	1870	1870	0
230	20230714	154900	5483516452	1870	1870	1870	1870	0
231	20230714	154800	5483516452	1870	1870	1870	1870	0
232	20230714	154700	5483516452	1870	1870	1870	1870	0
233	20230714	154600	5483516452	1870	1870	1870	1870	0
234	20230714	154500	5483516452	1870	1870	1870	1870	0
235	20230714	154400	5483516452	1870	1870	1870	1870	0
236	20230714	154300	5483516452	1870	1870	1870	1870	0
237	20230714	154200	5483516452	1870	1870	1870	1870	0
238	20230714	154100	5483516452	1870	1870	1870	1870	0
239	20230714	154000	5483516452	1870	1870	1870	1870	0
240	20230714	153900	5483516452	1870	1870	1870	1870	0
241	20230714	153800	5483516452	1870	1870	1870	1870	0
242	20230714	153700	5483516452	1870	1870	1870	1870	7669
243	20230714	153600	5483516452	1870	1870	1870	1870	0
244	20230714	153500	5483516452	1870	1870	1870	1870	0
245	20230714	153400	5483516452	1870	1870	1870	1870	0
246	20230714	153300	5483516452	1870	1870	1870	1870	0
247	20230714	153200	5483516452	1870	1870	1870	1870	0
248	20230714	153100	5483516452	1870	1870	1870	1870	0
249	20230714	153000	5483516452	1870	1870	1870	1870	7669
250	20230714	152900	5469175422	1870	1870	1870	1870	0
251	20230714	152800	5469175422	1870	1870	1870	1870	0
252	20230714	152700	5469175422	1870	1870	1870	1870	0
253	20230714	152600	5469175422	1870	1870	1870	1870	0
254	20230714	152500	5469175422	1870	1870	1870	1870	0
255	20230714	152400	5469175422	1870	1870	1870	1870	0
256	20230714	152300	5469175422	1870	1870	1870	1870	0
257	20230714	152200	5469175422	1870	1870	1870	1870	0
258	20230714	152100	5469175422	1870	1870	1870	1870	0
259	20230714	152000	5469175422	1870	1870	1870	1870	0
260	20230714	151900	5469175422	1870	1870	1870	1870	5075
261	20230714	151800	5459685172	1870	1870	1870	1870	1961
262	20230714	151700	5456018102	1870	1870	1870	1870	5274
263	20230714	151600	5446155722	1870	1870	1870	1870	82
264	20230714	151500	5446002382	1870	1870	1870	1870	4
265	20230714	151400	5445994902	1870	1870	1870	1870	51
266	20230714	151300	5445899532	1870	1870	1870	1870	1
267	20230714	151200	5445897662	1870	1870	1870	1870	2509
268	20230714	151100	5441205832	1870	1870	1870	1870	162
269	20230714	151000	5440902892	1870	1870	1870	1870	170
270	20230714	150900	5440584992	1870	1870	1870	1870	151
271	20230714	150800	5440302622	1870	1870	1870	1870	2
272	20230714	150700	5440298882	1870	1870	1870	1870	350
273	20230714	150600	5439644382	1870	1870	1870	1870	2
274	20230714	150500	5439640642	1870	1870	1870	1870	100
275	20230714	150400	5439453642	1870	1870	1870	1870	173
276	20230714	150300	5439130132	1870	1870	1870	1870	200
277	20230714	150200	5438756132	1870	1870	1870	1870	140
278	20230714	150100	5438494332	1870	1870	1870	1870	82
279	20230714	150000	5438340992	1870	1870	1870	1870	576
280	20230714	145900	5437263872	1870	1870	1870	1870	368
281	20230714	145800	5436575712	1870	1870	1870	1870	139
282	20230714	145700	5436315782	1870	1870	1870	1870	366
283	20230714	145600	5435631362	1870	1870	1870	1870	1
284	20230714	145500	5435629492	1870	1870	1870	1870	27
285	20230714	145400	5435579002	1870	1870	1870	1870	2
286	20230714	145300	5435575262	1870	1870	1870	1870	161
287	20230714	145200	5435274192	1870	1870	1870	1870	1557
288	20230714	145100	5432362602	1870	1870	1870	1870	1
289	20230714	145000	5432360732	1870	1870	1870	1870	53
290	20230714	144900	5432261622	1870	1870	1870	1870	11
291	20230714	144800	5432241052	1870	1870	1870	1870	81
292	20230714	144700	5432089582	1870	1870	1870	1870	763
293	20230714	144600	5430662772	1870	1870	1870	1870	510
294	20230714	144500	5429709072	1870	1870	1870	1870	1110
295	20230714	144400	5427633372	1870	1870	1870	1870	1001
296	20230714	144300	5425761502	1870	1870	1870	1870	203
297	20230714	144200	5425381892	1870	1870	1870	1870	226
298	20230714	144100	5424959272	1870	1870	1870	1870	510
299	20230714	144000	5424005572	1870	1870	1870	1870	18
300	20230714	143900	5423971912	1870	1870	1870	1870	8032
301	20230714	143800	5408952072	1870	1870	1870	1870	106
302	20230714	143700	5408753852	1870	1870	1870	1870	0
303	20230714	143600	5408753852	1870	1870	1870	1870	201
304	20230714	143500	5408377982	1870	1870	1870	1870	451
305	20230714	143400	5407534612	1870	1870	1870	1870	10
306	20230714	143300	5407515912	1870	1870	1870	1870	36
307	20230714	143200	5407448592	1870	1870	1870	1870	50
308	20230714	143100	5407355092	1870	1870	1870	1870	39
309	20230714	143000	5407282162	1870	1870	1870	1870	1005
310	20230714	142900	5405402812	1870	1870	1870	1870	0
311	20230714	142800	5405402812	1870	1870	1870	1870	1
312	20230714	142700	5405400942	1870	1870	1870	1870	278
313	20230714	142600	5404881082	1870	1870	1870	1870	560
314	20230714	142500	5403833882	1870	1870	1870	1870	208
315	20230714	142400	5403444922	1870	1870	1870	1870	1359
316	20230714	142300	5400903592	1870	1870	1870	1870	30
317	20230714	142200	5400847492	1870	1870	1870	1870	519
318	20230714	142100	5399876962	1870	1870	1870	1870	200
319	20230714	142000	5399502962	1870	1870	1870	1870	6
320	20230714	141900	5399491742	1870	1870	1870	1870	0
321	20230714	141800	5399491742	1870	1870	1870	1870	1813
322	20230714	141700	5396101432	1870	1870	1870	1870	4828
323	20230714	141600	5387073072	1870	1870	1870	1870	2509
324	20230714	141500	5382381242	1870	1870	1870	1870	10
325	20230714	141400	5382362542	1870	1870	1870	1870	490
326	20230714	141300	5381446242	1870	1870	1870	1870	444
327	20230714	141200	5380615962	1870	1870	1870	1870	162
328	20230714	141100	5380313022	1870	1870	1870	1870	505
329	20230714	141000	5379368672	1870	1870	1870	1870	1402
330	20230714	140900	5376746932	1870	1870	1870	1870	102
331	20230714	140800	5376556192	1870	1870	1870	1870	1238
332	20230714	140700	5374241132	1870	1870	1870	1870	1357
333	20230714	140600	5371703542	1870	1870	1870	1870	1015
334	20230714	140500	5369805492	1870	1870	1870	1870	1183
335	20230714	140400	5367593282	1870	1870	1870	1870	236
336	20230714	140300	5367151962	1870	1870	1870	1870	141
337	20230714	140200	5366888292	1870	1870	1870	1870	104
338	20230714	140100	5366693812	1870	1870	1870	1870	200
339	20230714	140000	5366319812	1870	1870	1870	1870	460
340	20230714	135900	5365459612	1870	1870	1870	1870	75
341	20230714	135800	5365319362	1870	1870	1870	1870	705
342	20230714	135700	5364001012	1870	1870	1870	1870	106
343	20230714	135600	5363802792	1870	1870	1870	1870	30
344	20230714	135500	5363746692	1870	1870	1870	1870	100
345	20230714	135400	5363559692	1870	1870	1870	1870	0
346	20230714	135300	5363559692	1870	1870	1870	1870	150
347	20230714	135200	5363279192	1870	1870	1870	1870	0
348	20230714	135100	5363279192	1870	1870	1870	1870	199
349	20230714	135000	5362907062	1870	1870	1870	1870	1248
350	20230714	134900	5360573302	1870	1870	1870	1870	56
351	20230714	134800	5360468582	1870	1870	1870	1870	1184
352	20230714	134700	5358254502	1870	1870	1870	1870	457
353	20230714	134600	5357399912	1870	1870	1870	1870	3889
354	20230714	134500	5350127482	1870	1870	1870	1870	1739
355	20230714	134400	5346875552	1870	1870	1870	1870	217
356	20230714	134300	5346469762	1870	1870	1870	1870	283
357	20230714	134200	5345940552	1870	1870	1870	1870	1608
358	20230714	134100	5342933592	1870	1870	1870	1870	630
359	20230714	134000	5341755492	1870	1870	1870	1870	3795
360	20230714	133900	5334658842	1870	1870	1870	1870	3618
361	20230714	133800	5327893182	1870	1870	1870	1870	1612
362	20230714	133700	5324878742	1870	1870	1870	1870	286
363	20230714	133600	5324343922	1870	1870	1870	1870	1114
364	20230714	133500	5322260742	1870	1870	1870	1870	1712
365	20230714	133400	5319059302	1870	1870	1870	1870	251
366	20230714	133300	5318589932	1870	1870	1870	1870	653
367	20230714	133200	5317368822	1870	1870	1870	1870	3
368	20230714	133100	5317363212	1870	1870	1870	1870	3
369	20230714	133000	5317357602	1870	1870	1870	1870	32
370	20230714	132900	5317297762	1870	1870	1870	1870	98
371	20230714	132800	5317114502	1870	1870	1870	1870	938
372	20230714	132700	5315360442	1870	1870	1870	1870	0
373	20230714	132600	5315360442	1870	1870	1870	1870	402
374	20230714	132500	5314608702	1870	1870	1870	1870	296
375	20230714	132400	5314055182	1870	1870	1870	1870	255
376	20230714	132300	5313578332	1870	1870	1870	1870	1377
377	20230714	132200	5311003342	1870	1870	1870	1870	505
378	20230714	132100	5310058992	1870	1870	1870	1870	5
379	20230714	132000	5310049642	1870	1870	1870	1870	206
380	20230714	131900	5309664422	1870	1870	1870	1870	1382
381	20230714	131800	5307080082	1870	1870	1870	1870	242
382	20230714	131700	5306627542	1870	1870	1870	1870	99
383	20230714	131600	5306442412	1870	1870	1870	1870	2084
384	20230714	131500	5302545332	1870	1870	1870	1870	6578
385	20230714	131400	5290244472	1870	1870	1870	1870	313
386	20230714	131300	5289659162	1870	1870	1870	1870	90
387	20230714	131200	5289490862	1870	1870	1870	1870	480
388	20230714	131100	5288593262	1870	1870	1870	1870	2508
389	20230714	131000	5283903302	1870	1870	1870	1870	239
390	20230714	130900	5283456372	1870	1870	1870	1870	1034
391	20230714	130800	5281522792	1870	1870	1870	1870	671
392	20230714	130700	5280268022	1870	1870	1870	1870	563
393	20230714	130600	5279215212	1870	1870	1870	1870	516
394	20230714	130500	5278250292	1870	1870	1870	1870	743
395	20230714	130400	5276860882	1870	1870	1870	1870	2836
396	20230714	130300	5271557562	1870	1870	1870	1870	86
397	20230714	130200	5271396742	1870	1870	1870	1870	235
398	20230714	130100	5270957292	1870	1870	1870	1870	1443
399	20230714	130000	5268258882	1870	1870	1870	1870	362
400	20230714	125900	5267581942	1870	1870	1870	1870	2361
401	20230714	125800	5263166872	1870	1870	1870	1870	243
402	20230714	125700	5262712462	1870	1870	1870	1870	792
403	20230714	125600	5261231422	1870	1870	1870	1870	193
404	20230714	125500	5260870512	1870	1870	1870	1870	360
405	20230714	125400	5260197312	1870	1870	1870	1870	832
406	20230714	125300	5258641472	1870	1870	1870	1870	526
407	20230714	125200	5257657852	1870	1870	1870	1870	517
408	20230714	125100	5256691062	1870	1870	1870	1870	3580
409	20230714	125000	5249996462	1870	1870	1870	1870	4322
410	20230714	124900	5241914322	1870	1870	1870	1870	2152
411	20230714	124800	5237890082	1870	1870	1870	1870	838
412	20230714	124700	5236323022	1870	1870	1870	1870	10290
413	20230714	124600	5217080722	1870	1870	1870	1870	3645
414	20230714	124500	5210264572	1870	1870	1870	1870	4019
415	20230714	124400	5202749042	1870	1870	1870	1870	1794
416	20230714	124300	5199394262	1870	1870	1870	1870	4461
417	20230714	124200	5191052192	1870	1870	1870	1870	507
418	20230714	124100	5190104102	1870	1870	1870	1870	6114
419	20230714	124000	5178670922	1870	1870	1870	1870	72
420	20230714	123900	5178536282	1870	1870	1870	1870	3654
421	20230714	123800	5171703302	1870	1870	1870	1870	226
422	20230714	123700	5171280682	1870	1870	1870	1870	1532
423	20230714	123600	5168415842	1870	1870	1870	1870	2484
424	20230714	123500	5163770762	1870	1870	1870	1870	1531
425	20230714	123400	5160907792	1870	1870	1870	1870	1702
426	20230714	123300	5157725052	1870	1870	1870	1870	5007
427	20230714	123200	5148361962	1870	1870	1870	1870	262
428	20230714	123100	5147872022	1870	1870	1870	1870	1000
429	20230714	123000	5146002022	1870	1870	1870	1870	210
430	20230714	122900	5145609322	1870	1870	1870	1870	2346
431	20230714	122800	5141222302	1870	1870	1870	1870	4071
432	20230714	122700	5133609532	1870	1870	1870	1870	1039
433	20230714	122600	5131666602	1870	1870	1870	1870	1555
434	20230714	122500	5128758752	1870	1870	1870	1870	10315
435	20230714	122400	5109469702	1870	1870	1870	1870	873
436	20230714	122300	5107837192	1870	1870	1870	1870	4163
437	20230714	122200	5100052382	1870	1870	1870	1870	2116
438	20230714	122100	5096095462	1870	1870	1870	1870	2057
439	20230714	122000	5092248872	1870	1870	1870	1870	8649
440	20230714	121900	5076075242	1870	1870	1870	1870	14254
441	20230714	121800	5049420262	1870	1874	1875	1870	56584
442	20230714	121700	4943563873	1875	1895	1897	1874	28147
443	20230714	121600	4890455672	1898	1876	1898	1876	19039
444	20230714	121500	4854606449	1874	1875	1876	1871	6606
445	20230714	121400	4842238049	1875	1873	1875	1871	19807
446	20230714	121300	4805150471	1873	1873	1875	1870	14996
447	20230714	121200	4777083619	1871	1874	1885	1870	33291
448	20230714	121100	4714764428	1876	1899	1915	1870	53457
449	20230714	121000	4614036035	1897	1870	1900	1870	106929
450	20230714	120900	4413729727	1870	1883	1887	1870	67797
451	20230714	120800	4286752128	1880	1918	1926	1870	100458
452	20230714	120700	4097286133	1918	1890	1928	1881	143118
453	20230714	120600	3824383933	1890	1870	1895	1870	178491
454	20230714	120500	3490371283	1870	1870	1870	1870	486059
455	20230714	120400	2581440953	1870	1870	1870	1870	23412
456	20230714	120300	2537660513	1870	1870	1870	1870	51435
457	20230714	120200	2441477063	1870	1870	1870	1870	23558
458	20230714	120100	2397423603	1870	1870	1870	1870	3553
459	20230714	120000	2390779493	1870	1870	1870	1870	3738
460	20230714	115900	2383789433	1870	1870	1870	1870	1070
461	20230714	115800	2381788533	1870	1870	1870	1870	6341
462	20230714	115700	2369930863	1870	1870	1870	1870	13903
463	20230714	115600	2343932253	1870	1870	1870	1870	1281
464	20230714	115500	2341536783	1870	1870	1870	1870	1583
465	20230714	115400	2338576573	1870	1870	1870	1870	2037
466	20230714	115300	2334767383	1870	1870	1870	1870	13934
467	20230714	115200	2308710803	1870	1870	1870	1870	4007
468	20230714	115100	2301217713	1870	1870	1870	1870	3970
469	20230714	115000	2293793813	1870	1870	1870	1870	6669
470	20230714	114900	2281322783	1870	1870	1870	1870	413
471	20230714	114800	2280550473	1870	1870	1870	1870	1871
472	20230714	114700	2277051703	1870	1870	1870	1870	19963
473	20230714	114600	2239720893	1870	1870	1870	1870	3113
474	20230714	114500	2233899583	1870	1870	1870	1870	1441
475	20230714	114400	2231204913	1870	1870	1870	1870	5263
476	20230714	114300	2221363103	1870	1870	1870	1870	2959
477	20230714	114200	2215829773	1870	1870	1870	1870	7727
478	20230714	114100	2201380283	1870	1870	1870	1870	9593
479	20230714	114000	2183441373	1870	1870	1870	1870	1138
480	20230714	113900	2181313313	1870	1870	1870	1870	596
481	20230714	113800	2180198793	1870	1870	1870	1870	1194
482	20230714	113700	2177966013	1870	1870	1870	1870	2091
483	20230714	113600	2174055843	1870	1870	1870	1870	725
484	20230714	113500	2172700093	1870	1870	1870	1870	3187
485	20230714	113400	2166740403	1870	1870	1870	1870	1853
486	20230714	113300	2163275293	1870	1870	1870	1870	495
487	20230714	113200	2162349643	1870	1870	1870	1870	2419
488	20230714	113100	2157826113	1870	1870	1870	1870	4237
489	20230714	113000	2149902923	1870	1870	1870	1870	783
490	20230714	112900	2148438713	1870	1870	1870	1870	3507
491	20230714	112800	2141880623	1870	1870	1870	1870	1657
492	20230714	112700	2138782033	1870	1870	1870	1870	698
493	20230714	112600	2137476773	1870	1870	1870	1870	2329
494	20230714	112500	2133121543	1870	1870	1870	1870	8554
495	20230714	112400	2117125563	1870	1870	1870	1870	1330
496	20230714	112300	2114638463	1870	1870	1870	1870	3470
497	20230714	112200	2108149563	1870	1870	1870	1870	5764
498	20230714	112100	2097370883	1870	1870	1870	1870	533
499	20230714	112000	2096374173	1870	1870	1870	1870	4155
500	20230714	111900	2088604323	1870	1870	1870	1870	1854
501	20230714	111800	2085137343	1870	1870	1870	1870	1654
502	20230714	111700	2082044363	1870	1870	1870	1870	206
503	20230714	111600	2081659143	1870	1870	1870	1870	1770
504	20230714	111500	2078349243	1870	1870	1870	1870	2582
505	20230714	111400	2073520903	1870	1870	1870	1870	3238
506	20230714	111300	2067465843	1870	1870	1870	1870	5980
507	20230714	111200	2056283243	1870	1870	1870	1870	3508
508	20230714	111100	2049723283	1870	1870	1870	1870	6451
509	20230714	111000	2037659913	1870	1870	1870	1870	6672
510	20230714	110900	2025183273	1870	1870	1870	1870	3126
511	20230714	110800	2019337653	1870	1870	1870	1870	5233
512	20230714	110700	2009551943	1870	1870	1870	1870	1596
513	20230714	110600	2006567423	1870	1870	1870	1870	667
514	20230714	110500	2005320133	1870	1870	1870	1870	3495
515	20230714	110400	1998784483	1870	1870	1870	1870	7674
516	20230714	110300	1984434103	1870	1870	1870	1870	6893
517	20230714	110200	1971544193	1870	1870	1870	1870	2848
518	20230714	110100	1966218433	1870	1870	1870	1870	2627
519	20230714	110000	1961305943	1870	1870	1870	1870	11158
520	20230714	105900	1940440483	1870	1870	1870	1870	3765
521	20230714	105800	1933399933	1870	1870	1870	1870	6133
522	20230714	105700	1921931223	1870	1870	1870	1870	959
523	20230714	105600	1920137893	1870	1870	1870	1870	4687
524	20230714	105500	1911373203	1870	1870	1870	1870	10398
525	20230714	105400	1891928943	1870	1870	1870	1870	9230
526	20230714	105300	1874668843	1870	1870	1870	1870	8393
527	20230714	105200	1858973933	1870	1873	1876	1870	41348
528	20230714	105100	1781642504	1876	1887	1888	1870	121702
529	20230714	105000	1553489308	1888	1928	1950	1888	50656
530	20230714	104900	1456699999	1950	1924	1976	1924	85491
531	20230714	104800	1289666518	1928	1887	1929	1880	37352
532	20230714	104700	1218405728	1880	1978	1978	1872	87338
533	20230714	104600	1051698554	1978	2005	2015	1972	28360
534	20230714	104500	994986394	2015	2015	2015	2015	0
535	20230714	104400	994986394	2015	1870	2015	1870	323083
536	20230714	104300	390705995	2505	2505	2505	2505	0
537	20230714	104200	390705995	2505	2505	2505	2505	0
538	20230714	104100	390705995	2505	2505	2505	2505	0
539	20230714	104000	390705995	2505	2505	2505	2505	0
540	20230714	103900	390705995	2505	2505	2505	2505	0
541	20230714	103800	390705995	2505	2505	2505	2505	0
542	20230714	103700	390705995	2505	2505	2505	2505	0
543	20230714	103600	390705995	2505	2505	2505	2505	0
544	20230714	103500	390705995	2505	2505	2505	2505	0
545	20230714	103400	390705995	2505	2505	2505	2505	0
546	20230714	103300	390705995	2505	2505	2505	2505	0
547	20230714	103200	390705995	2505	2505	2505	2505	0
548	20230714	103100	390705995	2505	2505	2505	2505	0
549	20230714	103000	390705995	2505	2505	2505	2505	0
550	20230714	102900	390705995	2505	2505	2505	2505	0
551	20230714	102800	390705995	2505	2505	2505	2505	0
552	20230714	102700	390705995	2505	2505	2505	2505	0
553	20230714	102600	390705995	2505	2505	2505	2505	0
554	20230714	102500	390705995	2505	2505	2505	2505	0
555	20230714	102400	390705995	2505	2505	2505	2505	0
556	20230714	102300	390705995	2505	2505	2505	2505	0
557	20230714	102200	390705995	2505	2505	2505	2505	0
558	20230714	102100	390705995	2505	2505	2505	2505	0
559	20230714	102000	390705995	2505	2505	2505	2505	0
560	20230714	101900	390705995	2505	2505	2505	2505	0
561	20230714	101800	390705995	2505	2505	2505	2505	0
562	20230714	101700	390705995	2505	2505	2505	2505	0
563	20230714	101600	390705995	2505	2505	2505	2505	0
564	20230714	101500	390705995	2505	2505	2505	2505	0
565	20230714	101400	390705995	2505	2505	2505	2505	0
566	20230714	101300	390705995	2505	2505	2505	2505	0
567	20230714	101200	390705995	2505	2505	2505	2505	0
568	20230714	101100	390705995	2505	2505	2505	2505	0
569	20230714	101000	390705995	2505	2505	2505	2505	0
570	20230714	100900	390705995	2505	2505	2505	2505	0
571	20230714	100800	390705995	2505	2505	2505	2505	0
572	20230714	100700	390705995	2505	2505	2505	2505	0
573	20230714	100600	390705995	2505	2505	2505	2505	0
574	20230714	100500	390705995	2505	2505	2505	2505	0
575	20230714	100400	390705995	2505	2505	2505	2505	0
576	20230714	100300	390705995	2505	2500	2505	2500	7242
577	20230714	100200	372600495	2500	2510	2515	2500	4156
578	20230714	100100	362181710	2500	2505	2510	2500	3600
579	20230714	100000	353176080	2515	2505	2515	2505	37
580	20230714	095900	353083195	2505	2515	2515	2500	4351
581	20230714	095800	342169475	2515	2510	2515	2510	252
582	20230714	095700	341536695	2510	2510	2510	2510	1148
583	20230714	095600	338655215	2510	2515	2515	2510	112
584	20230714	095500	338373540	2515	2515	2515	2515	200
585	20230714	095400	337870540	2515	2515	2515	2515	44
586	20230714	095300	337759880	2510	2510	2510	2510	40
587	20230714	095200	337659480	2510	2505	2510	2505	25
588	20230714	095100	337596755	2505	2505	2505	2505	160
589	20230714	095000	337195955	2505	2510	2515	2505	2289
590	20230714	094900	331458980	2510	2520	2520	2510	152
591	20230714	094800	331077435	2510	2510	2515	2510	2499
592	20230714	094700	324799435	2510	2510	2510	2510	90
593	20230714	094600	324573535	2510	2510	2510	2510	0
594	20230714	094500	324573535	2510	2510	2515	2505	503
595	20230714	094400	323312710	2510	2510	2510	2510	16
596	20230714	094300	323272550	2510	2505	2510	2500	265
597	20230714	094200	322608695	2500	2505	2505	2500	6813
598	20230714	094100	305575715	2500	2510	2510	2500	3225
599	20230714	094000	297513030	2505	2505	2505	2505	1870
600	20230714	093900	292828680	2505	2510	2515	2505	7092
601	20230714	093800	275037560	2515	2530	2530	2515	10976
602	20230714	093700	247341575	2535	2530	2535	2530	2004
603	20230714	093600	242271435	2530	2530	2530	2530	31
604	20230714	093500	242193005	2520	2530	2535	2520	2203
605	20230714	093400	236627755	2525	2525	2530	2525	1287
606	20230714	093300	233375285	2525	2530	2530	2525	2578
607	20230714	093200	226864180	2530	2530	2530	2530	204
608	20230714	093100	226348060	2530	2535	2545	2530	213
609	20230714	093000	225808860	2540	2520	2540	2520	833
610	20230714	092900	223704265	2520	2545	2545	2520	20738
611	20230714	092800	171380125	2545	2550	2550	2545	291
612	20230714	092700	170638090	2545	2535	2545	2535	1188
613	20230714	092600	167614710	2545	2540	2545	2530	4200
614	20230714	092500	156948095	2545	2550	2550	2545	1459
615	20230714	092400	153232340	2550	2560	2560	2550	9343
616	20230714	092300	129360150	2565	2565	2565	2565	1
617	20230714	092200	129357585	2565	2565	2565	2565	18
618	20230714	092100	129311415	2565	2565	2565	2565	239
619	20230714	092000	128698380	2565	2575	2575	2565	528
620	20230714	091900	127343060	2575	2580	2580	2575	1768
621	20230714	091800	122788950	2580	2580	2580	2580	55
622	20230714	091700	122647050	2580	2580	2580	2580	40
623	20230714	091600	122543850	2580	2580	2580	2580	7
624	20230714	091500	122525790	2580	2580	2580	2580	23
625	20230714	091400	122466450	2580	2585	2585	2565	2726
626	20230714	091300	115451105	2585	2570	2585	2570	1342
627	20230714	091200	111989615	2570	2575	2575	2570	610
628	20230714	091100	110421865	2570	2580	2580	2570	6463
629	20230714	091000	93749945	2585	2605	2605	2580	3720
630	20230714	090900	84129545	2605	2595	2605	2595	1007
631	20230714	090800	81511220	2595	2590	2595	2590	490
632	20230714	090700	80241670	2595	2580	2595	2580	298
633	20230714	090600	79469805	2580	2595	2595	2580	1364
634	20230714	090500	75940075	2590	2590	2595	2590	1394
635	20230714	090400	72329450	2595	2595	2595	2590	313
636	20230714	090300	71517245	2595	2595	2595	2590	275
637	20230714	090200	70803630	2595	2590	2600	2580	2882
638	20230714	090100	63347500	2590	2550	2600	2540	6887
639	20230714	090000	45666420	2560	2555	2570	2555	17862