KissMeData/084440/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	194400	1340266358	1813	1813	1813	1813	28614
3	20230705	194300	1340266358	1813	1813	1813	1813	0
4	20230705	194200	1340266358	1813	1813	1813	1813	0
5	20230705	194100	1340266358	1813	1813	1813	1813	0
6	20230705	194000	1340266358	1813	1813	1813	1813	0
7	20230705	193900	1340266358	1813	1813	1813	1813	0
8	20230705	193800	1340266358	1813	1813	1813	1813	0
9	20230705	193700	1340266358	1813	1813	1813	1813	0
10	20230705	193600	1340266358	1813	1813	1813	1813	0
11	20230705	193500	1340266358	1813	1813	1813	1813	0
12	20230705	193400	1340266358	1813	1813	1813	1813	0
13	20230705	193300	1340266358	1813	1813	1813	1813	0
14	20230705	193200	1340266358	1813	1813	1813	1813	0
15	20230705	193100	1340266358	1813	1813	1813	1813	0
16	20230705	193000	1340266358	1813	1813	1813	1813	0
17	20230705	192900	1340266358	1813	1813	1813	1813	0
18	20230705	192800	1340266358	1813	1813	1813	1813	0
19	20230705	192700	1340266358	1813	1813	1813	1813	0
20	20230705	192600	1340266358	1813	1813	1813	1813	0
21	20230705	192500	1340266358	1813	1813	1813	1813	0
22	20230705	192400	1340266358	1813	1813	1813	1813	0
23	20230705	192300	1340266358	1813	1813	1813	1813	0
24	20230705	192200	1340266358	1813	1813	1813	1813	0
25	20230705	192100	1340266358	1813	1813	1813	1813	0
26	20230705	192000	1340266358	1813	1813	1813	1813	0
27	20230705	191900	1340266358	1813	1813	1813	1813	0
28	20230705	191800	1340266358	1813	1813	1813	1813	0
29	20230705	191700	1340266358	1813	1813	1813	1813	0
30	20230705	191600	1340266358	1813	1813	1813	1813	0
31	20230705	191500	1340266358	1813	1813	1813	1813	0
32	20230705	191400	1340266358	1813	1813	1813	1813	28614
33	20230705	191300	1340266358	1813	1813	1813	1813	0
34	20230705	191200	1340266358	1813	1813	1813	1813	0
35	20230705	191100	1340266358	1813	1813	1813	1813	0
36	20230705	191000	1340266358	1813	1813	1813	1813	0
37	20230705	190900	1340266358	1813	1813	1813	1813	0
38	20230705	190800	1340266358	1813	1813	1813	1813	0
39	20230705	190700	1340266358	1813	1813	1813	1813	0
40	20230705	190600	1340266358	1813	1813	1813	1813	0
41	20230705	190500	1340266358	1813	1813	1813	1813	0
42	20230705	190400	1340266358	1813	1813	1813	1813	0
43	20230705	190300	1340266358	1813	1813	1813	1813	0
44	20230705	190200	1340266358	1813	1813	1813	1813	0
45	20230705	190100	1340266358	1813	1813	1813	1813	0
46	20230705	190000	1340266358	1813	1813	1813	1813	0
47	20230705	185900	1340266358	1813	1813	1813	1813	0
48	20230705	185800	1340266358	1813	1813	1813	1813	0
49	20230705	185700	1340266358	1813	1813	1813	1813	0
50	20230705	185600	1340266358	1813	1813	1813	1813	0
51	20230705	185500	1340266358	1813	1813	1813	1813	0
52	20230705	185400	1340266358	1813	1813	1813	1813	0
53	20230705	185300	1340266358	1813	1813	1813	1813	0
54	20230705	185200	1340266358	1813	1813	1813	1813	0
55	20230705	185100	1340266358	1813	1813	1813	1813	0
56	20230705	185000	1340266358	1813	1813	1813	1813	0
57	20230705	184900	1340266358	1813	1813	1813	1813	0
58	20230705	184800	1340266358	1813	1813	1813	1813	0
59	20230705	184700	1340266358	1813	1813	1813	1813	0
60	20230705	184600	1340266358	1813	1813	1813	1813	0
61	20230705	184500	1340266358	1813	1813	1813	1813	0
62	20230705	184400	1340266358	1813	1813	1813	1813	28614
63	20230705	184300	1340266358	1813	1813	1813	1813	0
64	20230705	184200	1340266358	1813	1813	1813	1813	0
65	20230705	184100	1340266358	1813	1813	1813	1813	0
66	20230705	184000	1340266358	1813	1813	1813	1813	0
67	20230705	183900	1340266358	1813	1813	1813	1813	0
68	20230705	183800	1340266358	1813	1813	1813	1813	0
69	20230705	183700	1340266358	1813	1813	1813	1813	0
70	20230705	183600	1340266358	1813	1813	1813	1813	0
71	20230705	183500	1340266358	1813	1813	1813	1813	0
72	20230705	183400	1340266358	1813	1813	1813	1813	0
73	20230705	183300	1340266358	1813	1813	1813	1813	0
74	20230705	183200	1340266358	1813	1813	1813	1813	0
75	20230705	183100	1340266358	1813	1813	1813	1813	0
76	20230705	183000	1340266358	1813	1813	1813	1813	0
77	20230705	182900	1340266358	1813	1813	1813	1813	0
78	20230705	182800	1340266358	1813	1813	1813	1813	0
79	20230705	182700	1340266358	1813	1813	1813	1813	0
80	20230705	182600	1340266358	1813	1813	1813	1813	0
81	20230705	182500	1340266358	1813	1813	1813	1813	0
82	20230705	182400	1340266358	1813	1813	1813	1813	0
83	20230705	182300	1340266358	1813	1813	1813	1813	0
84	20230705	182200	1340266358	1813	1813	1813	1813	0
85	20230705	182100	1340266358	1813	1813	1813	1813	0
86	20230705	182000	1340266358	1813	1813	1813	1813	0
87	20230705	181900	1340266358	1813	1813	1813	1813	0
88	20230705	181800	1340266358	1813	1813	1813	1813	0
89	20230705	181700	1340266358	1813	1813	1813	1813	0
90	20230705	181600	1340266358	1813	1813	1813	1813	0
91	20230705	181500	1340266358	1813	1813	1813	1813	0
92	20230705	181400	1340266358	1813	1813	1813	1813	28614
93	20230705	181300	1340266358	1813	1813	1813	1813	0
94	20230705	181200	1340266358	1813	1813	1813	1813	0
95	20230705	181100	1340266358	1813	1813	1813	1813	0
96	20230705	181000	1340266358	1813	1813	1813	1813	0
97	20230705	180900	1340266358	1813	1813	1813	1813	0
98	20230705	180800	1340266358	1813	1813	1813	1813	0
99	20230705	180700	1340266358	1813	1813	1813	1813	0
100	20230705	180600	1340266358	1813	1813	1813	1813	0
101	20230705	180500	1340266358	1813	1813	1813	1813	0
102	20230705	180400	1340266358	1813	1813	1813	1813	0
103	20230705	180300	1340266358	1813	1813	1813	1813	0
104	20230705	180200	1340266358	1813	1813	1813	1813	0
105	20230705	180100	1340266358	1813	1813	1813	1813	0
106	20230705	180000	1340266358	1813	1813	1813	1813	0
107	20230705	175900	1340266358	1813	1813	1813	1813	0
108	20230705	175800	1340266358	1813	1813	1813	1813	0
109	20230705	175700	1340266358	1813	1813	1813	1813	0
110	20230705	175600	1340266358	1813	1813	1813	1813	0
111	20230705	175500	1340266358	1813	1813	1813	1813	0
112	20230705	175400	1340266358	1813	1813	1813	1813	0
113	20230705	175300	1340266358	1813	1813	1813	1813	0
114	20230705	175200	1340266358	1813	1813	1813	1813	0
115	20230705	175100	1340266358	1813	1813	1813	1813	0
116	20230705	175000	1340266358	1813	1813	1813	1813	0
117	20230705	174900	1340266358	1813	1813	1813	1813	0
118	20230705	174800	1340266358	1813	1813	1813	1813	0
119	20230705	174700	1340266358	1813	1813	1813	1813	0
120	20230705	174600	1340266358	1813	1813	1813	1813	0
121	20230705	174500	1340266358	1813	1813	1813	1813	0
122	20230705	174400	1340266358	1813	1813	1813	1813	28614
123	20230705	174300	1340266358	1813	1813	1813	1813	0
124	20230705	174200	1340266358	1813	1813	1813	1813	0
125	20230705	174100	1340266358	1813	1813	1813	1813	0
126	20230705	174000	1340266358	1813	1813	1813	1813	0
127	20230705	173900	1340266358	1813	1813	1813	1813	0
128	20230705	173800	1340266358	1813	1813	1813	1813	0
129	20230705	173700	1340266358	1813	1813	1813	1813	0
130	20230705	173600	1340266358	1813	1813	1813	1813	0
131	20230705	173500	1340266358	1813	1813	1813	1813	0
132	20230705	173400	1340266358	1813	1813	1813	1813	0
133	20230705	173300	1340266358	1813	1813	1813	1813	0
134	20230705	173200	1340266358	1813	1813	1813	1813	0
135	20230705	173100	1340266358	1813	1813	1813	1813	0
136	20230705	173000	1340266358	1813	1813	1813	1813	0
137	20230705	172900	1340266358	1813	1813	1813	1813	0
138	20230705	172800	1340266358	1813	1813	1813	1813	0
139	20230705	172700	1340266358	1813	1813	1813	1813	0
140	20230705	172600	1340266358	1813	1813	1813	1813	0
141	20230705	172500	1340266358	1813	1813	1813	1813	0
142	20230705	172400	1340266358	1813	1813	1813	1813	0
143	20230705	172300	1340266358	1813	1813	1813	1813	0
144	20230705	172200	1340266358	1813	1813	1813	1813	0
145	20230705	172100	1340266358	1813	1813	1813	1813	0
146	20230705	172000	1340266358	1813	1813	1813	1813	0
147	20230705	171900	1340266358	1813	1813	1813	1813	0
148	20230705	171800	1340266358	1813	1813	1813	1813	0
149	20230705	171700	1340266358	1813	1813	1813	1813	0
150	20230705	171600	1340266358	1813	1813	1813	1813	0
151	20230705	171500	1340266358	1813	1813	1813	1813	0
152	20230705	171400	1340266358	1813	1813	1813	1813	28614
153	20230705	171300	1340266358	1813	1813	1813	1813	0
154	20230705	171200	1340266358	1813	1813	1813	1813	0
155	20230705	171100	1340266358	1813	1813	1813	1813	0
156	20230705	171000	1340266358	1813	1813	1813	1813	0
157	20230705	170900	1340266358	1813	1813	1813	1813	0
158	20230705	170800	1340266358	1813	1813	1813	1813	0
159	20230705	170700	1340266358	1813	1813	1813	1813	0
160	20230705	170600	1340266358	1813	1813	1813	1813	0
161	20230705	170500	1340266358	1813	1813	1813	1813	0
162	20230705	170400	1340266358	1813	1813	1813	1813	0
163	20230705	170300	1340266358	1813	1813	1813	1813	0
164	20230705	170200	1340266358	1813	1813	1813	1813	0
165	20230705	170100	1340266358	1813	1813	1813	1813	0
166	20230705	170000	1340266358	1813	1813	1813	1813	0
167	20230705	165900	1340266358	1813	1813	1813	1813	0
168	20230705	165800	1340266358	1813	1813	1813	1813	0
169	20230705	165700	1340266358	1813	1813	1813	1813	0
170	20230705	165600	1340266358	1813	1813	1813	1813	0
171	20230705	165500	1340266358	1813	1813	1813	1813	0
172	20230705	165400	1340266358	1813	1813	1813	1813	0
173	20230705	165300	1340266358	1813	1813	1813	1813	0
174	20230705	165200	1340266358	1813	1813	1813	1813	0
175	20230705	165100	1340266358	1813	1813	1813	1813	0
176	20230705	165000	1340266358	1813	1813	1813	1813	0
177	20230705	164900	1340266358	1813	1813	1813	1813	0
178	20230705	164800	1340266358	1813	1813	1813	1813	0
179	20230705	164700	1340266358	1813	1813	1813	1813	0
180	20230705	164600	1340266358	1813	1813	1813	1813	0
181	20230705	164500	1340266358	1813	1813	1813	1813	0
182	20230705	164400	1340266358	1813	1813	1813	1813	28614
183	20230705	164300	1340266358	1813	1813	1813	1813	0
184	20230705	164200	1340266358	1813	1813	1813	1813	0
185	20230705	164100	1340266358	1813	1813	1813	1813	0
186	20230705	164000	1340266358	1813	1813	1813	1813	0
187	20230705	163900	1340266358	1813	1813	1813	1813	0
188	20230705	163800	1340266358	1813	1813	1813	1813	0
189	20230705	163700	1340266358	1813	1813	1813	1813	0
190	20230705	163600	1340266358	1813	1813	1813	1813	0
191	20230705	163500	1340266358	1813	1813	1813	1813	0
192	20230705	163400	1340266358	1813	1813	1813	1813	0
193	20230705	163300	1340266358	1813	1813	1813	1813	0
194	20230705	163200	1340266358	1813	1813	1813	1813	0
195	20230705	163100	1340266358	1813	1813	1813	1813	0
196	20230705	163000	1340266358	1813	1813	1813	1813	0
197	20230705	162900	1340266358	1813	1813	1813	1813	0
198	20230705	162800	1340266358	1813	1813	1813	1813	0
199	20230705	162700	1340266358	1813	1813	1813	1813	0
200	20230705	162600	1340266358	1813	1813	1813	1813	0
201	20230705	162500	1340266358	1813	1813	1813	1813	0
202	20230705	162400	1340266358	1813	1813	1813	1813	0
203	20230705	162300	1340266358	1813	1813	1813	1813	0
204	20230705	162200	1340266358	1813	1813	1813	1813	0
205	20230705	162100	1340266358	1813	1813	1813	1813	0
206	20230705	162000	1340266358	1813	1813	1813	1813	0
207	20230705	161900	1340266358	1813	1813	1813	1813	0
208	20230705	161800	1340266358	1813	1813	1813	1813	0
209	20230705	161700	1340266358	1813	1813	1813	1813	0
210	20230705	161600	1340266358	1813	1813	1813	1813	0
211	20230705	161500	1340266358	1813	1813	1813	1813	0
212	20230705	161400	1340266358	1813	1813	1813	1813	28614
213	20230705	161300	1340266358	1813	1813	1813	1813	0
214	20230705	161200	1340266358	1813	1813	1813	1813	0
215	20230705	161100	1340266358	1813	1813	1813	1813	0
216	20230705	161000	1340266358	1813	1813	1813	1813	0
217	20230705	160900	1340266358	1813	1813	1813	1813	0
218	20230705	160800	1340266358	1813	1813	1813	1813	0
219	20230705	160700	1340266358	1813	1813	1813	1813	0
220	20230705	160600	1340266358	1813	1813	1813	1813	0
221	20230705	160500	1340266358	1813	1813	1813	1813	0
222	20230705	160400	1340266358	1813	1813	1813	1813	0
223	20230705	160300	1340266358	1813	1813	1813	1813	0
224	20230705	160200	1340266358	1813	1813	1813	1813	0
225	20230705	160100	1340266358	1813	1813	1813	1813	0
226	20230705	160000	1340266358	1813	1813	1813	1813	0
227	20230705	155900	1340266358	1813	1813	1813	1813	0
228	20230705	155800	1340266358	1813	1813	1813	1813	0
229	20230705	155700	1340266358	1813	1813	1813	1813	0
230	20230705	155600	1340266358	1813	1813	1813	1813	0
231	20230705	155500	1340266358	1813	1813	1813	1813	0
232	20230705	155400	1340266358	1813	1813	1813	1813	0
233	20230705	155300	1340266358	1813	1813	1813	1813	0
234	20230705	155200	1340266358	1813	1813	1813	1813	0
235	20230705	155100	1340266358	1813	1813	1813	1813	0
236	20230705	155000	1340266358	1813	1813	1813	1813	0
237	20230705	154900	1340266358	1813	1813	1813	1813	0
238	20230705	154800	1340266358	1813	1813	1813	1813	0
239	20230705	154700	1340266358	1813	1813	1813	1813	0
240	20230705	154600	1340266358	1813	1813	1813	1813	0
241	20230705	154500	1340266358	1813	1813	1813	1813	0
242	20230705	154400	1340266358	1813	1813	1813	1813	28614
243	20230705	154300	1340266358	1813	1813	1813	1813	0
244	20230705	154200	1340266358	1813	1813	1813	1813	0
245	20230705	154100	1340266358	1813	1813	1813	1813	0
246	20230705	154000	1340266358	1813	1813	1813	1813	0
247	20230705	153900	1340266358	1813	1813	1813	1813	0
248	20230705	153800	1340266358	1813	1813	1813	1813	0
249	20230705	153700	1340266358	1813	1813	1813	1813	0
250	20230705	153600	1340266358	1813	1813	1813	1813	0
251	20230705	153500	1340266358	1813	1813	1813	1813	0
252	20230705	153400	1340266358	1813	1813	1813	1813	0
253	20230705	153300	1340266358	1813	1813	1813	1813	0
254	20230705	153200	1340266358	1813	1813	1813	1813	0
255	20230705	153100	1340266358	1813	1813	1813	1813	0
256	20230705	153000	1340266358	1813	1813	1813	1813	28614
257	20230705	152900	1288389176	1818	1818	1818	1818	0
258	20230705	152800	1288389176	1818	1818	1818	1818	0
259	20230705	152700	1288389176	1818	1818	1818	1818	0
260	20230705	152600	1288389176	1818	1818	1818	1818	0
261	20230705	152500	1288389176	1818	1818	1818	1818	0
262	20230705	152400	1288389176	1818	1818	1818	1818	0
263	20230705	152300	1288389176	1818	1818	1818	1818	0
264	20230705	152200	1288389176	1818	1818	1818	1818	0
265	20230705	152100	1288389176	1818	1818	1818	1818	0
266	20230705	152000	1288389176	1818	1818	1818	1818	0
267	20230705	151900	1288389176	1818	1821	1821	1818	8569
268	20230705	151800	1272796270	1822	1822	1823	1822	539
269	20230705	151700	1271814206	1822	1824	1824	1820	6447
270	20230705	151600	1260076595	1824	1824	1825	1824	1246
271	20230705	151500	1257803711	1824	1828	1828	1824	594
272	20230705	151400	1256719897	1828	1829	1829	1828	13
273	20230705	151300	1256696121	1822	1824	1824	1822	6681
274	20230705	151200	1244516448	1824	1830	1830	1824	8162
275	20230705	151100	1229616209	1830	1830	1830	1830	7
276	20230705	151000	1229603399	1830	1830	1830	1830	6
277	20230705	150900	1229592419	1830	1830	1830	1830	6
278	20230705	150800	1229581439	1830	1830	1830	1830	179
279	20230705	150700	1229253869	1830	1830	1830	1830	106
280	20230705	150600	1229059889	1829	1829	1829	1829	560
281	20230705	150500	1228035649	1829	1829	1829	1829	6
282	20230705	150400	1228024675	1825	1828	1828	1825	2426
283	20230705	150300	1223595400	1828	1827	1828	1827	1575
284	20230705	150200	1220717721	1827	1827	1827	1827	650
285	20230705	150100	1219530171	1827	1824	1827	1824	322
286	20230705	150000	1218942034	1824	1824	1827	1824	1416
287	20230705	145900	1216356684	1824	1827	1827	1824	50
288	20230705	145800	1216265464	1826	1824	1827	1824	1119
289	20230705	145700	1214222168	1826	1826	1826	1824	58
290	20230705	145600	1214116323	1825	1826	1827	1825	56
291	20230705	145500	1214014061	1827	1827	1827	1826	795
292	20230705	145400	1212561833	1827	1827	1827	1825	1020
293	20230705	145300	1210698311	1828	1827	1828	1827	1479
294	20230705	145200	1207995705	1828	1826	1828	1824	413
295	20230705	145100	1207240909	1824	1824	1826	1824	236
296	20230705	145000	1206810433	1823	1823	1828	1823	5226
297	20230705	144900	1197283406	1823	1826	1828	1823	1008
298	20230705	144800	1195444442	1825	1827	1828	1825	38
299	20230705	144700	1195375074	1823	1820	1823	1820	801
300	20230705	144600	1193915209	1822	1822	1822	1822	93
301	20230705	144500	1193745763	1822	1822	1822	1822	157
302	20230705	144400	1193459709	1820	1821	1822	1820	1526
303	20230705	144300	1190681913	1822	1822	1822	1822	212
304	20230705	144200	1190295649	1820	1819	1820	1819	868
305	20230705	144100	1188716576	1819	1820	1820	1819	1354
306	20230705	144000	1186253644	1820	1820	1820	1820	6
307	20230705	143900	1186242724	1818	1820	1820	1818	2107
308	20230705	143800	1182411059	1820	1821	1821	1820	160
309	20230705	143700	1182119799	1821	1820	1821	1820	1144
310	20230705	143600	1180037070	1820	1819	1820	1819	1644
311	20230705	143500	1177045929	1817	1817	1817	1817	1571
312	20230705	143400	1174191422	1817	1823	1823	1817	391
313	20230705	143300	1173480939	1815	1816	1824	1815	2007
314	20230705	143200	1169838179	1815	1823	1826	1815	17083
315	20230705	143100	1138750012	1826	1826	1826	1823	292
316	20230705	143000	1138217400	1826	1827	1827	1825	3406
317	20230705	142900	1132000998	1826	1828	1828	1826	3125
318	20230705	142800	1126293736	1828	1828	1828	1828	233
319	20230705	142700	1125867812	1828	1827	1828	1825	2152
320	20230705	142600	1121938589	1825	1829	1830	1825	34241
321	20230705	142500	1059423359	1830	1829	1830	1829	285
322	20230705	142400	1058901885	1829	1832	1832	1829	2049
323	20230705	142300	1055152967	1832	1832	1832	1831	28
324	20230705	142200	1055101683	1832	1831	1832	1831	170
325	20230705	142100	1054790397	1832	1831	1832	1831	146
326	20230705	142000	1054523055	1832	1833	1834	1832	3446
327	20230705	141900	1048206695	1834	1833	1834	1833	115
328	20230705	141800	1047995874	1834	1833	1834	1833	125
329	20230705	141700	1047766732	1834	1834	1834	1833	1116
330	20230705	141600	1045721078	1833	1833	1834	1833	466
331	20230705	141500	1044866443	1833	1833	1834	1833	16
332	20230705	141400	1044837109	1834	1833	1834	1833	42
333	20230705	141300	1044760097	1834	1833	1834	1833	373
334	20230705	141200	1044076096	1834	1833	1834	1833	85
335	20230705	141100	1043920284	1833	1833	1834	1833	2124
336	20230705	141000	1040026986	1834	1833	1834	1833	24
337	20230705	140900	1039982988	1833	1833	1834	1833	175
338	20230705	140800	1039662056	1833	1836	1836	1833	315
339	20230705	140700	1039084152	1835	1836	1836	1835	32
340	20230705	140600	1039025426	1836	1835	1836	1835	335
341	20230705	140500	1038410695	1836	1835	1836	1835	242
342	20230705	140400	1037966619	1836	1836	1836	1835	250
343	20230705	140300	1037507721	1836	1835	1836	1835	167
344	20230705	140200	1037201205	1835	1839	1839	1835	2529
345	20230705	140100	1032560427	1839	1839	1839	1836	110
346	20230705	140000	1032358149	1839	1839	1839	1839	7
347	20230705	135900	1032345276	1837	1837	1837	1837	7
348	20230705	135800	1032332417	1839	1835	1839	1835	15
349	20230705	135700	1032304869	1839	1838	1839	1837	28
350	20230705	135600	1032253408	1839	1839	1839	1833	432
351	20230705	135500	1031461342	1839	1838	1839	1838	7
352	20230705	135400	1031448470	1839	1839	1839	1839	6
353	20230705	135300	1031437436	1839	1839	1839	1839	25
354	20230705	135200	1031391461	1834	1838	1839	1834	7
355	20230705	135100	1031378597	1838	1834	1838	1834	26
356	20230705	135000	1031330889	1834	1837	1839	1833	26
357	20230705	134900	1031283148	1837	1838	1838	1833	521
358	20230705	134800	1030325592	1838	1839	1839	1838	7
359	20230705	134700	1030312720	1839	1838	1839	1838	7
360	20230705	134600	1030299850	1833	1838	1839	1833	17
361	20230705	134500	1030268656	1839	1837	1839	1837	75
362	20230705	134400	1030130740	1831	1837	1839	1831	9
363	20230705	134300	1030114206	1831	1839	1839	1831	112
364	20230705	134200	1029908938	1833	1836	1839	1833	110
365	20230705	134100	1029706833	1833	1834	1840	1833	305
366	20230705	134000	1029147351	1835	1839	1840	1835	1561
367	20230705	133900	1026282002	1839	1839	1840	1839	515
368	20230705	133800	1025334902	1839	1838	1839	1838	1201
369	20230705	133700	1023127461	1838	1838	1838	1834	126
370	20230705	133600	1022896284	1839	1838	1839	1838	158
371	20230705	133500	1022605778	1840	1837	1840	1837	116
372	20230705	133400	1022392660	1837	1837	1837	1831	218
373	20230705	133300	1021993394	1831	1837	1837	1831	7
374	20230705	133200	1021980541	1832	1839	1839	1832	759
375	20230705	133100	1020590011	1832	1832	1843	1832	511
376	20230705	133000	1019650293	1843	1841	1843	1829	3125
377	20230705	132900	1013901762	1838	1841	1841	1838	606
378	20230705	132800	1012787916	1843	1843	1843	1827	10
379	20230705	132700	1012769504	1843	1831	1843	1825	44195
380	20230705	132600	932082542	1831	1831	1831	1831	7
381	20230705	132500	932069725	1831	1832	1832	1831	66
382	20230705	132400	931948873	1825	1829	1832	1825	849
383	20230705	132300	930399008	1829	1831	1833	1829	2948
384	20230705	132200	925002700	1831	1844	1844	1831	23804
385	20230705	132100	881340602	1839	1844	1845	1839	4105
386	20230705	132000	873782739	1844	1844	1844	1844	360
387	20230705	131900	873118899	1844	1843	1844	1843	465
388	20230705	131800	872261897	1843	1843	1845	1843	188
389	20230705	131700	871915233	1845	1845	1845	1844	26
390	20230705	131600	871867277	1845	1841	1849	1840	319
391	20230705	131500	871279997	1849	1848	1849	1848	69
392	20230705	131400	871152476	1848	1849	1849	1846	157
393	20230705	131300	870862236	1839	1840	1849	1839	4377
394	20230705	131200	862808503	1840	1849	1849	1840	1708
395	20230705	131100	859665729	1840	1847	1852	1840	14084
396	20230705	131000	833732582	1848	1858	1859	1848	4959
397	20230705	130900	824539514	1859	1854	1859	1854	925
398	20230705	130800	822821370	1858	1854	1858	1854	2552
399	20230705	130700	818089802	1859	1857	1859	1854	1070
400	20230705	130600	816103607	1857	1857	1857	1857	6
401	20230705	130500	816092465	1857	1858	1859	1855	1399
402	20230705	130400	813494326	1859	1860	1860	1857	245
403	20230705	130300	813039201	1860	1860	1860	1860	917
404	20230705	130200	811333581	1861	1861	1861	1861	6
405	20230705	130100	811322415	1861	1860	1861	1860	66
406	20230705	130000	811199652	1860	1860	1863	1858	576
407	20230705	125900	810128791	1862	1861	1865	1861	293
408	20230705	125800	809583121	1861	1861	1863	1861	7829
409	20230705	125700	795013228	1861	1861	1861	1861	6
410	20230705	125600	795002062	1861	1861	1861	1861	7
411	20230705	125500	794989035	1861	1860	1861	1858	73
412	20230705	125400	794853297	1860	1860	1861	1860	61
413	20230705	125300	794739821	1861	1861	1861	1859	7042
414	20230705	125200	781635552	1861	1850	1861	1850	11016
415	20230705	125100	761155027	1850	1852	1852	1850	337
416	20230705	125000	760531465	1852	1851	1852	1851	63
417	20230705	124900	760414851	1851	1850	1851	1850	991
418	20230705	124800	758581001	1850	1848	1850	1848	82
419	20230705	124700	758429451	1849	1849	1849	1849	39
420	20230705	124600	758357340	1849	1847	1849	1847	81
421	20230705	124500	758207721	1847	1847	1849	1847	79
422	20230705	124400	758061797	1847	1845	1849	1844	1981
423	20230705	124300	754400416	1848	1848	1848	1848	6
424	20230705	124200	754389328	1848	1848	1848	1848	26
425	20230705	124100	754341280	1842	1849	1849	1842	623
426	20230705	124000	753193672	1842	1849	1849	1842	367
427	20230705	123900	752517320	1845	1849	1849	1845	1059
428	20230705	123800	750559437	1849	1849	1849	1849	9
429	20230705	123700	750542796	1849	1848	1850	1848	270
430	20230705	123600	750043648	1848	1848	1848	1848	6
431	20230705	123500	750032560	1848	1848	1848	1848	6
432	20230705	123400	750021472	1848	1848	1848	1848	6
433	20230705	123300	750010384	1849	1848	1849	1848	6
434	20230705	123200	749999293	1848	1848	1848	1848	46
435	20230705	123100	749914285	1849	1847	1849	1847	1338
436	20230705	123000	747441472	1843	1845	1845	1843	209
437	20230705	122900	747055869	1844	1843	1844	1843	2098
438	20230705	122800	743189217	1843	1840	1843	1840	7
439	20230705	122700	743176319	1841	1841	1841	1840	3387
440	20230705	122600	736942648	1841	1844	1844	1841	1063
441	20230705	122500	734985647	1841	1843	1844	1841	10837
442	20230705	122400	715034050	1844	1845	1845	1844	417
443	20230705	122300	714264835	1845	1845	1848	1845	3054
444	20230705	122200	708630187	1848	1848	1848	1848	7
445	20230705	122100	708617251	1848	1848	1848	1848	2006
446	20230705	122000	704910163	1848	1848	1849	1848	557
447	20230705	121900	703880821	1848	1848	1848	1848	23
448	20230705	121800	703838317	1848	1848	1848	1848	7
449	20230705	121700	703825381	1848	1845	1848	1845	617
450	20230705	121600	702686998	1845	1849	1849	1845	121
451	20230705	121500	702463503	1849	1849	1849	1849	6
452	20230705	121400	702452409	1848	1848	1848	1848	77
453	20230705	121300	702310113	1848	1848	1848	1848	547
454	20230705	121200	701299257	1845	1848	1848	1845	114
455	20230705	121100	701088909	1848	1848	1848	1848	6
456	20230705	121000	701077821	1849	1849	1849	1849	6
457	20230705	120900	701066727	1846	1845	1846	1845	223
458	20230705	120800	700655272	1845	1843	1845	1843	1552
459	20230705	120700	697792838	1844	1843	1844	1843	682
460	20230705	120600	696535237	1843	1843	1843	1843	306
461	20230705	120500	695971279	1843	1843	1843	1843	9
462	20230705	120400	695954692	1843	1844	1844	1843	28
463	20230705	120300	695903082	1844	1844	1844	1844	546
464	20230705	120200	694896258	1844	1844	1844	1844	6
465	20230705	120100	694885194	1844	1844	1844	1844	199
466	20230705	120000	694518238	1844	1844	1844	1844	6
467	20230705	115900	694507174	1842	1844	1844	1842	86
468	20230705	115800	694348750	1844	1844	1844	1844	6
469	20230705	115700	694337686	1845	1845	1845	1845	58
470	20230705	115600	694230676	1840	1840	1840	1840	99
471	20230705	115500	694048516	1840	1841	1845	1838	20157
472	20230705	115400	656961347	1841	1843	1845	1841	5410
473	20230705	115300	646996443	1843	1843	1843	1842	984
474	20230705	115200	645183772	1843	1847	1847	1843	106
475	20230705	115100	644988390	1847	1847	1847	1847	431
476	20230705	115000	644192333	1843	1850	1850	1843	171
477	20230705	114900	643877138	1850	1850	1850	1850	6
478	20230705	114800	643866038	1842	1848	1850	1842	20659
479	20230705	114700	605759867	1848	1847	1848	1847	1129
480	20230705	114600	603673557	1848	1846	1848	1846	2170
481	20230705	114500	599667569	1846	1848	1848	1846	93
482	20230705	114400	599495878	1848	1847	1848	1846	103
483	20230705	114300	599305678	1847	1847	1848	1846	2243
484	20230705	114200	595162895	1848	1849	1850	1848	356
485	20230705	114100	594504974	1851	1849	1852	1849	65
486	20230705	114000	594384715	1852	1846	1852	1846	837
487	20230705	113900	592837853	1848	1846	1848	1846	411
488	20230705	113800	592078938	1848	1846	1848	1846	92
489	20230705	113700	591909094	1847	1851	1852	1846	391
490	20230705	113600	591186831	1852	1851	1852	1850	306
491	20230705	113500	590620124	1851	1852	1852	1848	44
492	20230705	113400	590538701	1852	1846	1852	1846	61
493	20230705	113300	590425937	1845	1846	1847	1845	925
494	20230705	113200	588719243	1848	1845	1848	1845	240
495	20230705	113100	588276419	1848	1845	1848	1845	426
496	20230705	113000	587490377	1845	1847	1848	1845	5913
497	20230705	112900	576577549	1849	1853	1853	1849	5051
498	20230705	112800	567237717	1853	1853	1854	1853	15
499	20230705	112700	567209917	1850	1854	1854	1850	2852
500	20230705	112600	561933202	1854	1853	1854	1853	11
501	20230705	112500	561912813	1853	1854	1858	1853	120
502	20230705	112400	561690313	1858	1858	1858	1855	13
503	20230705	112300	561666174	1855	1858	1858	1855	132
504	20230705	112200	561420933	1851	1850	1858	1850	10
505	20230705	112100	561402368	1858	1858	1858	1858	6
506	20230705	112000	561391220	1850	1858	1858	1850	1085
507	20230705	111900	559383259	1858	1857	1858	1857	8
508	20230705	111800	559368396	1858	1853	1858	1851	1175
509	20230705	111700	557192871	1859	1859	1859	1859	10
510	20230705	111600	557174281	1859	1853	1859	1853	7
511	20230705	111500	557161274	1859	1858	1859	1858	26
512	20230705	111400	557112944	1859	1857	1859	1857	5613
513	20230705	111300	546684475	1859	1858	1859	1858	506
514	20230705	111200	545744145	1853	1861	1861	1853	7688
515	20230705	111100	531493175	1861	1861	1861	1861	6
516	20230705	111000	531482009	1862	1855	1862	1855	1506
517	20230705	110900	528684567	1855	1860	1860	1855	2263
518	20230705	110800	524486522	1860	1860	1860	1855	1355
519	20230705	110700	521968390	1861	1862	1862	1860	1006
520	20230705	110600	520096228	1861	1859	1861	1857	843
521	20230705	110500	518528499	1861	1861	1861	1861	201
522	20230705	110400	518154438	1861	1860	1861	1860	21
523	20230705	110300	518115358	1861	1854	1861	1854	1431
524	20230705	110200	515460408	1857	1857	1857	1857	106
525	20230705	110100	515263566	1857	1853	1857	1853	106
526	20230705	110000	515067124	1857	1860	1862	1857	1118
527	20230705	105900	512989348	1859	1859	1859	1857	5191
528	20230705	105800	503339410	1859	1858	1859	1857	1245
529	20230705	105700	501026090	1859	1858	1859	1858	64
530	20230705	105600	500907172	1858	1857	1859	1857	1550
531	20230705	105500	498028394	1857	1854	1858	1854	96
532	20230705	105400	497850233	1858	1858	1859	1858	2241
533	20230705	105300	493686450	1851	1859	1859	1850	4056
534	20230705	105200	486178106	1860	1860	1860	1854	87
535	20230705	105100	486016586	1860	1862	1862	1860	513
536	20230705	105000	485061388	1864	1858	1864	1858	106
537	20230705	104900	484864119	1860	1860	1860	1853	108
538	20230705	104800	484663246	1862	1861	1862	1853	1210
539	20230705	104700	482412242	1861	1861	1861	1861	16
540	20230705	104600	482382466	1852	1874	1874	1852	4639
541	20230705	104500	473785572	1874	1848	1874	1846	7691
542	20230705	104400	459537118	1849	1852	1852	1849	6217
543	20230705	104300	448036011	1852	1852	1853	1851	7950
544	20230705	104200	433311791	1853	1857	1857	1853	6445
545	20230705	104100	421360672	1858	1859	1864	1858	1837
546	20230705	104000	417945871	1859	1860	1868	1859	35
547	20230705	103900	417880723	1859	1868	1868	1859	184
548	20230705	103800	417538593	1868	1863	1870	1860	1927
549	20230705	103700	413951412	1870	1872	1872	1864	89
550	20230705	103600	413785450	1872	1874	1874	1862	346
551	20230705	103500	413140746	1876	1876	1876	1865	2630
552	20230705	103400	408222153	1867	1880	1880	1866	5128
553	20230705	103300	398644174	1881	1881	1881	1881	17
554	20230705	103200	398612197	1870	1882	1882	1870	2007
555	20230705	103100	394853819	1882	1882	1882	1882	6
556	20230705	103000	394842527	1882	1882	1882	1882	210
557	20230705	102900	394447307	1880	1880	1880	1876	5043
558	20230705	102800	384976508	1880	1880	1880	1871	1161
559	20230705	102700	382803634	1880	1878	1880	1876	30
560	20230705	102600	382747317	1872	1875	1880	1872	700
561	20230705	102500	381436478	1875	1879	1880	1875	28
562	20230705	102400	381383886	1880	1880	1880	1870	1291
563	20230705	102300	378969636	1882	1882	1882	1882	7
564	20230705	102200	378956462	1882	1884	1884	1870	1006
565	20230705	102100	377074065	1884	1886	1886	1874	982
566	20230705	102000	375233140	1887	1887	1887	1876	2266
567	20230705	101900	370980764	1880	1888	1889	1880	1665
568	20230705	101800	367849884	1890	1890	1890	1890	11
569	20230705	101700	367829094	1890	1890	1890	1882	173
570	20230705	101600	367503234	1890	1890	1890	1883	38
571	20230705	101500	367431613	1892	1889	1892	1889	128
572	20230705	101400	367189667	1892	1890	1892	1890	1379
573	20230705	101300	364581193	1892	1892	1892	1885	1148
574	20230705	101200	362416012	1892	1892	1892	1890	20
575	20230705	101100	362378185	1892	1893	1893	1892	29
576	20230705	101000	362323289	1893	1889	1894	1889	3104
577	20230705	100900	356449939	1890	1893	1893	1890	9
578	20230705	100800	356432920	1893	1893	1893	1880	10833
579	20230705	100700	336024087	1891	1893	1893	1891	4876
580	20230705	100600	326799118	1893	1893	1893	1893	12
581	20230705	100500	326776402	1893	1892	1893	1892	1475
582	20230705	100400	323985627	1892	1893	1893	1892	8
583	20230705	100300	323970484	1891	1891	1893	1891	1847
584	20230705	100200	320476203	1893	1893	1893	1890	90
585	20230705	100100	320305974	1892	1892	1892	1892	7
586	20230705	100000	320292730	1892	1893	1893	1890	407
587	20230705	095900	319523478	1893	1890	1893	1890	2162
588	20230705	095800	315437292	1890	1893	1893	1890	374
589	20230705	095700	314730397	1893	1893	1894	1893	50
590	20230705	095600	314635746	1890	1893	1894	1890	8797
591	20230705	095500	298000235	1893	1890	1893	1887	578
592	20230705	095400	296907538	1893	1893	1893	1893	6
593	20230705	095300	296896180	1893	1894	1894	1893	201
594	20230705	095200	296515674	1895	1896	1896	1894	583
595	20230705	095100	295411085	1894	1882	1894	1882	11251
596	20230705	095000	274177575	1882	1878	1882	1878	1004
597	20230705	094900	272291814	1878	1882	1882	1878	1668
598	20230705	094800	269159286	1882	1884	1885	1878	201
599	20230705	094700	268780895	1885	1877	1885	1876	1306
600	20230705	094600	266327228	1877	1877	1877	1876	2520
601	20230705	094500	261597688	1877	1877	1877	1877	844
602	20230705	094400	260013500	1876	1873	1876	1873	1382
603	20230705	094300	257422200	1873	1870	1875	1870	491
604	20230705	094200	256503899	1870	1874	1875	1870	1278
605	20230705	094100	254113230	1875	1875	1876	1870	457
606	20230705	094000	253258317	1876	1875	1876	1868	1284
607	20230705	093900	250857570	1875	1875	1875	1875	6
608	20230705	093800	250846320	1874	1874	1875	1874	164
609	20230705	093700	250538972	1875	1875	1875	1866	1077
610	20230705	093600	248523773	1874	1869	1875	1869	4469
611	20230705	093500	240169298	1869	1869	1869	1869	6
612	20230705	093400	240158084	1869	1867	1869	1865	1088
613	20230705	093300	238127800	1867	1865	1869	1865	132
614	20230705	093200	237881456	1865	1869	1869	1865	369
615	20230705	093100	237193059	1869	1870	1870	1864	833
616	20230705	093000	235640246	1870	1865	1870	1864	2838
617	20230705	092900	230347176	1864	1866	1867	1864	170
618	20230705	092800	230030030	1866	1870	1870	1866	497
619	20230705	092700	229101559	1870	1870	1870	1870	7
620	20230705	092600	229088469	1875	1871	1875	1868	902
621	20230705	092500	227399572	1876	1876	1876	1871	326
622	20230705	092400	226788091	1876	1874	1877	1870	3543
623	20230705	092300	220144193	1871	1855	1874	1855	28009
624	20230705	092200	167999082	1855	1855	1860	1855	2911
625	20230705	092100	162598862	1860	1861	1862	1853	5567
626	20230705	092000	152253585	1862	1863	1863	1861	3760
627	20230705	091900	145254485	1863	1868	1870	1861	9802
628	20230705	091800	126989499	1870	1868	1874	1866	1512
629	20230705	091700	124165537	1874	1869	1874	1866	750
630	20230705	091600	122763867	1870	1870	1870	1866	1787
631	20230705	091500	119427948	1867	1870	1870	1867	4632
632	20230705	091400	110773162	1870	1871	1871	1868	5537
633	20230705	091300	100422592	1874	1870	1874	1870	7188
634	20230705	091200	86973854	1874	1877	1877	1868	1129
635	20230705	091100	84862701	1877	1872	1877	1870	710
636	20230705	091000	83534430	1877	1873	1877	1873	295
637	20230705	090900	82981630	1873	1873	1873	1871	1458
638	20230705	090800	80250798	1872	1873	1877	1868	3234
639	20230705	090700	74202149	1877	1875	1877	1872	3510
640	20230705	090600	67625335	1877	1876	1877	1876	2180
641	20230705	090500	63534576	1877	1876	1877	1876	4277
642	20230705	090400	55506691	1877	1875	1877	1867	8290
643	20230705	090300	39947329	1877	1870	1878	1867	1570
644	20230705	090200	37012616	1878	1876	1881	1870	2929
645	20230705	090100	31524960	1879	1884	1884	1866	21
646	20230705	090000	31485504	1864	1890	1891	1862	15697