KissMeData/273060/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	203700	7765701827	1288	1288	1288	1288	14238
3	20230706	203600	7765701827	1288	1288	1288	1288	0
4	20230706	203500	7765701827	1288	1288	1288	1288	0
5	20230706	203400	7765701827	1288	1288	1288	1288	0
6	20230706	203300	7765701827	1288	1288	1288	1288	0
7	20230706	203200	7765701827	1288	1288	1288	1288	0
8	20230706	203100	7765701827	1288	1288	1288	1288	0
9	20230706	203000	7765701827	1288	1288	1288	1288	0
10	20230706	202900	7765701827	1288	1288	1288	1288	0
11	20230706	202800	7765701827	1288	1288	1288	1288	0
12	20230706	202700	7765701827	1288	1288	1288	1288	0
13	20230706	202600	7765701827	1288	1288	1288	1288	0
14	20230706	202500	7765701827	1288	1288	1288	1288	0
15	20230706	202400	7765701827	1288	1288	1288	1288	0
16	20230706	202300	7765701827	1288	1288	1288	1288	0
17	20230706	202200	7765701827	1288	1288	1288	1288	0
18	20230706	202100	7765701827	1288	1288	1288	1288	0
19	20230706	202000	7765701827	1288	1288	1288	1288	0
20	20230706	201900	7765701827	1288	1288	1288	1288	0
21	20230706	201800	7765701827	1288	1288	1288	1288	0
22	20230706	201700	7765701827	1288	1288	1288	1288	0
23	20230706	201600	7765701827	1288	1288	1288	1288	0
24	20230706	201500	7765701827	1288	1288	1288	1288	0
25	20230706	201400	7765701827	1288	1288	1288	1288	0
26	20230706	201300	7765701827	1288	1288	1288	1288	0
27	20230706	201200	7765701827	1288	1288	1288	1288	0
28	20230706	201100	7765701827	1288	1288	1288	1288	0
29	20230706	201000	7765701827	1288	1288	1288	1288	0
30	20230706	200900	7765701827	1288	1288	1288	1288	0
31	20230706	200800	7765701827	1288	1288	1288	1288	0
32	20230706	200700	7765701827	1288	1288	1288	1288	14238
33	20230706	200600	7765701827	1288	1288	1288	1288	0
34	20230706	200500	7765701827	1288	1288	1288	1288	0
35	20230706	200400	7765701827	1288	1288	1288	1288	0
36	20230706	200300	7765701827	1288	1288	1288	1288	0
37	20230706	200200	7765701827	1288	1288	1288	1288	0
38	20230706	200100	7765701827	1288	1288	1288	1288	0
39	20230706	200000	7765701827	1288	1288	1288	1288	0
40	20230706	195900	7765701827	1288	1288	1288	1288	0
41	20230706	195800	7765701827	1288	1288	1288	1288	0
42	20230706	195700	7765701827	1288	1288	1288	1288	0
43	20230706	195600	7765701827	1288	1288	1288	1288	0
44	20230706	195500	7765701827	1288	1288	1288	1288	0
45	20230706	195400	7765701827	1288	1288	1288	1288	0
46	20230706	195300	7765701827	1288	1288	1288	1288	0
47	20230706	195200	7765701827	1288	1288	1288	1288	0
48	20230706	195100	7765701827	1288	1288	1288	1288	0
49	20230706	195000	7765701827	1288	1288	1288	1288	0
50	20230706	194900	7765701827	1288	1288	1288	1288	0
51	20230706	194800	7765701827	1288	1288	1288	1288	0
52	20230706	194700	7765701827	1288	1288	1288	1288	0
53	20230706	194600	7765701827	1288	1288	1288	1288	0
54	20230706	194500	7765701827	1288	1288	1288	1288	0
55	20230706	194400	7765701827	1288	1288	1288	1288	0
56	20230706	194300	7765701827	1288	1288	1288	1288	0
57	20230706	194200	7765701827	1288	1288	1288	1288	0
58	20230706	194100	7765701827	1288	1288	1288	1288	0
59	20230706	194000	7765701827	1288	1288	1288	1288	0
60	20230706	193900	7765701827	1288	1288	1288	1288	0
61	20230706	193800	7765701827	1288	1288	1288	1288	0
62	20230706	193700	7765701827	1288	1288	1288	1288	14238
63	20230706	193600	7765701827	1288	1288	1288	1288	0
64	20230706	193500	7765701827	1288	1288	1288	1288	0
65	20230706	193400	7765701827	1288	1288	1288	1288	0
66	20230706	193300	7765701827	1288	1288	1288	1288	0
67	20230706	193200	7765701827	1288	1288	1288	1288	0
68	20230706	193100	7765701827	1288	1288	1288	1288	0
69	20230706	193000	7765701827	1288	1288	1288	1288	0
70	20230706	192900	7765701827	1288	1288	1288	1288	0
71	20230706	192800	7765701827	1288	1288	1288	1288	0
72	20230706	192700	7765701827	1288	1288	1288	1288	0
73	20230706	192600	7765701827	1288	1288	1288	1288	0
74	20230706	192500	7765701827	1288	1288	1288	1288	0
75	20230706	192400	7765701827	1288	1288	1288	1288	0
76	20230706	192300	7765701827	1288	1288	1288	1288	0
77	20230706	192200	7765701827	1288	1288	1288	1288	0
78	20230706	192100	7765701827	1288	1288	1288	1288	0
79	20230706	192000	7765701827	1288	1288	1288	1288	0
80	20230706	191900	7765701827	1288	1288	1288	1288	0
81	20230706	191800	7765701827	1288	1288	1288	1288	0
82	20230706	191700	7765701827	1288	1288	1288	1288	0
83	20230706	191600	7765701827	1288	1288	1288	1288	0
84	20230706	191500	7765701827	1288	1288	1288	1288	0
85	20230706	191400	7765701827	1288	1288	1288	1288	0
86	20230706	191300	7765701827	1288	1288	1288	1288	0
87	20230706	191200	7765701827	1288	1288	1288	1288	0
88	20230706	191100	7765701827	1288	1288	1288	1288	0
89	20230706	191000	7765701827	1288	1288	1288	1288	0
90	20230706	190900	7765701827	1288	1288	1288	1288	0
91	20230706	190800	7765701827	1288	1288	1288	1288	0
92	20230706	190700	7765701827	1288	1288	1288	1288	14238
93	20230706	190600	7765701827	1288	1288	1288	1288	0
94	20230706	190500	7765701827	1288	1288	1288	1288	0
95	20230706	190400	7765701827	1288	1288	1288	1288	0
96	20230706	190300	7765701827	1288	1288	1288	1288	0
97	20230706	190200	7765701827	1288	1288	1288	1288	0
98	20230706	190100	7765701827	1288	1288	1288	1288	0
99	20230706	190000	7765701827	1288	1288	1288	1288	0
100	20230706	185900	7765701827	1288	1288	1288	1288	0
101	20230706	185800	7765701827	1288	1288	1288	1288	0
102	20230706	185700	7765701827	1288	1288	1288	1288	0
103	20230706	185600	7765701827	1288	1288	1288	1288	0
104	20230706	185500	7765701827	1288	1288	1288	1288	0
105	20230706	185400	7765701827	1288	1288	1288	1288	0
106	20230706	185300	7765701827	1288	1288	1288	1288	0
107	20230706	185200	7765701827	1288	1288	1288	1288	0
108	20230706	185100	7765701827	1288	1288	1288	1288	0
109	20230706	185000	7765701827	1288	1288	1288	1288	0
110	20230706	184900	7765701827	1288	1288	1288	1288	0
111	20230706	184800	7765701827	1288	1288	1288	1288	0
112	20230706	184700	7765701827	1288	1288	1288	1288	0
113	20230706	184600	7765701827	1288	1288	1288	1288	0
114	20230706	184500	7765701827	1288	1288	1288	1288	0
115	20230706	184400	7765701827	1288	1288	1288	1288	0
116	20230706	184300	7765701827	1288	1288	1288	1288	0
117	20230706	184200	7765701827	1288	1288	1288	1288	0
118	20230706	184100	7765701827	1288	1288	1288	1288	0
119	20230706	184000	7765701827	1288	1288	1288	1288	0
120	20230706	183900	7765701827	1288	1288	1288	1288	0
121	20230706	183800	7765701827	1288	1288	1288	1288	0
122	20230706	183700	7765701827	1288	1288	1288	1288	14238
123	20230706	183600	7765701827	1288	1288	1288	1288	0
124	20230706	183500	7765701827	1288	1288	1288	1288	0
125	20230706	183400	7765701827	1288	1288	1288	1288	0
126	20230706	183300	7765701827	1288	1288	1288	1288	0
127	20230706	183200	7765701827	1288	1288	1288	1288	0
128	20230706	183100	7765701827	1288	1288	1288	1288	0
129	20230706	183000	7765701827	1288	1288	1288	1288	0
130	20230706	182900	7765701827	1288	1288	1288	1288	0
131	20230706	182800	7765701827	1288	1288	1288	1288	0
132	20230706	182700	7765701827	1288	1288	1288	1288	0
133	20230706	182600	7765701827	1288	1288	1288	1288	0
134	20230706	182500	7765701827	1288	1288	1288	1288	0
135	20230706	182400	7765701827	1288	1288	1288	1288	0
136	20230706	182300	7765701827	1288	1288	1288	1288	0
137	20230706	182200	7765701827	1288	1288	1288	1288	0
138	20230706	182100	7765701827	1288	1288	1288	1288	0
139	20230706	182000	7765701827	1288	1288	1288	1288	0
140	20230706	181900	7765701827	1288	1288	1288	1288	0
141	20230706	181800	7765701827	1288	1288	1288	1288	0
142	20230706	181700	7765701827	1288	1288	1288	1288	0
143	20230706	181600	7765701827	1288	1288	1288	1288	0
144	20230706	181500	7765701827	1288	1288	1288	1288	0
145	20230706	181400	7765701827	1288	1288	1288	1288	0
146	20230706	181300	7765701827	1288	1288	1288	1288	0
147	20230706	181200	7765701827	1288	1288	1288	1288	0
148	20230706	181100	7765701827	1288	1288	1288	1288	0
149	20230706	181000	7765701827	1288	1288	1288	1288	0
150	20230706	180900	7765701827	1288	1288	1288	1288	0
151	20230706	180800	7765701827	1288	1288	1288	1288	0
152	20230706	180700	7765701827	1288	1288	1288	1288	14238
153	20230706	180600	7765701827	1288	1288	1288	1288	0
154	20230706	180500	7765701827	1288	1288	1288	1288	0
155	20230706	180400	7765701827	1288	1288	1288	1288	0
156	20230706	180300	7765701827	1288	1288	1288	1288	0
157	20230706	180200	7765701827	1288	1288	1288	1288	0
158	20230706	180100	7765701827	1288	1288	1288	1288	0
159	20230706	180000	7765701827	1288	1288	1288	1288	0
160	20230706	175900	7765701827	1288	1288	1288	1288	0
161	20230706	175800	7765701827	1288	1288	1288	1288	0
162	20230706	175700	7765701827	1288	1288	1288	1288	0
163	20230706	175600	7765701827	1288	1288	1288	1288	0
164	20230706	175500	7765701827	1288	1288	1288	1288	0
165	20230706	175400	7765701827	1288	1288	1288	1288	0
166	20230706	175300	7765701827	1288	1288	1288	1288	0
167	20230706	175200	7765701827	1288	1288	1288	1288	0
168	20230706	175100	7765701827	1288	1288	1288	1288	0
169	20230706	175000	7765701827	1288	1288	1288	1288	0
170	20230706	174900	7765701827	1288	1288	1288	1288	0
171	20230706	174800	7765701827	1288	1288	1288	1288	0
172	20230706	174700	7765701827	1288	1288	1288	1288	0
173	20230706	174600	7765701827	1288	1288	1288	1288	0
174	20230706	174500	7765701827	1288	1288	1288	1288	0
175	20230706	174400	7765701827	1288	1288	1288	1288	0
176	20230706	174300	7765701827	1288	1288	1288	1288	0
177	20230706	174200	7765701827	1288	1288	1288	1288	0
178	20230706	174100	7765701827	1288	1288	1288	1288	0
179	20230706	174000	7765701827	1288	1288	1288	1288	0
180	20230706	173900	7765701827	1288	1288	1288	1288	0
181	20230706	173800	7765701827	1288	1288	1288	1288	0
182	20230706	173700	7765701827	1288	1288	1288	1288	14238
183	20230706	173600	7765701827	1288	1288	1288	1288	0
184	20230706	173500	7765701827	1288	1288	1288	1288	0
185	20230706	173400	7765701827	1288	1288	1288	1288	0
186	20230706	173300	7765701827	1288	1288	1288	1288	0
187	20230706	173200	7765701827	1288	1288	1288	1288	0
188	20230706	173100	7765701827	1288	1288	1288	1288	0
189	20230706	173000	7765701827	1288	1288	1288	1288	0
190	20230706	172900	7765701827	1288	1288	1288	1288	0
191	20230706	172800	7765701827	1288	1288	1288	1288	0
192	20230706	172700	7765701827	1288	1288	1288	1288	0
193	20230706	172600	7765701827	1288	1288	1288	1288	0
194	20230706	172500	7765701827	1288	1288	1288	1288	0
195	20230706	172400	7765701827	1288	1288	1288	1288	0
196	20230706	172300	7765701827	1288	1288	1288	1288	0
197	20230706	172200	7765701827	1288	1288	1288	1288	0
198	20230706	172100	7765701827	1288	1288	1288	1288	0
199	20230706	172000	7765701827	1288	1288	1288	1288	0
200	20230706	171900	7765701827	1288	1288	1288	1288	0
201	20230706	171800	7765701827	1288	1288	1288	1288	0
202	20230706	171700	7765701827	1288	1288	1288	1288	0
203	20230706	171600	7765701827	1288	1288	1288	1288	0
204	20230706	171500	7765701827	1288	1288	1288	1288	0
205	20230706	171400	7765701827	1288	1288	1288	1288	0
206	20230706	171300	7765701827	1288	1288	1288	1288	0
207	20230706	171200	7765701827	1288	1288	1288	1288	0
208	20230706	171100	7765701827	1288	1288	1288	1288	0
209	20230706	171000	7765701827	1288	1288	1288	1288	0
210	20230706	170900	7765701827	1288	1288	1288	1288	0
211	20230706	170800	7765701827	1288	1288	1288	1288	0
212	20230706	170700	7765701827	1288	1288	1288	1288	14238
213	20230706	170600	7765701827	1288	1288	1288	1288	0
214	20230706	170500	7765701827	1288	1288	1288	1288	0
215	20230706	170400	7765701827	1288	1288	1288	1288	0
216	20230706	170300	7765701827	1288	1288	1288	1288	0
217	20230706	170200	7765701827	1288	1288	1288	1288	0
218	20230706	170100	7765701827	1288	1288	1288	1288	0
219	20230706	170000	7765701827	1288	1288	1288	1288	0
220	20230706	165900	7765701827	1288	1288	1288	1288	0
221	20230706	165800	7765701827	1288	1288	1288	1288	0
222	20230706	165700	7765701827	1288	1288	1288	1288	0
223	20230706	165600	7765701827	1288	1288	1288	1288	0
224	20230706	165500	7765701827	1288	1288	1288	1288	0
225	20230706	165400	7765701827	1288	1288	1288	1288	0
226	20230706	165300	7765701827	1288	1288	1288	1288	0
227	20230706	165200	7765701827	1288	1288	1288	1288	0
228	20230706	165100	7765701827	1288	1288	1288	1288	0
229	20230706	165000	7765701827	1288	1288	1288	1288	0
230	20230706	164900	7765701827	1288	1288	1288	1288	0
231	20230706	164800	7765701827	1288	1288	1288	1288	0
232	20230706	164700	7765701827	1288	1288	1288	1288	0
233	20230706	164600	7765701827	1288	1288	1288	1288	0
234	20230706	164500	7765701827	1288	1288	1288	1288	0
235	20230706	164400	7765701827	1288	1288	1288	1288	0
236	20230706	164300	7765701827	1288	1288	1288	1288	0
237	20230706	164200	7765701827	1288	1288	1288	1288	0
238	20230706	164100	7765701827	1288	1288	1288	1288	0
239	20230706	164000	7765701827	1288	1288	1288	1288	0
240	20230706	163900	7765701827	1288	1288	1288	1288	0
241	20230706	163800	7765701827	1288	1288	1288	1288	0
242	20230706	163700	7765701827	1288	1288	1288	1288	14238
243	20230706	163600	7765701827	1288	1288	1288	1288	0
244	20230706	163500	7765701827	1288	1288	1288	1288	0
245	20230706	163400	7765701827	1288	1288	1288	1288	0
246	20230706	163300	7765701827	1288	1288	1288	1288	0
247	20230706	163200	7765701827	1288	1288	1288	1288	0
248	20230706	163100	7765701827	1288	1288	1288	1288	0
249	20230706	163000	7765701827	1288	1288	1288	1288	0
250	20230706	162900	7765701827	1288	1288	1288	1288	0
251	20230706	162800	7765701827	1288	1288	1288	1288	0
252	20230706	162700	7765701827	1288	1288	1288	1288	0
253	20230706	162600	7765701827	1288	1288	1288	1288	0
254	20230706	162500	7765701827	1288	1288	1288	1288	0
255	20230706	162400	7765701827	1288	1288	1288	1288	0
256	20230706	162300	7765701827	1288	1288	1288	1288	0
257	20230706	162200	7765701827	1288	1288	1288	1288	0
258	20230706	162100	7765701827	1288	1288	1288	1288	0
259	20230706	162000	7765701827	1288	1288	1288	1288	0
260	20230706	161900	7765701827	1288	1288	1288	1288	0
261	20230706	161800	7765701827	1288	1288	1288	1288	0
262	20230706	161700	7765701827	1288	1288	1288	1288	0
263	20230706	161600	7765701827	1288	1288	1288	1288	0
264	20230706	161500	7765701827	1288	1288	1288	1288	0
265	20230706	161400	7765701827	1288	1288	1288	1288	0
266	20230706	161300	7765701827	1288	1288	1288	1288	0
267	20230706	161200	7765701827	1288	1288	1288	1288	0
268	20230706	161100	7765701827	1288	1288	1288	1288	0
269	20230706	161000	7765701827	1288	1288	1288	1288	0
270	20230706	160900	7765701827	1288	1288	1288	1288	0
271	20230706	160800	7765701827	1288	1288	1288	1288	0
272	20230706	160700	7765701827	1288	1288	1288	1288	14238
273	20230706	160600	7765701827	1288	1288	1288	1288	0
274	20230706	160500	7765701827	1288	1288	1288	1288	0
275	20230706	160400	7765701827	1288	1288	1288	1288	0
276	20230706	160300	7765701827	1288	1288	1288	1288	0
277	20230706	160200	7765701827	1288	1288	1288	1288	0
278	20230706	160100	7765701827	1288	1288	1288	1288	0
279	20230706	160000	7765701827	1288	1288	1288	1288	0
280	20230706	155900	7765701827	1288	1288	1288	1288	0
281	20230706	155800	7765701827	1288	1288	1288	1288	0
282	20230706	155700	7765701827	1288	1288	1288	1288	0
283	20230706	155600	7765701827	1288	1288	1288	1288	0
284	20230706	155500	7765701827	1288	1288	1288	1288	0
285	20230706	155400	7765701827	1288	1288	1288	1288	0
286	20230706	155300	7765701827	1288	1288	1288	1288	0
287	20230706	155200	7765701827	1288	1288	1288	1288	0
288	20230706	155100	7765701827	1288	1288	1288	1288	0
289	20230706	155000	7765701827	1288	1288	1288	1288	0
290	20230706	154900	7765701827	1288	1288	1288	1288	0
291	20230706	154800	7765701827	1288	1288	1288	1288	0
292	20230706	154700	7765701827	1288	1288	1288	1288	0
293	20230706	154600	7765701827	1288	1288	1288	1288	0
294	20230706	154500	7765701827	1288	1288	1288	1288	0
295	20230706	154400	7765701827	1288	1288	1288	1288	0
296	20230706	154300	7765701827	1288	1288	1288	1288	0
297	20230706	154200	7765701827	1288	1288	1288	1288	0
298	20230706	154100	7765701827	1288	1288	1288	1288	0
299	20230706	154000	7765701827	1288	1288	1288	1288	0
300	20230706	153900	7765701827	1288	1288	1288	1288	0
301	20230706	153800	7765701827	1288	1288	1288	1288	0
302	20230706	153700	7765701827	1288	1288	1288	1288	14238
303	20230706	153600	7765701827	1288	1288	1288	1288	0
304	20230706	153500	7765701827	1288	1288	1288	1288	0
305	20230706	153400	7765701827	1288	1288	1288	1288	0
306	20230706	153300	7765701827	1288	1288	1288	1288	0
307	20230706	153200	7765701827	1288	1288	1288	1288	0
308	20230706	153100	7765701827	1288	1288	1288	1288	0
309	20230706	153000	7765701827	1288	1288	1288	1288	14238
310	20230706	152900	7747363283	1274	1274	1274	1274	0
311	20230706	152800	7747363283	1274	1274	1274	1274	0
312	20230706	152700	7747363283	1274	1274	1274	1274	0
313	20230706	152600	7747363283	1274	1274	1274	1274	0
314	20230706	152500	7747363283	1274	1274	1274	1274	0
315	20230706	152400	7747363283	1274	1274	1274	1274	0
316	20230706	152300	7747363283	1274	1274	1274	1274	0
317	20230706	152200	7747363283	1274	1274	1274	1274	0
318	20230706	152100	7747363283	1274	1274	1274	1274	0
319	20230706	152000	7747363283	1274	1274	1274	1274	0
320	20230706	151900	7747363283	1274	1271	1274	1270	2098
321	20230706	151800	7744697749	1270	1273	1273	1270	2121
322	20230706	151700	7742001450	1272	1274	1274	1272	915
323	20230706	151600	7740836122	1274	1274	1274	1274	1210
324	20230706	151500	7739294582	1274	1272	1274	1270	16378
325	20230706	151400	7718476054	1272	1278	1278	1272	1719
326	20230706	151300	7716285434	1273	1278	1278	1273	1694
327	20230706	151200	7714125297	1274	1274	1277	1274	2123
328	20230706	151100	7711417289	1273	1273	1273	1273	2517
329	20230706	151000	7708213148	1273	1274	1274	1273	705
330	20230706	150900	7707315282	1274	1276	1276	1274	310
331	20230706	150800	7706920041	1276	1276	1276	1276	100
332	20230706	150700	7706792441	1276	1276	1277	1276	2085
333	20230706	150600	7704130415	1277	1277	1277	1277	735
334	20230706	150500	7703191820	1277	1277	1279	1277	3527
335	20230706	150400	7698683328	1278	1276	1278	1276	162
336	20230706	150300	7698476359	1275	1272	1275	1271	2406
337	20230706	150200	7695415927	1272	1273	1273	1272	3204
338	20230706	150100	7691340429	1272	1276	1276	1272	14404
339	20230706	150000	7672997544	1276	1278	1278	1276	1378
340	20230706	145900	7671238193	1277	1277	1277	1277	1
341	20230706	145800	7671236916	1278	1279	1279	1278	317
342	20230706	145700	7670831606	1279	1279	1279	1279	5
343	20230706	145600	7670825211	1278	1278	1278	1278	197
344	20230706	145500	7670573445	1278	1278	1278	1278	500
345	20230706	145400	7669934445	1278	1278	1278	1278	109
346	20230706	145300	7669795143	1278	1278	1278	1278	0
347	20230706	145200	7669795143	1278	1278	1278	1278	100
348	20230706	145100	7669667343	1278	1278	1278	1278	0
349	20230706	145000	7669667343	1278	1276	1278	1276	218
350	20230706	144900	7669389134	1276	1276	1276	1276	115
351	20230706	144800	7669242394	1276	1276	1276	1276	1051
352	20230706	144700	7667901318	1276	1277	1277	1276	774
353	20230706	144600	7666913543	1277	1280	1280	1277	29
354	20230706	144500	7666876480	1280	1278	1280	1278	500
355	20230706	144400	7666236484	1282	1281	1282	1281	16
356	20230706	144300	7666215973	1281	1276	1282	1275	4590
357	20230706	144200	7660353419	1276	1278	1278	1276	2720
358	20230706	144100	7656880057	1277	1277	1277	1277	0
359	20230706	144000	7656880057	1277	1277	1277	1277	71
360	20230706	143900	7656789390	1276	1276	1276	1276	0
361	20230706	143800	7656789390	1276	1281	1282	1276	1364
362	20230706	143700	7655046982	1281	1279	1281	1279	357
363	20230706	143600	7654589911	1279	1279	1279	1277	1463
364	20230706	143500	7652718738	1279	1274	1279	1274	793
365	20230706	143400	7651705502	1273	1275	1275	1273	1900
366	20230706	143300	7649286772	1277	1277	1277	1276	11
367	20230706	143200	7649272728	1273	1275	1277	1273	7384
368	20230706	143100	7639863837	1275	1275	1275	1275	0
369	20230706	143000	7639863837	1275	1275	1275	1275	170
370	20230706	142900	7639647087	1279	1276	1279	1276	300
371	20230706	142800	7639263393	1275	1275	1275	1275	4188
372	20230706	142700	7633923693	1275	1275	1275	1275	465
373	20230706	142600	7633330818	1274	1274	1275	1274	357
374	20230706	142500	7632875995	1274	1277	1277	1274	4286
375	20230706	142400	7627410095	1276	1275	1276	1275	5953
376	20230706	142300	7619818449	1276	1277	1277	1276	6164
377	20230706	142200	7611947556	1278	1280	1280	1278	2673
378	20230706	142100	7608531460	1279	1279	1279	1279	96
379	20230706	142000	7608408676	1280	1280	1280	1280	0
380	20230706	141900	7608408676	1280	1280	1280	1280	1851
381	20230706	141800	7606039396	1286	1285	1286	1285	2
382	20230706	141700	7606036825	1280	1280	1280	1280	45
383	20230706	141600	7605979225	1279	1282	1282	1279	4010
384	20230706	141500	7600845681	1286	1286	1286	1286	0
385	20230706	141400	7600845681	1286	1286	1286	1286	0
386	20230706	141300	7600845681	1286	1283	1286	1283	4
387	20230706	141200	7600840543	1282	1282	1282	1282	0
388	20230706	141100	7600840543	1282	1282	1282	1282	0
389	20230706	141000	7600840543	1282	1282	1282	1282	0
390	20230706	140900	7600840543	1282	1281	1282	1281	3133
391	20230706	140800	7596825402	1281	1281	1281	1281	119
392	20230706	140700	7596672963	1281	1282	1282	1280	1172
393	20230706	140600	7595172107	1282	1282	1282	1282	128
394	20230706	140500	7595008011	1282	1282	1282	1282	30
395	20230706	140400	7594969551	1282	1282	1282	1282	662
396	20230706	140300	7594120867	1280	1281	1281	1280	1225
397	20230706	140200	7592552538	1281	1281	1281	1281	722
398	20230706	140100	7591627656	1281	1281	1282	1281	109
399	20230706	140000	7591488021	1284	1284	1284	1284	0
400	20230706	135900	7591488021	1284	1284	1284	1284	1100
401	20230706	135800	7590075621	1285	1285	1285	1285	0
402	20230706	135700	7590075621	1285	1283	1285	1283	1044
403	20230706	135600	7588734303	1282	1281	1282	1281	3
404	20230706	135500	7588730458	1276	1280	1280	1276	1647
405	20230706	135400	7586627564	1277	1280	1280	1277	1330
406	20230706	135300	7584928863	1280	1276	1280	1276	2001
407	20230706	135200	7582375583	1281	1276	1281	1276	1038
408	20230706	135100	7581050996	1281	1279	1281	1279	1511
409	20230706	135000	7579118328	1279	1275	1279	1274	26366
410	20230706	134900	7545520139	1283	1285	1285	1274	30685
411	20230706	134800	7506355902	1288	1288	1288	1288	1
412	20230706	134700	7506354614	1288	1288	1288	1287	465
413	20230706	134600	7505755695	1288	1288	1288	1288	106
414	20230706	134500	7505619167	1290	1289	1290	1289	21
415	20230706	134400	7505592079	1288	1288	1288	1288	0
416	20230706	134300	7505592079	1288	1287	1288	1287	1021
417	20230706	134200	7504277061	1287	1287	1287	1287	10
418	20230706	134100	7504264191	1287	1281	1287	1281	138
419	20230706	134000	7504087353	1288	1288	1288	1288	37
420	20230706	133900	7504039697	1288	1288	1288	1288	14
421	20230706	133800	7504021665	1280	1279	1280	1278	1084
422	20230706	133700	7502634315	1279	1279	1279	1277	336
423	20230706	133600	7502204641	1277	1277	1277	1277	235
424	20230706	133500	7501904546	1277	1279	1279	1276	1660
425	20230706	133400	7499785277	1278	1278	1278	1278	1623
426	20230706	133300	7497711083	1277	1279	1279	1277	1101
427	20230706	133200	7496304972	1289	1282	1289	1276	4394
428	20230706	133100	7490676721	1282	1283	1283	1282	124
429	20230706	133000	7490517688	1282	1282	1282	1282	28
430	20230706	132900	7490481792	1283	1283	1283	1283	79
431	20230706	132800	7490380435	1283	1283	1283	1281	1518
432	20230706	132700	7488435129	1287	1287	1293	1282	343
433	20230706	132600	7487994756	1287	1288	1295	1283	615
434	20230706	132500	7487202784	1288	1288	1288	1288	1
435	20230706	132400	7487201496	1284	1288	1288	1284	6
436	20230706	132300	7487193772	1288	1288	1289	1288	4
437	20230706	132200	7487188619	1287	1292	1295	1287	369
438	20230706	132100	7486711401	1292	1278	1292	1275	8511
439	20230706	132000	7475822456	1278	1285	1289	1276	10030
440	20230706	131900	7462980471	1284	1284	1288	1282	11101
441	20230706	131800	7448739969	1284	1292	1300	1282	1019
442	20230706	131700	7447419084	1292	1294	1294	1281	4650
443	20230706	131600	7441447360	1294	1281	1294	1280	7337
444	20230706	131500	7432010708	1280	1291	1291	1279	23975
445	20230706	131400	7401191838	1290	1291	1291	1290	1593
446	20230706	131300	7399135867	1291	1293	1294	1291	11510
447	20230706	131200	7384258841	1293	1293	1293	1293	500
448	20230706	131100	7383612341	1293	1295	1298	1292	15174
449	20230706	131000	7363998916	1295	1298	1299	1295	3414
450	20230706	130900	7359569597	1298	1298	1298	1298	95
451	20230706	130800	7359446287	1298	1298	1299	1296	12930
452	20230706	130700	7342688147	1299	1299	1299	1299	60
453	20230706	130600	7342610207	1299	1300	1300	1299	409
454	20230706	130500	7342078726	1300	1301	1301	1300	11
455	20230706	130400	7342064425	1302	1301	1302	1299	5338
456	20230706	130300	7335124698	1301	1302	1302	1301	70
457	20230706	130200	7335033559	1303	1301	1303	1301	231
458	20230706	130100	7334733008	1301	1301	1301	1301	1400
459	20230706	130000	7332911608	1300	1304	1304	1300	1040
460	20230706	125900	7331555608	1305	1300	1305	1300	1337
461	20230706	125800	7329815243	1300	1301	1301	1300	6474
462	20230706	125700	7321398362	1301	1301	1301	1300	525
463	20230706	125600	7320715442	1301	1305	1305	1300	4053
464	20230706	125500	7315442964	1305	1307	1307	1305	1724
465	20230706	125400	7313189768	1304	1307	1307	1304	711
466	20230706	125300	7312260836	1307	1311	1322	1306	8910
467	20230706	125200	7300521594	1313	1297	1313	1294	3285
468	20230706	125100	7296255562	1297	1300	1300	1297	1002
469	20230706	125000	7294955896	1298	1301	1301	1297	2069
470	20230706	124900	7292267721	1303	1300	1303	1299	4725
471	20230706	124800	7286125220	1300	1309	1309	1300	6091
472	20230706	124700	7278179822	1311	1315	1316	1310	6650
473	20230706	124600	7269450073	1319	1316	1319	1315	1962
474	20230706	124500	7266868814	1317	1323	1323	1317	19103
475	20230706	124400	7241671413	1323	1324	1324	1323	24292
476	20230706	124300	7209531513	1324	1325	1325	1324	13167
477	20230706	124200	7192097411	1325	1325	1325	1325	7
478	20230706	124100	7192088136	1325	1325	1325	1325	60
479	20230706	124000	7192008636	1325	1326	1326	1325	4479
480	20230706	123900	7186073956	1328	1325	1328	1325	143
481	20230706	123800	7185884478	1328	1328	1328	1325	6222
482	20230706	123700	7177636112	1328	1328	1328	1328	100
483	20230706	123600	7177503312	1328	1326	1328	1326	533
484	20230706	123500	7176796552	1328	1328	1328	1328	213
485	20230706	123400	7176513688	1328	1325	1328	1325	1992
486	20230706	123300	7173874285	1325	1326	1326	1325	654
487	20230706	123200	7173007472	1326	1326	1326	1324	21415
488	20230706	123100	7144641772	1326	1326	1326	1326	538
489	20230706	123000	7143928384	1326	1326	1326	1326	5
490	20230706	122900	7143921754	1325	1325	1325	1325	0
491	20230706	122800	7143921754	1325	1325	1325	1325	2032
492	20230706	122700	7141229354	1325	1326	1326	1325	1895
493	20230706	122600	7138718272	1326	1330	1330	1326	404
494	20230706	122500	7138182564	1330	1330	1330	1330	0
495	20230706	122400	7138182564	1330	1325	1330	1325	201
496	20230706	122300	7137916234	1325	1326	1326	1325	7168
497	20230706	122200	7128416703	1326	1330	1330	1326	95
498	20230706	122100	7128290433	1326	1326	1326	1326	2075
499	20230706	122000	7125538983	1326	1326	1326	1326	3748
500	20230706	121900	7120569135	1326	1327	1327	1326	1183
501	20230706	121800	7119000418	1327	1328	1328	1326	2495
502	20230706	121700	7115690084	1327	1328	1328	1327	2073
503	20230706	121600	7112938712	1329	1329	1329	1329	286
504	20230706	121500	7112558618	1331	1331	1331	1331	24
505	20230706	121400	7112526674	1330	1330	1330	1330	150
506	20230706	121300	7112327174	1329	1329	1329	1329	1536
507	20230706	121200	7110285830	1330	1331	1331	1330	5298
508	20230706	121100	7103237060	1331	1333	1333	1331	1144
509	20230706	121000	7101714393	1334	1334	1334	1334	2
510	20230706	120900	7101711725	1331	1333	1333	1331	1021
511	20230706	120800	7100352741	1334	1333	1334	1333	6
512	20230706	120700	7100344742	1331	1331	1331	1331	0
513	20230706	120600	7100344742	1331	1331	1331	1331	39
514	20230706	120500	7100292833	1333	1333	1333	1333	0
515	20230706	120400	7100292833	1333	1332	1333	1332	1000
516	20230706	120300	7098959855	1332	1330	1332	1329	455
517	20230706	120200	7098355148	1330	1331	1331	1330	78
518	20230706	120100	7098251378	1329	1330	1333	1329	366
519	20230706	120000	7097764536	1329	1329	1329	1329	28
520	20230706	115900	7097727324	1329	1330	1330	1329	2323
521	20230706	115800	7094638134	1330	1329	1330	1328	980
522	20230706	115700	7093335713	1330	1330	1330	1330	373
523	20230706	115600	7092839623	1330	1325	1330	1325	5644
524	20230706	115500	7085354700	1325	1327	1327	1325	4417
525	20230706	115400	7079499955	1330	1325	1330	1325	4645
526	20230706	115300	7073338580	1330	1331	1331	1325	14571
527	20230706	115200	7054010338	1331	1331	1331	1331	24
528	20230706	115100	7053978394	1327	1330	1333	1326	28490
529	20230706	115000	7016167986	1330	1333	1333	1330	1153
530	20230706	114900	7014634487	1334	1330	1334	1329	4146
531	20230706	114800	7009120736	1330	1332	1332	1330	5477
532	20230706	114700	7001831758	1336	1332	1336	1331	1224
533	20230706	114600	7000201351	1331	1335	1336	1331	22012
534	20230706	114500	6970896795	1335	1339	1339	1335	1895
535	20230706	114400	6968361444	1339	1343	1343	1339	7798
536	20230706	114300	6957904005	1344	1346	1346	1344	1967
537	20230706	114200	6955260355	1343	1343	1343	1343	0
538	20230706	114100	6955260355	1343	1345	1345	1343	231
539	20230706	114000	6954950000	1345	1343	1345	1343	2058
540	20230706	113900	6952185980	1343	1342	1343	1342	1458
541	20230706	113800	6950228829	1341	1342	1342	1341	534
542	20230706	113700	6949512212	1342	1341	1342	1340	1631
543	20230706	113600	6947325046	1340	1343	1343	1340	3287
544	20230706	113500	6942915243	1343	1351	1351	1343	7481
545	20230706	113400	6932837596	1355	1351	1355	1351	67
546	20230706	113300	6932747075	1350	1350	1354	1350	2007
547	20230706	113200	6930037605	1350	1352	1352	1350	813
548	20230706	113100	6928939243	1351	1352	1352	1350	1011
549	20230706	113000	6927573355	1356	1353	1357	1352	3019
550	20230706	112900	6923485625	1355	1353	1355	1353	6185
551	20230706	112800	6915111006	1353	1351	1354	1350	856
552	20230706	112700	6913953940	1350	1348	1350	1348	3703
553	20230706	112600	6908959691	1348	1347	1350	1344	3168
554	20230706	112500	6904692660	1344	1344	1344	1344	93
555	20230706	112400	6904567668	1344	1347	1347	1344	556
556	20230706	112300	6903820401	1346	1342	1346	1342	2511
557	20230706	112200	6900442331	1342	1341	1342	1341	326
558	20230706	112100	6900005163	1341	1345	1346	1341	3480
559	20230706	112000	6895321379	1345	1337	1345	1337	1210
560	20230706	111900	6893698931	1337	1331	1337	1331	5134
561	20230706	111800	6886855085	1330	1329	1330	1329	7960
562	20230706	111700	6876274768	1329	1332	1332	1329	11466
563	20230706	111600	6861021483	1332	1335	1337	1332	4489
564	20230706	111500	6855035722	1335	1335	1335	1335	219
565	20230706	111400	6854743357	1335	1335	1335	1335	978
566	20230706	111300	6853437727	1335	1342	1342	1335	1433
567	20230706	111200	6851520402	1344	1346	1346	1344	323
568	20230706	111100	6851086262	1346	1343	1346	1343	307
569	20230706	111000	6850673375	1340	1340	1340	1340	1347
570	20230706	110900	6848868395	1340	1340	1340	1340	1
571	20230706	110800	6848867055	1334	1334	1340	1334	1832
572	20230706	110700	6846415223	1338	1333	1338	1332	4999
573	20230706	110600	6839744177	1332	1334	1334	1331	1522
574	20230706	110500	6837717103	1334	1336	1336	1331	12720
575	20230706	110400	6820752289	1338	1339	1343	1336	4089
576	20230706	110300	6815282820	1338	1342	1343	1338	12403
577	20230706	110200	6798664392	1342	1344	1348	1342	6031
578	20230706	110100	6790564456	1350	1350	1350	1350	614
579	20230706	110000	6789735556	1350	1349	1350	1349	1219
580	20230706	105900	6788090854	1349	1344	1349	1343	2227
581	20230706	105800	6785099184	1349	1349	1349	1349	1101
582	20230706	105700	6783613935	1349	1344	1349	1344	715
583	20230706	105600	6782650420	1348	1350	1350	1344	1618
584	20230706	105500	6780471604	1349	1343	1350	1342	7241
585	20230706	105400	6770732586	1343	1341	1343	1341	661
586	20230706	105300	6769845662	1341	1336	1341	1335	4207
587	20230706	105200	6764222116	1336	1338	1338	1336	4955
588	20230706	105100	6757597606	1338	1338	1341	1337	7050
589	20230706	105000	6748160454	1338	1341	1342	1338	21360
590	20230706	104900	6719534610	1341	1341	1346	1340	40229
591	20230706	104800	6665589124	1342	1349	1349	1342	21853
592	20230706	104700	6636225259	1349	1346	1349	1345	8692
593	20230706	104600	6624532158	1346	1350	1350	1346	5637
594	20230706	104500	6616934201	1350	1350	1354	1350	535
595	20230706	104400	6616211345	1354	1354	1354	1350	9158
596	20230706	104300	6603819448	1354	1355	1355	1354	1011
597	20230706	104200	6602449549	1355	1348	1355	1344	25258
598	20230706	104100	6568381914	1347	1354	1354	1347	27941
599	20230706	104000	6530668069	1355	1363	1363	1354	35084
600	20230706	103900	6482979714	1363	1362	1363	1362	3606
601	20230706	103800	6478068074	1363	1363	1364	1363	2754
602	20230706	103700	6474314025	1363	1363	1363	1363	3400
603	20230706	103600	6469679825	1363	1366	1366	1363	2087
604	20230706	103500	6466831438	1366	1364	1367	1362	4190
605	20230706	103400	6461117863	1363	1365	1365	1362	7222
606	20230706	103300	6451276488	1365	1365	1365	1364	1144
607	20230706	103200	6449715618	1366	1367	1367	1364	4171
608	20230706	103100	6444025623	1368	1366	1368	1364	3857
609	20230706	103000	6438760908	1368	1369	1369	1366	697
610	20230706	102900	6437807976	1365	1365	1369	1364	4367
611	20230706	102800	6431843230	1365	1364	1369	1363	7091
612	20230706	102700	6422164656	1364	1366	1367	1364	18792
613	20230706	102600	6396504964	1366	1371	1371	1366	18775
614	20230706	102500	6370811389	1371	1374	1375	1371	11648
615	20230706	102400	6354829774	1376	1373	1376	1372	4504
616	20230706	102300	6348647934	1373	1375	1375	1372	14995
617	20230706	102200	6328053965	1375	1378	1378	1375	6407
618	20230706	102100	6319235444	1377	1376	1379	1374	5796
619	20230706	102000	6311251391	1374	1376	1379	1374	6837
620	20230706	101900	6301848504	1373	1376	1379	1370	24074
621	20230706	101800	6268829319	1375	1386	1386	1374	24180
622	20230706	101700	6235514488	1383	1377	1388	1377	32420
623	20230706	101600	6190660956	1376	1395	1395	1372	106705
624	20230706	101500	6043141864	1396	1391	1398	1391	12331
625	20230706	101400	6025976714	1392	1402	1402	1391	32150
626	20230706	101300	5981137717	1402	1416	1417	1400	82058
627	20230706	101200	5865688812	1415	1420	1422	1399	71491
628	20230706	101100	5764618394	1421	1404	1421	1402	54467
629	20230706	101000	5687876710	1404	1393	1407	1393	30979
630	20230706	100900	5644458060	1392	1391	1397	1390	9456
631	20230706	100800	5631302848	1391	1394	1394	1391	13390
632	20230706	100700	5612671952	1393	1399	1399	1391	13613
633	20230706	100600	5593713997	1399	1401	1401	1392	25289
634	20230706	100500	5558432718	1407	1395	1410	1386	58869
635	20230706	100400	5476416803	1396	1397	1404	1396	5361
636	20230706	100300	5468923105	1397	1403	1407	1394	24074
637	20230706	100200	5435271253	1409	1396	1410	1394	21534
638	20230706	100100	5405097647	1395	1403	1404	1395	44805
639	20230706	100000	5342438615	1403	1413	1420	1396	69186
640	20230706	095900	5245211484	1413	1409	1425	1402	118797
641	20230706	095800	5077165018	1409	1400	1430	1400	98130
642	20230706	095700	4938509653	1403	1404	1423	1388	156793
643	20230706	095600	4718422582	1403	1445	1448	1395	362836
644	20230706	095500	4201911487	1441	1403	1445	1401	442174
645	20230706	095400	3570350017	1403	1377	1427	1377	157236
646	20230706	095300	3349048960	1377	1375	1377	1375	3178
647	20230706	095200	3344678722	1375	1377	1377	1375	4234
648	20230706	095100	3338854204	1379	1382	1382	1377	10326
649	20230706	095000	3324602121	1380	1386	1387	1380	10534
650	20230706	094900	3310022217	1387	1393	1393	1387	4220
651	20230706	094800	3304165383	1393	1391	1394	1391	10672
652	20230706	094700	3289308412	1391	1385	1393	1385	11087
653	20230706	094600	3273890680	1384	1378	1384	1378	7138
654	20230706	094500	3264030570	1378	1377	1380	1377	7526
655	20230706	094400	3253656787	1376	1380	1380	1376	21495
656	20230706	094300	3224037101	1382	1378	1382	1378	3329
657	20230706	094200	3219441075	1379	1373	1381	1373	20068
658	20230706	094100	3191810311	1372	1387	1389	1370	82419
659	20230706	094000	3078368077	1389	1387	1430	1387	235700
660	20230706	093900	2746370827	1388	1385	1388	1384	7942
661	20230706	093800	2735364375	1385	1382	1385	1382	7814
662	20230706	093700	2724554295	1382	1370	1382	1370	6257
663	20230706	093600	2715955052	1370	1376	1378	1370	12112
664	20230706	093500	2699309742	1380	1384	1387	1378	9625
665	20230706	093400	2686014846	1388	1389	1390	1384	9477
666	20230706	093300	2672864799	1389	1389	1390	1388	7204
667	20230706	093200	2662855333	1389	1389	1390	1387	14575
668	20230706	093100	2642616670	1390	1372	1390	1372	29798
669	20230706	093000	2601484383	1372	1375	1376	1369	11096
670	20230706	092900	2586249062	1375	1370	1378	1369	12469
671	20230706	092800	2569157105	1370	1377	1379	1370	3996
672	20230706	092700	2563673733	1379	1381	1382	1376	9334
673	20230706	092600	2550792650	1381	1366	1381	1366	9900
674	20230706	092500	2537216698	1366	1375	1375	1366	22406
675	20230706	092400	2506541723	1375	1385	1385	1367	24079
676	20230706	092300	2473516119	1381	1392	1393	1381	13311
677	20230706	092200	2455028961	1393	1388	1398	1382	28158
678	20230706	092100	2415894276	1387	1371	1387	1370	15405
679	20230706	092000	2394666670	1366	1382	1390	1363	54091
680	20230706	091900	2320109617	1385	1391	1392	1360	115713
681	20230706	091800	2161099556	1390	1401	1404	1390	30949
682	20230706	091700	2117826185	1401	1400	1410	1384	83316
683	20230706	091600	2001219751	1400	1402	1418	1400	169756
684	20230706	091500	1761976578	1403	1382	1423	1382	402439
685	20230706	091400	1196799787	1382	1378	1383	1377	37639
686	20230706	091300	1144861578	1378	1376	1381	1373	41315
687	20230706	091200	1087906300	1376	1371	1376	1370	11526
688	20230706	091100	1072084619	1371	1364	1378	1363	12594
689	20230706	091000	1054804733	1364	1383	1384	1363	25532
690	20230706	090900	1019601164	1384	1375	1387	1375	98751
691	20230706	090800	883100504	1374	1373	1375	1363	37054
692	20230706	090700	832331837	1370	1350	1376	1341	53036
693	20230706	090600	760165177	1352	1369	1369	1350	37317
694	20230706	090500	709427361	1369	1378	1378	1362	55585
695	20230706	090400	633357795	1377	1388	1389	1375	73691
696	20230706	090300	531418072	1389	1381	1389	1377	173748
697	20230706	090200	290908769	1381	1339	1389	1339	173548
698	20230706	090100	54027359	1334	1334	1339	1333	5507
699	20230706	090000	46681884	1334	1339	1344	1324	33764