KissMeData/045510/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	191900	66646968	1350	1350	1350	1350	1615
3	20230706	191800	66646968	1350	1350	1350	1350	0
4	20230706	191700	66646968	1350	1350	1350	1350	0
5	20230706	191600	66646968	1350	1350	1350	1350	0
6	20230706	191500	66646968	1350	1350	1350	1350	0
7	20230706	191400	66646968	1350	1350	1350	1350	0
8	20230706	191300	66646968	1350	1350	1350	1350	0
9	20230706	191200	66646968	1350	1350	1350	1350	0
10	20230706	191100	66646968	1350	1350	1350	1350	0
11	20230706	191000	66646968	1350	1350	1350	1350	0
12	20230706	190900	66646968	1350	1350	1350	1350	0
13	20230706	190800	66646968	1350	1350	1350	1350	0
14	20230706	190700	66646968	1350	1350	1350	1350	0
15	20230706	190600	66646968	1350	1350	1350	1350	0
16	20230706	190500	66646968	1350	1350	1350	1350	0
17	20230706	190400	66646968	1350	1350	1350	1350	0
18	20230706	190300	66646968	1350	1350	1350	1350	0
19	20230706	190200	66646968	1350	1350	1350	1350	0
20	20230706	190100	66646968	1350	1350	1350	1350	0
21	20230706	190000	66646968	1350	1350	1350	1350	0
22	20230706	185900	66646968	1350	1350	1350	1350	0
23	20230706	185800	66646968	1350	1350	1350	1350	0
24	20230706	185700	66646968	1350	1350	1350	1350	0
25	20230706	185600	66646968	1350	1350	1350	1350	0
26	20230706	185500	66646968	1350	1350	1350	1350	0
27	20230706	185400	66646968	1350	1350	1350	1350	0
28	20230706	185300	66646968	1350	1350	1350	1350	0
29	20230706	185200	66646968	1350	1350	1350	1350	0
30	20230706	185100	66646968	1350	1350	1350	1350	0
31	20230706	185000	66646968	1350	1350	1350	1350	0
32	20230706	184900	66646968	1350	1350	1350	1350	1615
33	20230706	184800	66646968	1350	1350	1350	1350	0
34	20230706	184700	66646968	1350	1350	1350	1350	0
35	20230706	184600	66646968	1350	1350	1350	1350	0
36	20230706	184500	66646968	1350	1350	1350	1350	0
37	20230706	184400	66646968	1350	1350	1350	1350	0
38	20230706	184300	66646968	1350	1350	1350	1350	0
39	20230706	184200	66646968	1350	1350	1350	1350	0
40	20230706	184100	66646968	1350	1350	1350	1350	0
41	20230706	184000	66646968	1350	1350	1350	1350	0
42	20230706	183900	66646968	1350	1350	1350	1350	0
43	20230706	183800	66646968	1350	1350	1350	1350	0
44	20230706	183700	66646968	1350	1350	1350	1350	0
45	20230706	183600	66646968	1350	1350	1350	1350	0
46	20230706	183500	66646968	1350	1350	1350	1350	0
47	20230706	183400	66646968	1350	1350	1350	1350	0
48	20230706	183300	66646968	1350	1350	1350	1350	0
49	20230706	183200	66646968	1350	1350	1350	1350	0
50	20230706	183100	66646968	1350	1350	1350	1350	0
51	20230706	183000	66646968	1350	1350	1350	1350	0
52	20230706	182900	66646968	1350	1350	1350	1350	0
53	20230706	182800	66646968	1350	1350	1350	1350	0
54	20230706	182700	66646968	1350	1350	1350	1350	0
55	20230706	182600	66646968	1350	1350	1350	1350	0
56	20230706	182500	66646968	1350	1350	1350	1350	0
57	20230706	182400	66646968	1350	1350	1350	1350	0
58	20230706	182300	66646968	1350	1350	1350	1350	0
59	20230706	182200	66646968	1350	1350	1350	1350	0
60	20230706	182100	66646968	1350	1350	1350	1350	0
61	20230706	182000	66646968	1350	1350	1350	1350	0
62	20230706	181900	66646968	1350	1350	1350	1350	1615
63	20230706	181800	66646968	1350	1350	1350	1350	0
64	20230706	181700	66646968	1350	1350	1350	1350	0
65	20230706	181600	66646968	1350	1350	1350	1350	0
66	20230706	181500	66646968	1350	1350	1350	1350	0
67	20230706	181400	66646968	1350	1350	1350	1350	0
68	20230706	181300	66646968	1350	1350	1350	1350	0
69	20230706	181200	66646968	1350	1350	1350	1350	0
70	20230706	181100	66646968	1350	1350	1350	1350	0
71	20230706	181000	66646968	1350	1350	1350	1350	0
72	20230706	180900	66646968	1350	1350	1350	1350	0
73	20230706	180800	66646968	1350	1350	1350	1350	0
74	20230706	180700	66646968	1350	1350	1350	1350	0
75	20230706	180600	66646968	1350	1350	1350	1350	0
76	20230706	180500	66646968	1350	1350	1350	1350	0
77	20230706	180400	66646968	1350	1350	1350	1350	0
78	20230706	180300	66646968	1350	1350	1350	1350	0
79	20230706	180200	66646968	1350	1350	1350	1350	0
80	20230706	180100	66646968	1350	1350	1350	1350	0
81	20230706	180000	66646968	1350	1350	1350	1350	0
82	20230706	175900	66646968	1350	1350	1350	1350	0
83	20230706	175800	66646968	1350	1350	1350	1350	0
84	20230706	175700	66646968	1350	1350	1350	1350	0
85	20230706	175600	66646968	1350	1350	1350	1350	0
86	20230706	175500	66646968	1350	1350	1350	1350	0
87	20230706	175400	66646968	1350	1350	1350	1350	0
88	20230706	175300	66646968	1350	1350	1350	1350	0
89	20230706	175200	66646968	1350	1350	1350	1350	0
90	20230706	175100	66646968	1350	1350	1350	1350	0
91	20230706	175000	66646968	1350	1350	1350	1350	0
92	20230706	174900	66646968	1350	1350	1350	1350	1615
93	20230706	174800	66646968	1350	1350	1350	1350	0
94	20230706	174700	66646968	1350	1350	1350	1350	0
95	20230706	174600	66646968	1350	1350	1350	1350	0
96	20230706	174500	66646968	1350	1350	1350	1350	0
97	20230706	174400	66646968	1350	1350	1350	1350	0
98	20230706	174300	66646968	1350	1350	1350	1350	0
99	20230706	174200	66646968	1350	1350	1350	1350	0
100	20230706	174100	66646968	1350	1350	1350	1350	0
101	20230706	174000	66646968	1350	1350	1350	1350	0
102	20230706	173900	66646968	1350	1350	1350	1350	0
103	20230706	173800	66646968	1350	1350	1350	1350	0
104	20230706	173700	66646968	1350	1350	1350	1350	0
105	20230706	173600	66646968	1350	1350	1350	1350	0
106	20230706	173500	66646968	1350	1350	1350	1350	0
107	20230706	173400	66646968	1350	1350	1350	1350	0
108	20230706	173300	66646968	1350	1350	1350	1350	0
109	20230706	173200	66646968	1350	1350	1350	1350	0
110	20230706	173100	66646968	1350	1350	1350	1350	0
111	20230706	173000	66646968	1350	1350	1350	1350	0
112	20230706	172900	66646968	1350	1350	1350	1350	0
113	20230706	172800	66646968	1350	1350	1350	1350	0
114	20230706	172700	66646968	1350	1350	1350	1350	0
115	20230706	172600	66646968	1350	1350	1350	1350	0
116	20230706	172500	66646968	1350	1350	1350	1350	0
117	20230706	172400	66646968	1350	1350	1350	1350	0
118	20230706	172300	66646968	1350	1350	1350	1350	0
119	20230706	172200	66646968	1350	1350	1350	1350	0
120	20230706	172100	66646968	1350	1350	1350	1350	0
121	20230706	172000	66646968	1350	1350	1350	1350	0
122	20230706	171900	66646968	1350	1350	1350	1350	1615
123	20230706	171800	66646968	1350	1350	1350	1350	0
124	20230706	171700	66646968	1350	1350	1350	1350	0
125	20230706	171600	66646968	1350	1350	1350	1350	0
126	20230706	171500	66646968	1350	1350	1350	1350	0
127	20230706	171400	66646968	1350	1350	1350	1350	0
128	20230706	171300	66646968	1350	1350	1350	1350	0
129	20230706	171200	66646968	1350	1350	1350	1350	0
130	20230706	171100	66646968	1350	1350	1350	1350	0
131	20230706	171000	66646968	1350	1350	1350	1350	0
132	20230706	170900	66646968	1350	1350	1350	1350	0
133	20230706	170800	66646968	1350	1350	1350	1350	0
134	20230706	170700	66646968	1350	1350	1350	1350	0
135	20230706	170600	66646968	1350	1350	1350	1350	0
136	20230706	170500	66646968	1350	1350	1350	1350	0
137	20230706	170400	66646968	1350	1350	1350	1350	0
138	20230706	170300	66646968	1350	1350	1350	1350	0
139	20230706	170200	66646968	1350	1350	1350	1350	0
140	20230706	170100	66646968	1350	1350	1350	1350	0
141	20230706	170000	66646968	1350	1350	1350	1350	0
142	20230706	165900	66646968	1350	1350	1350	1350	0
143	20230706	165800	66646968	1350	1350	1350	1350	0
144	20230706	165700	66646968	1350	1350	1350	1350	0
145	20230706	165600	66646968	1350	1350	1350	1350	0
146	20230706	165500	66646968	1350	1350	1350	1350	0
147	20230706	165400	66646968	1350	1350	1350	1350	0
148	20230706	165300	66646968	1350	1350	1350	1350	0
149	20230706	165200	66646968	1350	1350	1350	1350	0
150	20230706	165100	66646968	1350	1350	1350	1350	0
151	20230706	165000	66646968	1350	1350	1350	1350	0
152	20230706	164900	66646968	1350	1350	1350	1350	1615
153	20230706	164800	66646968	1350	1350	1350	1350	0
154	20230706	164700	66646968	1350	1350	1350	1350	0
155	20230706	164600	66646968	1350	1350	1350	1350	0
156	20230706	164500	66646968	1350	1350	1350	1350	0
157	20230706	164400	66646968	1350	1350	1350	1350	0
158	20230706	164300	66646968	1350	1350	1350	1350	0
159	20230706	164200	66646968	1350	1350	1350	1350	0
160	20230706	164100	66646968	1350	1350	1350	1350	0
161	20230706	164000	66646968	1350	1350	1350	1350	0
162	20230706	163900	66646968	1350	1350	1350	1350	0
163	20230706	163800	66646968	1350	1350	1350	1350	0
164	20230706	163700	66646968	1350	1350	1350	1350	0
165	20230706	163600	66646968	1350	1350	1350	1350	0
166	20230706	163500	66646968	1350	1350	1350	1350	0
167	20230706	163400	66646968	1350	1350	1350	1350	0
168	20230706	163300	66646968	1350	1350	1350	1350	0
169	20230706	163200	66646968	1350	1350	1350	1350	0
170	20230706	163100	66646968	1350	1350	1350	1350	0
171	20230706	163000	66646968	1350	1350	1350	1350	0
172	20230706	162900	66646968	1350	1350	1350	1350	0
173	20230706	162800	66646968	1350	1350	1350	1350	0
174	20230706	162700	66646968	1350	1350	1350	1350	0
175	20230706	162600	66646968	1350	1350	1350	1350	0
176	20230706	162500	66646968	1350	1350	1350	1350	0
177	20230706	162400	66646968	1350	1350	1350	1350	0
178	20230706	162300	66646968	1350	1350	1350	1350	0
179	20230706	162200	66646968	1350	1350	1350	1350	0
180	20230706	162100	66646968	1350	1350	1350	1350	0
181	20230706	162000	66646968	1350	1350	1350	1350	0
182	20230706	161900	66646968	1350	1350	1350	1350	1615
183	20230706	161800	66646968	1350	1350	1350	1350	0
184	20230706	161700	66646968	1350	1350	1350	1350	0
185	20230706	161600	66646968	1350	1350	1350	1350	0
186	20230706	161500	66646968	1350	1350	1350	1350	0
187	20230706	161400	66646968	1350	1350	1350	1350	0
188	20230706	161300	66646968	1350	1350	1350	1350	0
189	20230706	161200	66646968	1350	1350	1350	1350	0
190	20230706	161100	66646968	1350	1350	1350	1350	0
191	20230706	161000	66646968	1350	1350	1350	1350	0
192	20230706	160900	66646968	1350	1350	1350	1350	0
193	20230706	160800	66646968	1350	1350	1350	1350	0
194	20230706	160700	66646968	1350	1350	1350	1350	0
195	20230706	160600	66646968	1350	1350	1350	1350	0
196	20230706	160500	66646968	1350	1350	1350	1350	0
197	20230706	160400	66646968	1350	1350	1350	1350	0
198	20230706	160300	66646968	1350	1350	1350	1350	0
199	20230706	160200	66646968	1350	1350	1350	1350	0
200	20230706	160100	66646968	1350	1350	1350	1350	0
201	20230706	160000	66646968	1350	1350	1350	1350	0
202	20230706	155900	66646968	1350	1350	1350	1350	0
203	20230706	155800	66646968	1350	1350	1350	1350	0
204	20230706	155700	66646968	1350	1350	1350	1350	0
205	20230706	155600	66646968	1350	1350	1350	1350	0
206	20230706	155500	66646968	1350	1350	1350	1350	0
207	20230706	155400	66646968	1350	1350	1350	1350	0
208	20230706	155300	66646968	1350	1350	1350	1350	0
209	20230706	155200	66646968	1350	1350	1350	1350	0
210	20230706	155100	66646968	1350	1350	1350	1350	0
211	20230706	155000	66646968	1350	1350	1350	1350	0
212	20230706	154900	66646968	1350	1350	1350	1350	1615
213	20230706	154800	66646968	1350	1350	1350	1350	0
214	20230706	154700	66646968	1350	1350	1350	1350	0
215	20230706	154600	66646968	1350	1350	1350	1350	0
216	20230706	154500	66646968	1350	1350	1350	1350	0
217	20230706	154400	66646968	1350	1350	1350	1350	0
218	20230706	154300	66646968	1350	1350	1350	1350	0
219	20230706	154200	66646968	1350	1350	1350	1350	0
220	20230706	154100	66646968	1350	1350	1350	1350	0
221	20230706	154000	66646968	1350	1350	1350	1350	0
222	20230706	153900	66646968	1350	1350	1350	1350	0
223	20230706	153800	66646968	1350	1350	1350	1350	0
224	20230706	153700	66646968	1350	1350	1350	1350	0
225	20230706	153600	66646968	1350	1350	1350	1350	0
226	20230706	153500	66646968	1350	1350	1350	1350	0
227	20230706	153400	66646968	1350	1350	1350	1350	0
228	20230706	153300	66646968	1350	1350	1350	1350	0
229	20230706	153200	66646968	1350	1350	1350	1350	0
230	20230706	153100	66646968	1350	1350	1350	1350	0
231	20230706	153000	66646968	1350	1350	1350	1350	1615
232	20230706	152900	64466718	1337	1337	1337	1337	0
233	20230706	152800	64466718	1337	1337	1337	1337	0
234	20230706	152700	64466718	1337	1337	1337	1337	0
235	20230706	152600	64466718	1337	1337	1337	1337	0
236	20230706	152500	64466718	1337	1337	1337	1337	0
237	20230706	152400	64466718	1337	1337	1337	1337	0
238	20230706	152300	64466718	1337	1337	1337	1337	0
239	20230706	152200	64466718	1337	1337	1337	1337	0
240	20230706	152100	64466718	1337	1337	1337	1337	0
241	20230706	152000	64466718	1337	1337	1337	1337	0
242	20230706	151900	64466718	1337	1339	1339	1337	656
243	20230706	151800	63589440	1355	1355	1355	1355	0
244	20230706	151700	63589440	1355	1355	1355	1355	0
245	20230706	151600	63589440	1355	1338	1355	1338	112
246	20230706	151500	63438032	1354	1354	1354	1354	20
247	20230706	151400	63410952	1355	1355	1355	1355	0
248	20230706	151300	63410952	1355	1355	1355	1355	0
249	20230706	151200	63410952	1355	1355	1355	1355	0
250	20230706	151100	63410952	1355	1355	1355	1355	0
251	20230706	151000	63410952	1355	1355	1355	1355	0
252	20230706	150900	63410952	1355	1355	1355	1355	0
253	20230706	150800	63410952	1355	1355	1355	1355	0
254	20230706	150700	63410952	1355	1355	1356	1355	46
255	20230706	150600	63348604	1356	1356	1356	1356	0
256	20230706	150500	63348604	1356	1354	1356	1354	100
257	20230706	150400	63213103	1355	1355	1355	1355	0
258	20230706	150300	63213103	1355	1355	1355	1355	0
259	20230706	150200	63213103	1355	1346	1355	1346	201
260	20230706	150100	62942179	1346	1345	1346	1345	128
261	20230706	150000	62770017	1345	1345	1345	1345	0
262	20230706	145900	62770017	1345	1345	1345	1345	0
263	20230706	145800	62770017	1345	1345	1345	1345	0
264	20230706	145700	62770017	1345	1345	1345	1345	0
265	20230706	145600	62770017	1345	1345	1345	1345	0
266	20230706	145500	62770017	1345	1345	1345	1345	0
267	20230706	145400	62770017	1345	1345	1345	1345	0
268	20230706	145300	62770017	1345	1345	1345	1345	0
269	20230706	145200	62770017	1345	1345	1345	1345	0
270	20230706	145100	62770017	1345	1345	1345	1345	10
271	20230706	145000	62756567	1338	1338	1338	1338	10
272	20230706	144900	62743187	1337	1337	1337	1337	0
273	20230706	144800	62743187	1337	1337	1337	1337	0
274	20230706	144700	62743187	1337	1337	1337	1337	0
275	20230706	144600	62743187	1337	1337	1337	1337	0
276	20230706	144500	62743187	1337	1337	1337	1337	0
277	20230706	144400	62743187	1337	1337	1337	1337	0
278	20230706	144300	62743187	1337	1337	1337	1337	0
279	20230706	144200	62743187	1337	1337	1337	1337	0
280	20230706	144100	62743187	1337	1337	1337	1337	0
281	20230706	144000	62743187	1337	1337	1337	1337	136
282	20230706	143900	62561355	1357	1357	1357	1357	0
283	20230706	143800	62561355	1357	1357	1357	1357	0
284	20230706	143700	62561355	1357	1357	1357	1357	0
285	20230706	143600	62561355	1357	1343	1357	1343	100
286	20230706	143500	62426385	1344	1343	1344	1343	100
287	20230706	143400	62292015	1344	1343	1344	1343	30
288	20230706	143300	62251710	1343	1343	1343	1343	0
289	20230706	143200	62251710	1343	1343	1343	1343	0
290	20230706	143100	62251710	1343	1343	1343	1343	15
291	20230706	143000	62231565	1344	1331	1344	1331	185
292	20230706	142900	61983268	1332	1332	1332	1332	0
293	20230706	142800	61983268	1332	1332	1332	1332	0
294	20230706	142700	61983268	1332	1332	1332	1332	0
295	20230706	142600	61983268	1332	1332	1332	1332	1
296	20230706	142500	61981936	1332	1332	1332	1332	18
297	20230706	142400	61957960	1333	1333	1333	1333	18
298	20230706	142300	61933966	1333	1332	1333	1332	484
299	20230706	142200	61289261	1333	1333	1333	1333	0
300	20230706	142100	61289261	1333	1333	1333	1333	5
301	20230706	142000	61282596	1333	1333	1333	1333	0
302	20230706	141900	61282596	1333	1333	1333	1333	0
303	20230706	141800	61282596	1333	1333	1333	1333	1
304	20230706	141700	61281263	1333	1333	1333	1333	0
305	20230706	141600	61281263	1333	1333	1333	1333	0
306	20230706	141500	61281263	1333	1333	1333	1333	31
307	20230706	141400	61239940	1352	1352	1352	1352	0
308	20230706	141300	61239940	1352	1352	1352	1352	0
309	20230706	141200	61239940	1352	1352	1352	1352	0
310	20230706	141100	61239940	1352	1352	1352	1352	0
311	20230706	141000	61239940	1352	1352	1352	1352	0
312	20230706	140900	61239940	1352	1352	1352	1352	0
313	20230706	140800	61239940	1352	1352	1352	1352	0
314	20230706	140700	61239940	1352	1352	1352	1352	0
315	20230706	140600	61239940	1352	1352	1352	1352	0
316	20230706	140500	61239940	1352	1352	1352	1352	0
317	20230706	140400	61239940	1352	1352	1352	1352	0
318	20230706	140300	61239940	1352	1352	1352	1352	0
319	20230706	140200	61239940	1352	1352	1352	1352	0
320	20230706	140100	61239940	1352	1352	1352	1352	0
321	20230706	140000	61239940	1352	1352	1352	1352	0
322	20230706	135900	61239940	1352	1352	1352	1352	0
323	20230706	135800	61239940	1352	1352	1352	1352	0
324	20230706	135700	61239940	1352	1352	1352	1352	0
325	20230706	135600	61239940	1352	1339	1352	1339	207
326	20230706	135500	60961988	1339	1339	1339	1339	0
327	20230706	135400	60961988	1339	1339	1339	1339	0
328	20230706	135300	60961988	1339	1339	1339	1339	0
329	20230706	135200	60961988	1339	1339	1339	1339	0
330	20230706	135100	60961988	1339	1339	1339	1339	0
331	20230706	135000	60961988	1339	1339	1339	1339	0
332	20230706	134900	60961988	1339	1339	1339	1339	0
333	20230706	134800	60961988	1339	1339	1339	1339	0
334	20230706	134700	60961988	1339	1339	1339	1339	0
335	20230706	134600	60961988	1339	1339	1339	1339	0
336	20230706	134500	60961988	1339	1339	1339	1339	0
337	20230706	134400	60961988	1339	1339	1339	1339	0
338	20230706	134300	60961988	1339	1339	1339	1339	7
339	20230706	134200	60952615	1331	1331	1331	1331	0
340	20230706	134100	60952615	1331	1331	1331	1331	0
341	20230706	134000	60952615	1331	1331	1331	1331	0
342	20230706	133900	60952615	1331	1343	1358	1331	501
343	20230706	133800	60283890	1329	1344	1344	1329	2000
344	20230706	133700	57612000	1360	1360	1360	1360	0
345	20230706	133600	57612000	1360	1360	1360	1360	0
346	20230706	133500	57612000	1360	1360	1360	1360	0
347	20230706	133400	57612000	1360	1360	1360	1360	0
348	20230706	133300	57612000	1360	1360	1360	1360	0
349	20230706	133200	57612000	1360	1360	1360	1360	0
350	20230706	133100	57612000	1360	1360	1360	1360	0
351	20230706	133000	57612000	1360	1360	1360	1360	0
352	20230706	132900	57612000	1360	1360	1360	1360	3
353	20230706	132800	57607920	1360	1360	1360	1360	0
354	20230706	132700	57607920	1360	1360	1360	1360	0
355	20230706	132600	57607920	1360	1360	1360	1360	0
356	20230706	132500	57607920	1360	1360	1360	1360	0
357	20230706	132400	57607920	1360	1360	1360	1360	0
358	20230706	132300	57607920	1360	1360	1360	1360	0
359	20230706	132200	57607920	1360	1360	1360	1360	0
360	20230706	132100	57607920	1360	1360	1360	1360	0
361	20230706	132000	57607920	1360	1360	1360	1360	0
362	20230706	131900	57607920	1360	1360	1360	1360	1
363	20230706	131800	57606560	1347	1347	1347	1347	0
364	20230706	131700	57606560	1347	1347	1347	1347	0
365	20230706	131600	57606560	1347	1347	1347	1347	0
366	20230706	131500	57606560	1347	1347	1347	1347	0
367	20230706	131400	57606560	1347	1347	1347	1347	0
368	20230706	131300	57606560	1347	1347	1347	1347	700
369	20230706	131200	56663660	1374	1345	1374	1345	2000
370	20230706	131100	53952982	1339	1339	1339	1339	234
371	20230706	131000	53639656	1339	1339	1339	1339	0
372	20230706	130900	53639656	1339	1340	1340	1339	266
373	20230706	130800	53283377	1345	1345	1345	1345	0
374	20230706	130700	53283377	1345	1345	1345	1345	0
375	20230706	130600	53283377	1345	1345	1345	1345	0
376	20230706	130500	53283377	1345	1345	1345	1345	0
377	20230706	130400	53283377	1345	1346	1346	1345	530
378	20230706	130300	52570497	1347	1347	1347	1347	205
379	20230706	130200	52294362	1347	1353	1353	1347	400
380	20230706	130100	51754962	1353	1353	1353	1353	0
381	20230706	130000	51754962	1353	1353	1353	1353	0
382	20230706	125900	51754962	1353	1353	1353	1353	0
383	20230706	125800	51754962	1353	1353	1353	1353	0
384	20230706	125700	51754962	1353	1353	1353	1353	0
385	20230706	125600	51754962	1353	1353	1353	1353	0
386	20230706	125500	51754962	1353	1353	1353	1353	0
387	20230706	125400	51754962	1353	1353	1353	1353	0
388	20230706	125300	51754962	1353	1353	1353	1353	0
389	20230706	125200	51754962	1353	1353	1353	1353	0
390	20230706	125100	51754962	1353	1353	1353	1353	266
391	20230706	125000	51395064	1354	1354	1354	1354	0
392	20230706	124900	51395064	1354	1354	1354	1354	80
393	20230706	124800	51286744	1353	1353	1353	1353	0
394	20230706	124700	51286744	1353	1353	1353	1353	0
395	20230706	124600	51286744	1353	1355	1355	1353	178
396	20230706	124500	51045702	1374	1374	1374	1374	0
397	20230706	124400	51045702	1374	1374	1374	1374	0
398	20230706	124300	51045702	1374	1374	1374	1374	0
399	20230706	124200	51045702	1374	1374	1374	1374	0
400	20230706	124100	51045702	1374	1374	1374	1374	0
401	20230706	124000	51045702	1374	1374	1374	1374	0
402	20230706	123900	51045702	1374	1374	1374	1374	0
403	20230706	123800	51045702	1374	1374	1374	1374	0
404	20230706	123700	51045702	1374	1374	1374	1374	0
405	20230706	123600	51045702	1374	1374	1374	1374	0
406	20230706	123500	51045702	1374	1374	1374	1374	0
407	20230706	123400	51045702	1374	1374	1374	1374	0
408	20230706	123300	51045702	1374	1374	1374	1374	0
409	20230706	123200	51045702	1374	1374	1374	1374	0
410	20230706	123100	51045702	1374	1374	1374	1374	0
411	20230706	123000	51045702	1374	1374	1374	1374	0
412	20230706	122900	51045702	1374	1374	1374	1374	0
413	20230706	122800	51045702	1374	1374	1374	1374	0
414	20230706	122700	51045702	1374	1374	1374	1374	0
415	20230706	122600	51045702	1374	1374	1374	1374	0
416	20230706	122500	51045702	1374	1361	1374	1361	171
417	20230706	122400	50811671	1353	1353	1353	1353	0
418	20230706	122300	50811671	1353	1353	1353	1353	433
419	20230706	122200	50225822	1353	1353	1353	1353	0
420	20230706	122100	50225822	1353	1353	1353	1353	0
421	20230706	122000	50225822	1353	1353	1353	1353	0
422	20230706	121900	50225822	1353	1353	1353	1353	0
423	20230706	121800	50225822	1353	1353	1353	1353	0
424	20230706	121700	50225822	1353	1353	1353	1353	100
425	20230706	121600	50090522	1360	1360	1360	1360	0
426	20230706	121500	50090522	1360	1360	1360	1360	0
427	20230706	121400	50090522	1360	1360	1360	1360	0
428	20230706	121300	50090522	1360	1360	1360	1360	0
429	20230706	121200	50090522	1360	1360	1360	1360	0
430	20230706	121100	50090522	1360	1360	1360	1360	0
431	20230706	121000	50090522	1360	1360	1360	1360	0
432	20230706	120900	50090522	1360	1360	1360	1360	22
433	20230706	120800	50060602	1354	1354	1354	1354	0
434	20230706	120700	50060602	1354	1354	1354	1354	0
435	20230706	120600	50060602	1354	1354	1354	1354	0
436	20230706	120500	50060602	1354	1354	1354	1354	0
437	20230706	120400	50060602	1354	1354	1354	1354	0
438	20230706	120300	50060602	1354	1354	1354	1354	0
439	20230706	120200	50060602	1354	1354	1354	1354	0
440	20230706	120100	50060602	1354	1354	1354	1354	0
441	20230706	120000	50060602	1354	1354	1354	1354	0
442	20230706	115900	50060602	1354	1354	1354	1354	28
443	20230706	115800	50022690	1354	1354	1354	1354	2
444	20230706	115700	50019982	1354	1354	1354	1354	0
445	20230706	115600	50019982	1354	1354	1354	1354	0
446	20230706	115500	50019982	1354	1354	1354	1354	0
447	20230706	115400	50019982	1354	1354	1354	1354	20
448	20230706	115300	49992902	1354	1354	1354	1354	0
449	20230706	115200	49992902	1354	1354	1354	1354	20
450	20230706	115100	49965822	1354	1354	1354	1354	40
451	20230706	115000	49911662	1354	1354	1354	1354	0
452	20230706	114900	49911662	1354	1354	1354	1354	0
453	20230706	114800	49911662	1354	1354	1354	1354	0
454	20230706	114700	49911662	1354	1354	1354	1354	0
455	20230706	114600	49911662	1354	1354	1354	1354	0
456	20230706	114500	49911662	1354	1354	1354	1354	0
457	20230706	114400	49911662	1354	1354	1354	1354	0
458	20230706	114300	49911662	1354	1354	1354	1354	10
459	20230706	114200	49898122	1375	1375	1375	1375	0
460	20230706	114100	49898122	1375	1375	1375	1375	0
461	20230706	114000	49898122	1375	1375	1375	1375	0
462	20230706	113900	49898122	1375	1375	1375	1375	0
463	20230706	113800	49898122	1375	1375	1375	1375	0
464	20230706	113700	49898122	1375	1375	1375	1375	0
465	20230706	113600	49898122	1375	1375	1375	1375	0
466	20230706	113500	49898122	1375	1375	1375	1375	0
467	20230706	113400	49898122	1375	1375	1375	1375	0
468	20230706	113300	49898122	1375	1375	1375	1375	0
469	20230706	113200	49898122	1375	1375	1375	1375	0
470	20230706	113100	49898122	1375	1375	1375	1375	0
471	20230706	113000	49898122	1375	1375	1375	1375	0
472	20230706	112900	49898122	1375	1375	1375	1375	0
473	20230706	112800	49898122	1375	1375	1375	1375	0
474	20230706	112700	49898122	1375	1375	1375	1375	0
475	20230706	112600	49898122	1375	1375	1375	1375	0
476	20230706	112500	49898122	1375	1375	1375	1375	0
477	20230706	112400	49898122	1375	1375	1375	1375	0
478	20230706	112300	49898122	1375	1375	1375	1375	0
479	20230706	112200	49898122	1375	1375	1375	1375	0
480	20230706	112100	49898122	1375	1375	1375	1375	0
481	20230706	112000	49898122	1375	1375	1375	1375	0
482	20230706	111900	49898122	1375	1375	1375	1375	0
483	20230706	111800	49898122	1375	1375	1375	1375	0
484	20230706	111700	49898122	1375	1375	1375	1375	0
485	20230706	111600	49898122	1375	1375	1375	1375	0
486	20230706	111500	49898122	1375	1356	1375	1356	266
487	20230706	111400	49535798	1375	1375	1375	1375	0
488	20230706	111300	49535798	1375	1375	1375	1375	0
489	20230706	111200	49535798	1375	1375	1375	1375	0
490	20230706	111100	49535798	1375	1375	1375	1375	0
491	20230706	111000	49535798	1375	1375	1375	1375	0
492	20230706	110900	49535798	1375	1375	1375	1375	1
493	20230706	110800	49534423	1374	1374	1374	1374	0
494	20230706	110700	49534423	1374	1372	1374	1372	100
495	20230706	110600	49397162	1375	1375	1375	1375	0
496	20230706	110500	49397162	1375	1375	1375	1375	0
497	20230706	110400	49397162	1375	1358	1375	1358	30000
498	20230706	110300	8238869	1359	1359	1359	1359	0
499	20230706	110200	8238869	1359	1359	1359	1359	0
500	20230706	110100	8238869	1359	1359	1359	1359	0
501	20230706	110000	8238869	1359	1359	1359	1359	0
502	20230706	105900	8238869	1359	1359	1359	1359	0
503	20230706	105800	8238869	1359	1359	1359	1359	0
504	20230706	105700	8238869	1359	1359	1359	1359	0
505	20230706	105600	8238869	1359	1359	1359	1359	100
506	20230706	105500	8102969	1348	1348	1348	1348	0
507	20230706	105400	8102969	1348	1348	1348	1348	0
508	20230706	105300	8102969	1348	1348	1348	1348	0
509	20230706	105200	8102969	1348	1348	1348	1348	0
510	20230706	105100	8102969	1348	1348	1348	1348	0
511	20230706	105000	8102969	1348	1348	1348	1348	0
512	20230706	104900	8102969	1348	1348	1348	1348	0
513	20230706	104800	8102969	1348	1348	1348	1348	120
514	20230706	104700	7941209	1359	1359	1359	1359	0
515	20230706	104600	7941209	1359	1359	1359	1359	0
516	20230706	104500	7941209	1359	1359	1359	1359	0
517	20230706	104400	7941209	1359	1359	1359	1359	0
518	20230706	104300	7941209	1359	1359	1359	1359	0
519	20230706	104200	7941209	1359	1359	1359	1359	0
520	20230706	104100	7941209	1359	1359	1359	1359	0
521	20230706	104000	7941209	1359	1359	1359	1359	0
522	20230706	103900	7941209	1359	1359	1359	1359	0
523	20230706	103800	7941209	1359	1359	1359	1359	0
524	20230706	103700	7941209	1359	1359	1359	1359	15
525	20230706	103600	7920824	1352	1351	1352	1351	43
526	20230706	103500	7862730	1371	1371	1371	1371	0
527	20230706	103400	7862730	1371	1371	1371	1371	0
528	20230706	103300	7862730	1371	1371	1371	1371	0
529	20230706	103200	7862730	1371	1371	1371	1371	0
530	20230706	103100	7862730	1371	1371	1371	1371	0
531	20230706	103000	7862730	1371	1371	1371	1371	0
532	20230706	102900	7862730	1371	1371	1371	1371	0
533	20230706	102800	7862730	1371	1371	1371	1371	0
534	20230706	102700	7862730	1371	1371	1371	1371	0
535	20230706	102600	7862730	1371	1371	1371	1371	0
536	20230706	102500	7862730	1371	1371	1371	1371	0
537	20230706	102400	7862730	1371	1371	1371	1371	0
538	20230706	102300	7862730	1371	1371	1371	1371	0
539	20230706	102200	7862730	1371	1371	1371	1371	0
540	20230706	102100	7862730	1371	1371	1371	1371	13
541	20230706	102000	7844907	1371	1371	1371	1371	26
542	20230706	101900	7809261	1357	1357	1357	1357	135
543	20230706	101800	7626066	1372	1372	1372	1372	0
544	20230706	101700	7626066	1372	1372	1372	1372	0
545	20230706	101600	7626066	1372	1372	1372	1372	0
546	20230706	101500	7626066	1372	1372	1372	1372	0
547	20230706	101400	7626066	1372	1372	1372	1372	0
548	20230706	101300	7626066	1372	1372	1372	1372	0
549	20230706	101200	7626066	1372	1372	1372	1372	0
550	20230706	101100	7626066	1372	1372	1372	1372	0
551	20230706	101000	7626066	1372	1372	1372	1372	0
552	20230706	100900	7626066	1372	1372	1372	1372	0
553	20230706	100800	7626066	1372	1372	1372	1372	0
554	20230706	100700	7626066	1372	1372	1372	1372	0
555	20230706	100600	7626066	1372	1372	1372	1372	0
556	20230706	100500	7626066	1372	1372	1372	1372	0
557	20230706	100400	7626066	1372	1372	1372	1372	0
558	20230706	100300	7626066	1372	1372	1372	1372	0
559	20230706	100200	7626066	1372	1372	1372	1372	0
560	20230706	100100	7626066	1372	1372	1372	1372	0
561	20230706	100000	7626066	1372	1372	1372	1372	0
562	20230706	095900	7626066	1372	1372	1372	1372	0
563	20230706	095800	7626066	1372	1372	1372	1372	0
564	20230706	095700	7626066	1372	1372	1372	1372	0
565	20230706	095600	7626066	1372	1372	1372	1372	0
566	20230706	095500	7626066	1372	1372	1372	1372	0
567	20230706	095400	7626066	1372	1372	1372	1372	0
568	20230706	095300	7626066	1372	1372	1372	1372	0
569	20230706	095200	7626066	1372	1372	1372	1372	0
570	20230706	095100	7626066	1372	1372	1372	1372	0
571	20230706	095000	7626066	1372	1372	1372	1372	0
572	20230706	094900	7626066	1372	1372	1372	1372	428
573	20230706	094800	7038850	1371	1371	1371	1371	246
574	20230706	094700	6701584	1371	1371	1371	1371	0
575	20230706	094600	6701584	1371	1371	1371	1371	0
576	20230706	094500	6701584	1371	1371	1371	1371	0
577	20230706	094400	6701584	1371	1371	1371	1371	1
578	20230706	094300	6700213	1372	1372	1372	1372	0
579	20230706	094200	6700213	1372	1370	1372	1370	100
580	20230706	094100	6563117	1348	1369	1369	1348	221
581	20230706	094000	6262950	1369	1369	1369	1369	3
582	20230706	093900	6258843	1372	1372	1372	1372	0
583	20230706	093800	6258843	1372	1372	1372	1372	0
584	20230706	093700	6258843	1372	1372	1372	1372	0
585	20230706	093600	6258843	1372	1372	1372	1372	0
586	20230706	093500	6258843	1372	1372	1372	1372	0
587	20230706	093400	6258843	1372	1372	1372	1372	0
588	20230706	093300	6258843	1372	1372	1372	1372	0
589	20230706	093200	6258843	1372	1372	1372	1372	0
590	20230706	093100	6258843	1372	1372	1372	1372	52
591	20230706	093000	6187499	1372	1352	1372	1350	2759
592	20230706	092900	2462173	1373	1373	1373	1373	0
593	20230706	092800	2462173	1373	1373	1373	1373	0
594	20230706	092700	2462173	1373	1373	1373	1373	0
595	20230706	092600	2462173	1373	1373	1373	1373	0
596	20230706	092500	2462173	1373	1373	1373	1373	0
597	20230706	092400	2462173	1373	1373	1373	1373	0
598	20230706	092300	2462173	1373	1367	1373	1367	200
599	20230706	092200	2188491	1373	1373	1373	1373	0
600	20230706	092100	2188491	1373	1373	1373	1373	0
601	20230706	092000	2188491	1373	1373	1373	1373	0
602	20230706	091900	2188491	1373	1373	1373	1373	0
603	20230706	091800	2188491	1373	1373	1373	1373	0
604	20230706	091700	2188491	1373	1373	1373	1373	0
605	20230706	091600	2188491	1373	1373	1373	1373	0
606	20230706	091500	2188491	1373	1373	1373	1373	0
607	20230706	091400	2188491	1373	1373	1373	1373	0
608	20230706	091300	2188491	1373	1373	1373	1373	0
609	20230706	091200	2188491	1373	1373	1373	1373	10
610	20230706	091100	2174761	1352	1352	1352	1352	0
611	20230706	091000	2174761	1352	1352	1352	1352	400
612	20230706	090900	1633961	1376	1376	1376	1376	0
613	20230706	090800	1633961	1376	1376	1376	1376	0
614	20230706	090700	1633961	1376	1376	1376	1376	0
615	20230706	090600	1633961	1376	1376	1376	1376	0
616	20230706	090500	1633961	1376	1376	1376	1376	0
617	20230706	090400	1633961	1376	1352	1376	1351	800
618	20230706	090300	551199	1361	1361	1361	1361	0
619	20230706	090200	551199	1361	1361	1361	1361	375
620	20230706	090100	40824	1360	1360	1360	1360	6
621	20230706	090000	32664	1361	1361	1361	1361	24