KissMeData/258830/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	203100	1307143408	1842	1842	1842	1842	52042
3	20230710	203000	1307143408	1842	1842	1842	1842	0
4	20230710	202900	1307143408	1842	1842	1842	1842	0
5	20230710	202800	1307143408	1842	1842	1842	1842	0
6	20230710	202700	1307143408	1842	1842	1842	1842	0
7	20230710	202600	1307143408	1842	1842	1842	1842	0
8	20230710	202500	1307143408	1842	1842	1842	1842	0
9	20230710	202400	1307143408	1842	1842	1842	1842	0
10	20230710	202300	1307143408	1842	1842	1842	1842	0
11	20230710	202200	1307143408	1842	1842	1842	1842	0
12	20230710	202100	1307143408	1842	1842	1842	1842	0
13	20230710	202000	1307143408	1842	1842	1842	1842	0
14	20230710	201900	1307143408	1842	1842	1842	1842	0
15	20230710	201800	1307143408	1842	1842	1842	1842	0
16	20230710	201700	1307143408	1842	1842	1842	1842	0
17	20230710	201600	1307143408	1842	1842	1842	1842	0
18	20230710	201500	1307143408	1842	1842	1842	1842	0
19	20230710	201400	1307143408	1842	1842	1842	1842	0
20	20230710	201300	1307143408	1842	1842	1842	1842	0
21	20230710	201200	1307143408	1842	1842	1842	1842	0
22	20230710	201100	1307143408	1842	1842	1842	1842	0
23	20230710	201000	1307143408	1842	1842	1842	1842	0
24	20230710	200900	1307143408	1842	1842	1842	1842	0
25	20230710	200800	1307143408	1842	1842	1842	1842	0
26	20230710	200700	1307143408	1842	1842	1842	1842	0
27	20230710	200600	1307143408	1842	1842	1842	1842	0
28	20230710	200500	1307143408	1842	1842	1842	1842	0
29	20230710	200400	1307143408	1842	1842	1842	1842	0
30	20230710	200300	1307143408	1842	1842	1842	1842	0
31	20230710	200200	1307143408	1842	1842	1842	1842	0
32	20230710	200100	1307143408	1842	1842	1842	1842	52042
33	20230710	200000	1307143408	1842	1842	1842	1842	0
34	20230710	195900	1307143408	1842	1842	1842	1842	0
35	20230710	195800	1307143408	1842	1842	1842	1842	0
36	20230710	195700	1307143408	1842	1842	1842	1842	0
37	20230710	195600	1307143408	1842	1842	1842	1842	0
38	20230710	195500	1307143408	1842	1842	1842	1842	0
39	20230710	195400	1307143408	1842	1842	1842	1842	0
40	20230710	195300	1307143408	1842	1842	1842	1842	0
41	20230710	195200	1307143408	1842	1842	1842	1842	0
42	20230710	195100	1307143408	1842	1842	1842	1842	0
43	20230710	195000	1307143408	1842	1842	1842	1842	0
44	20230710	194900	1307143408	1842	1842	1842	1842	0
45	20230710	194800	1307143408	1842	1842	1842	1842	0
46	20230710	194700	1307143408	1842	1842	1842	1842	0
47	20230710	194600	1307143408	1842	1842	1842	1842	0
48	20230710	194500	1307143408	1842	1842	1842	1842	0
49	20230710	194400	1307143408	1842	1842	1842	1842	0
50	20230710	194300	1307143408	1842	1842	1842	1842	0
51	20230710	194200	1307143408	1842	1842	1842	1842	0
52	20230710	194100	1307143408	1842	1842	1842	1842	0
53	20230710	194000	1307143408	1842	1842	1842	1842	0
54	20230710	193900	1307143408	1842	1842	1842	1842	0
55	20230710	193800	1307143408	1842	1842	1842	1842	0
56	20230710	193700	1307143408	1842	1842	1842	1842	0
57	20230710	193600	1307143408	1842	1842	1842	1842	0
58	20230710	193500	1307143408	1842	1842	1842	1842	0
59	20230710	193400	1307143408	1842	1842	1842	1842	0
60	20230710	193300	1307143408	1842	1842	1842	1842	0
61	20230710	193200	1307143408	1842	1842	1842	1842	0
62	20230710	193100	1307143408	1842	1842	1842	1842	52042
63	20230710	193000	1307143408	1842	1842	1842	1842	0
64	20230710	192900	1307143408	1842	1842	1842	1842	0
65	20230710	192800	1307143408	1842	1842	1842	1842	0
66	20230710	192700	1307143408	1842	1842	1842	1842	0
67	20230710	192600	1307143408	1842	1842	1842	1842	0
68	20230710	192500	1307143408	1842	1842	1842	1842	0
69	20230710	192400	1307143408	1842	1842	1842	1842	0
70	20230710	192300	1307143408	1842	1842	1842	1842	0
71	20230710	192200	1307143408	1842	1842	1842	1842	0
72	20230710	192100	1307143408	1842	1842	1842	1842	0
73	20230710	192000	1307143408	1842	1842	1842	1842	0
74	20230710	191900	1307143408	1842	1842	1842	1842	0
75	20230710	191800	1307143408	1842	1842	1842	1842	0
76	20230710	191700	1307143408	1842	1842	1842	1842	0
77	20230710	191600	1307143408	1842	1842	1842	1842	0
78	20230710	191500	1307143408	1842	1842	1842	1842	0
79	20230710	191400	1307143408	1842	1842	1842	1842	0
80	20230710	191300	1307143408	1842	1842	1842	1842	0
81	20230710	191200	1307143408	1842	1842	1842	1842	0
82	20230710	191100	1307143408	1842	1842	1842	1842	0
83	20230710	191000	1307143408	1842	1842	1842	1842	0
84	20230710	190900	1307143408	1842	1842	1842	1842	0
85	20230710	190800	1307143408	1842	1842	1842	1842	0
86	20230710	190700	1307143408	1842	1842	1842	1842	0
87	20230710	190600	1307143408	1842	1842	1842	1842	0
88	20230710	190500	1307143408	1842	1842	1842	1842	0
89	20230710	190400	1307143408	1842	1842	1842	1842	0
90	20230710	190300	1307143408	1842	1842	1842	1842	0
91	20230710	190200	1307143408	1842	1842	1842	1842	0
92	20230710	190100	1307143408	1842	1842	1842	1842	52042
93	20230710	190000	1307143408	1842	1842	1842	1842	0
94	20230710	185900	1307143408	1842	1842	1842	1842	0
95	20230710	185800	1307143408	1842	1842	1842	1842	0
96	20230710	185700	1307143408	1842	1842	1842	1842	0
97	20230710	185600	1307143408	1842	1842	1842	1842	0
98	20230710	185500	1307143408	1842	1842	1842	1842	0
99	20230710	185400	1307143408	1842	1842	1842	1842	0
100	20230710	185300	1307143408	1842	1842	1842	1842	0
101	20230710	185200	1307143408	1842	1842	1842	1842	0
102	20230710	185100	1307143408	1842	1842	1842	1842	0
103	20230710	185000	1307143408	1842	1842	1842	1842	0
104	20230710	184900	1307143408	1842	1842	1842	1842	0
105	20230710	184800	1307143408	1842	1842	1842	1842	0
106	20230710	184700	1307143408	1842	1842	1842	1842	0
107	20230710	184600	1307143408	1842	1842	1842	1842	0
108	20230710	184500	1307143408	1842	1842	1842	1842	0
109	20230710	184400	1307143408	1842	1842	1842	1842	0
110	20230710	184300	1307143408	1842	1842	1842	1842	0
111	20230710	184200	1307143408	1842	1842	1842	1842	0
112	20230710	184100	1307143408	1842	1842	1842	1842	0
113	20230710	184000	1307143408	1842	1842	1842	1842	0
114	20230710	183900	1307143408	1842	1842	1842	1842	0
115	20230710	183800	1307143408	1842	1842	1842	1842	0
116	20230710	183700	1307143408	1842	1842	1842	1842	0
117	20230710	183600	1307143408	1842	1842	1842	1842	0
118	20230710	183500	1307143408	1842	1842	1842	1842	0
119	20230710	183400	1307143408	1842	1842	1842	1842	0
120	20230710	183300	1307143408	1842	1842	1842	1842	0
121	20230710	183200	1307143408	1842	1842	1842	1842	0
122	20230710	183100	1307143408	1842	1842	1842	1842	52042
123	20230710	183000	1307143408	1842	1842	1842	1842	0
124	20230710	182900	1307143408	1842	1842	1842	1842	0
125	20230710	182800	1307143408	1842	1842	1842	1842	0
126	20230710	182700	1307143408	1842	1842	1842	1842	0
127	20230710	182600	1307143408	1842	1842	1842	1842	0
128	20230710	182500	1307143408	1842	1842	1842	1842	0
129	20230710	182400	1307143408	1842	1842	1842	1842	0
130	20230710	182300	1307143408	1842	1842	1842	1842	0
131	20230710	182200	1307143408	1842	1842	1842	1842	0
132	20230710	182100	1307143408	1842	1842	1842	1842	0
133	20230710	182000	1307143408	1842	1842	1842	1842	0
134	20230710	181900	1307143408	1842	1842	1842	1842	0
135	20230710	181800	1307143408	1842	1842	1842	1842	0
136	20230710	181700	1307143408	1842	1842	1842	1842	0
137	20230710	181600	1307143408	1842	1842	1842	1842	0
138	20230710	181500	1307143408	1842	1842	1842	1842	0
139	20230710	181400	1307143408	1842	1842	1842	1842	0
140	20230710	181300	1307143408	1842	1842	1842	1842	0
141	20230710	181200	1307143408	1842	1842	1842	1842	0
142	20230710	181100	1307143408	1842	1842	1842	1842	0
143	20230710	181000	1307143408	1842	1842	1842	1842	0
144	20230710	180900	1307143408	1842	1842	1842	1842	0
145	20230710	180800	1307143408	1842	1842	1842	1842	0
146	20230710	180700	1307143408	1842	1842	1842	1842	0
147	20230710	180600	1307143408	1842	1842	1842	1842	0
148	20230710	180500	1307143408	1842	1842	1842	1842	0
149	20230710	180400	1307143408	1842	1842	1842	1842	0
150	20230710	180300	1307143408	1842	1842	1842	1842	0
151	20230710	180200	1307143408	1842	1842	1842	1842	0
152	20230710	180100	1307143408	1842	1842	1842	1842	52042
153	20230710	180000	1307143408	1842	1842	1842	1842	0
154	20230710	175900	1307143408	1842	1842	1842	1842	0
155	20230710	175800	1307143408	1842	1842	1842	1842	0
156	20230710	175700	1307143408	1842	1842	1842	1842	0
157	20230710	175600	1307143408	1842	1842	1842	1842	0
158	20230710	175500	1307143408	1842	1842	1842	1842	0
159	20230710	175400	1307143408	1842	1842	1842	1842	0
160	20230710	175300	1307143408	1842	1842	1842	1842	0
161	20230710	175200	1307143408	1842	1842	1842	1842	0
162	20230710	175100	1307143408	1842	1842	1842	1842	0
163	20230710	175000	1307143408	1842	1842	1842	1842	0
164	20230710	174900	1307143408	1842	1842	1842	1842	0
165	20230710	174800	1307143408	1842	1842	1842	1842	0
166	20230710	174700	1307143408	1842	1842	1842	1842	0
167	20230710	174600	1307143408	1842	1842	1842	1842	0
168	20230710	174500	1307143408	1842	1842	1842	1842	0
169	20230710	174400	1307143408	1842	1842	1842	1842	0
170	20230710	174300	1307143408	1842	1842	1842	1842	0
171	20230710	174200	1307143408	1842	1842	1842	1842	0
172	20230710	174100	1307143408	1842	1842	1842	1842	0
173	20230710	174000	1307143408	1842	1842	1842	1842	0
174	20230710	173900	1307143408	1842	1842	1842	1842	0
175	20230710	173800	1307143408	1842	1842	1842	1842	0
176	20230710	173700	1307143408	1842	1842	1842	1842	0
177	20230710	173600	1307143408	1842	1842	1842	1842	0
178	20230710	173500	1307143408	1842	1842	1842	1842	0
179	20230710	173400	1307143408	1842	1842	1842	1842	0
180	20230710	173300	1307143408	1842	1842	1842	1842	0
181	20230710	173200	1307143408	1842	1842	1842	1842	0
182	20230710	173100	1307143408	1842	1842	1842	1842	52042
183	20230710	173000	1307143408	1842	1842	1842	1842	0
184	20230710	172900	1307143408	1842	1842	1842	1842	0
185	20230710	172800	1307143408	1842	1842	1842	1842	0
186	20230710	172700	1307143408	1842	1842	1842	1842	0
187	20230710	172600	1307143408	1842	1842	1842	1842	0
188	20230710	172500	1307143408	1842	1842	1842	1842	0
189	20230710	172400	1307143408	1842	1842	1842	1842	0
190	20230710	172300	1307143408	1842	1842	1842	1842	0
191	20230710	172200	1307143408	1842	1842	1842	1842	0
192	20230710	172100	1307143408	1842	1842	1842	1842	0
193	20230710	172000	1307143408	1842	1842	1842	1842	0
194	20230710	171900	1307143408	1842	1842	1842	1842	0
195	20230710	171800	1307143408	1842	1842	1842	1842	0
196	20230710	171700	1307143408	1842	1842	1842	1842	0
197	20230710	171600	1307143408	1842	1842	1842	1842	0
198	20230710	171500	1307143408	1842	1842	1842	1842	0
199	20230710	171400	1307143408	1842	1842	1842	1842	0
200	20230710	171300	1307143408	1842	1842	1842	1842	0
201	20230710	171200	1307143408	1842	1842	1842	1842	0
202	20230710	171100	1307143408	1842	1842	1842	1842	0
203	20230710	171000	1307143408	1842	1842	1842	1842	0
204	20230710	170900	1307143408	1842	1842	1842	1842	0
205	20230710	170800	1307143408	1842	1842	1842	1842	0
206	20230710	170700	1307143408	1842	1842	1842	1842	0
207	20230710	170600	1307143408	1842	1842	1842	1842	0
208	20230710	170500	1307143408	1842	1842	1842	1842	0
209	20230710	170400	1307143408	1842	1842	1842	1842	0
210	20230710	170300	1307143408	1842	1842	1842	1842	0
211	20230710	170200	1307143408	1842	1842	1842	1842	0
212	20230710	170100	1307143408	1842	1842	1842	1842	52042
213	20230710	170000	1307143408	1842	1842	1842	1842	0
214	20230710	165900	1307143408	1842	1842	1842	1842	0
215	20230710	165800	1307143408	1842	1842	1842	1842	0
216	20230710	165700	1307143408	1842	1842	1842	1842	0
217	20230710	165600	1307143408	1842	1842	1842	1842	0
218	20230710	165500	1307143408	1842	1842	1842	1842	0
219	20230710	165400	1307143408	1842	1842	1842	1842	0
220	20230710	165300	1307143408	1842	1842	1842	1842	0
221	20230710	165200	1307143408	1842	1842	1842	1842	0
222	20230710	165100	1307143408	1842	1842	1842	1842	0
223	20230710	165000	1307143408	1842	1842	1842	1842	0
224	20230710	164900	1307143408	1842	1842	1842	1842	0
225	20230710	164800	1307143408	1842	1842	1842	1842	0
226	20230710	164700	1307143408	1842	1842	1842	1842	0
227	20230710	164600	1307143408	1842	1842	1842	1842	0
228	20230710	164500	1307143408	1842	1842	1842	1842	0
229	20230710	164400	1307143408	1842	1842	1842	1842	0
230	20230710	164300	1307143408	1842	1842	1842	1842	0
231	20230710	164200	1307143408	1842	1842	1842	1842	0
232	20230710	164100	1307143408	1842	1842	1842	1842	0
233	20230710	164000	1307143408	1842	1842	1842	1842	0
234	20230710	163900	1307143408	1842	1842	1842	1842	0
235	20230710	163800	1307143408	1842	1842	1842	1842	0
236	20230710	163700	1307143408	1842	1842	1842	1842	0
237	20230710	163600	1307143408	1842	1842	1842	1842	0
238	20230710	163500	1307143408	1842	1842	1842	1842	0
239	20230710	163400	1307143408	1842	1842	1842	1842	0
240	20230710	163300	1307143408	1842	1842	1842	1842	0
241	20230710	163200	1307143408	1842	1842	1842	1842	0
242	20230710	163100	1307143408	1842	1842	1842	1842	52042
243	20230710	163000	1307143408	1842	1842	1842	1842	0
244	20230710	162900	1307143408	1842	1842	1842	1842	0
245	20230710	162800	1307143408	1842	1842	1842	1842	0
246	20230710	162700	1307143408	1842	1842	1842	1842	0
247	20230710	162600	1307143408	1842	1842	1842	1842	0
248	20230710	162500	1307143408	1842	1842	1842	1842	0
249	20230710	162400	1307143408	1842	1842	1842	1842	0
250	20230710	162300	1307143408	1842	1842	1842	1842	0
251	20230710	162200	1307143408	1842	1842	1842	1842	0
252	20230710	162100	1307143408	1842	1842	1842	1842	0
253	20230710	162000	1307143408	1842	1842	1842	1842	0
254	20230710	161900	1307143408	1842	1842	1842	1842	0
255	20230710	161800	1307143408	1842	1842	1842	1842	0
256	20230710	161700	1307143408	1842	1842	1842	1842	0
257	20230710	161600	1307143408	1842	1842	1842	1842	0
258	20230710	161500	1307143408	1842	1842	1842	1842	0
259	20230710	161400	1307143408	1842	1842	1842	1842	0
260	20230710	161300	1307143408	1842	1842	1842	1842	0
261	20230710	161200	1307143408	1842	1842	1842	1842	0
262	20230710	161100	1307143408	1842	1842	1842	1842	0
263	20230710	161000	1307143408	1842	1842	1842	1842	0
264	20230710	160900	1307143408	1842	1842	1842	1842	0
265	20230710	160800	1307143408	1842	1842	1842	1842	0
266	20230710	160700	1307143408	1842	1842	1842	1842	0
267	20230710	160600	1307143408	1842	1842	1842	1842	0
268	20230710	160500	1307143408	1842	1842	1842	1842	0
269	20230710	160400	1307143408	1842	1842	1842	1842	0
270	20230710	160300	1307143408	1842	1842	1842	1842	0
271	20230710	160200	1307143408	1842	1842	1842	1842	0
272	20230710	160100	1307143408	1842	1842	1842	1842	52042
273	20230710	160000	1307143408	1842	1842	1842	1842	0
274	20230710	155900	1307143408	1842	1842	1842	1842	0
275	20230710	155800	1307143408	1842	1842	1842	1842	0
276	20230710	155700	1307143408	1842	1842	1842	1842	0
277	20230710	155600	1307143408	1842	1842	1842	1842	0
278	20230710	155500	1307143408	1842	1842	1842	1842	0
279	20230710	155400	1307143408	1842	1842	1842	1842	0
280	20230710	155300	1307143408	1842	1842	1842	1842	0
281	20230710	155200	1307143408	1842	1842	1842	1842	0
282	20230710	155100	1307143408	1842	1842	1842	1842	0
283	20230710	155000	1307143408	1842	1842	1842	1842	0
284	20230710	154900	1307143408	1842	1842	1842	1842	0
285	20230710	154800	1307143408	1842	1842	1842	1842	0
286	20230710	154700	1307143408	1842	1842	1842	1842	0
287	20230710	154600	1307143408	1842	1842	1842	1842	0
288	20230710	154500	1307143408	1842	1842	1842	1842	0
289	20230710	154400	1307143408	1842	1842	1842	1842	0
290	20230710	154300	1307143408	1842	1842	1842	1842	0
291	20230710	154200	1307143408	1842	1842	1842	1842	0
292	20230710	154100	1307143408	1842	1842	1842	1842	0
293	20230710	154000	1307143408	1842	1842	1842	1842	0
294	20230710	153900	1307143408	1842	1842	1842	1842	0
295	20230710	153800	1307143408	1842	1842	1842	1842	0
296	20230710	153700	1307143408	1842	1842	1842	1842	0
297	20230710	153600	1307143408	1842	1842	1842	1842	0
298	20230710	153500	1307143408	1842	1842	1842	1842	0
299	20230710	153400	1307143408	1842	1842	1842	1842	0
300	20230710	153300	1307143408	1842	1842	1842	1842	0
301	20230710	153200	1307143408	1842	1842	1842	1842	0
302	20230710	153100	1307143408	1842	1842	1842	1842	52042
303	20230710	153000	1307143408	1842	1842	1842	1842	52042
304	20230710	152900	1211282044	1861	1861	1861	1861	0
305	20230710	152800	1211282044	1861	1861	1861	1861	0
306	20230710	152700	1211282044	1861	1861	1861	1861	0
307	20230710	152600	1211282044	1861	1861	1861	1861	0
308	20230710	152500	1211282044	1861	1861	1861	1861	0
309	20230710	152400	1211282044	1861	1861	1861	1861	0
310	20230710	152300	1211282044	1861	1861	1861	1861	0
311	20230710	152200	1211282044	1861	1861	1861	1861	0
312	20230710	152100	1211282044	1861	1861	1861	1861	0
313	20230710	152000	1211282044	1861	1861	1861	1861	0
314	20230710	151900	1211282044	1861	1850	1863	1850	15184
315	20230710	151800	1183073998	1850	1845	1852	1845	13519
316	20230710	151700	1158080868	1848	1850	1851	1845	17379
317	20230710	151600	1125947702	1851	1842	1860	1842	21112
318	20230710	151500	1086863041	1842	1813	1842	1813	31077
319	20230710	151400	1030328628	1814	1813	1814	1810	4098
320	20230710	151300	1022898216	1812	1812	1813	1812	1172
321	20230710	151200	1020774550	1813	1811	1813	1811	131
322	20230710	151100	1020537187	1811	1811	1811	1811	171
323	20230710	151000	1020227506	1813	1812	1813	1812	355
324	20230710	150900	1019584041	1813	1813	1813	1813	25
325	20230710	150800	1019538716	1806	1806	1806	1805	1985
326	20230710	150700	1015954210	1806	1808	1808	1806	21678
327	20230710	150600	976767194	1808	1808	1808	1807	2257
328	20230710	150500	972687216	1807	1811	1811	1807	19924
329	20230710	150400	936640392	1812	1812	1812	1812	2050
330	20230710	150300	932925792	1813	1813	1813	1813	4
331	20230710	150200	932918540	1813	1814	1814	1813	1100
332	20230710	150100	930924123	1814	1814	1814	1814	51
333	20230710	150000	930831609	1814	1814	1814	1814	0
334	20230710	145900	930831609	1814	1814	1814	1814	304
335	20230710	145800	930280153	1813	1814	1814	1813	420
336	20230710	145700	929518673	1814	1814	1814	1814	150
337	20230710	145600	929246573	1814	1814	1814	1814	7
338	20230710	145500	929233875	1814	1814	1814	1814	0
339	20230710	145400	929233875	1814	1814	1814	1814	21
340	20230710	145300	929195781	1811	1811	1811	1811	0
341	20230710	145200	929195781	1811	1811	1811	1811	1022
342	20230710	145100	927344939	1811	1811	1811	1811	220
343	20230710	145000	926946519	1811	1811	1811	1810	2188
344	20230710	144900	922984987	1811	1811	1811	1811	16
345	20230710	144800	922956011	1811	1814	1814	1811	406
346	20230710	144700	922220727	1811	1811	1811	1811	100
347	20230710	144600	922039627	1814	1814	1814	1814	800
348	20230710	144500	920588427	1814	1814	1814	1811	1363
349	20230710	144400	918119992	1815	1814	1815	1814	160
350	20230710	144300	917829593	1815	1811	1815	1811	188
351	20230710	144200	917488788	1811	1811	1811	1810	1008
352	20230710	144100	915663800	1811	1812	1812	1811	2172
353	20230710	144000	911728903	1813	1814	1814	1813	1969
354	20230710	143900	908159018	1814	1814	1815	1814	2502
355	20230710	143800	903620389	1814	1814	1814	1813	1063
356	20230710	143700	901693028	1813	1813	1813	1813	0
357	20230710	143600	901693028	1813	1815	1815	1813	1210
358	20230710	143500	899499282	1813	1813	1813	1813	42
359	20230710	143400	899423136	1813	1814	1814	1813	3018
360	20230710	143300	893951190	1815	1815	1815	1815	47
361	20230710	143200	893865885	1815	1815	1815	1815	264
362	20230710	143100	893386725	1815	1816	1816	1814	989
363	20230710	143000	891592083	1816	1816	1816	1814	380
364	20230710	142900	890902027	1816	1817	1817	1815	2377
365	20230710	142800	886585959	1817	1818	1818	1817	4536
366	20230710	142700	878343200	1818	1818	1818	1818	474
367	20230710	142600	877481468	1817	1817	1817	1817	0
368	20230710	142500	877481468	1817	1817	1817	1817	0
369	20230710	142400	877481468	1817	1818	1818	1817	300
370	20230710	142300	876936168	1817	1822	1822	1817	8234
371	20230710	142200	861957442	1822	1822	1822	1822	0
372	20230710	142100	861957442	1822	1824	1824	1822	1576
373	20230710	142000	859084466	1823	1823	1823	1823	54
374	20230710	141900	858986024	1823	1823	1823	1823	0
375	20230710	141800	858986024	1823	1823	1823	1823	0
376	20230710	141700	858986024	1823	1823	1823	1822	164
377	20230710	141600	858687054	1822	1824	1824	1822	41
378	20230710	141500	858612272	1824	1822	1824	1822	106
379	20230710	141400	858419126	1822	1822	1822	1822	1
380	20230710	141300	858417304	1820	1822	1822	1820	1501
381	20230710	141200	855682484	1822	1822	1822	1821	1966
382	20230710	141100	852101793	1823	1823	1823	1823	266
383	20230710	141000	851616875	1823	1823	1824	1823	1443
384	20230710	140900	848986086	1822	1822	1822	1822	6
385	20230710	140800	848975154	1822	1822	1822	1822	163
386	20230710	140700	848678168	1822	1822	1822	1822	3
387	20230710	140600	848672702	1822	1822	1822	1822	506
388	20230710	140500	847750770	1825	1821	1825	1821	180
389	20230710	140400	847422472	1822	1826	1826	1822	1375
390	20230710	140300	844915866	1826	1826	1826	1826	0
391	20230710	140200	844915866	1826	1826	1826	1826	1
392	20230710	140100	844914040	1823	1823	1823	1823	4
393	20230710	140000	844906748	1823	1823	1823	1823	236
394	20230710	135900	844476520	1823	1822	1823	1822	301
395	20230710	135800	843927898	1822	1822	1822	1822	1
396	20230710	135700	843926076	1822	1823	1823	1822	1802
397	20230710	135600	840642570	1824	1826	1826	1824	2956
398	20230710	135500	835249092	1826	1826	1826	1826	211
399	20230710	135400	834863806	1826	1826	1826	1826	76
400	20230710	135300	834725030	1826	1826	1826	1826	1
401	20230710	135200	834723204	1826	1826	1826	1826	1000
402	20230710	135100	832897204	1827	1827	1827	1827	108
403	20230710	135000	832699888	1827	1828	1828	1827	1642
404	20230710	134900	829699704	1828	1828	1828	1828	0
405	20230710	134800	829699704	1828	1829	1829	1828	689
406	20230710	134700	828439954	1829	1829	1829	1829	1000
407	20230710	134600	826610954	1828	1829	1829	1828	2500
408	20230710	134500	822039977	1834	1834	1834	1834	4
409	20230710	134400	822032641	1834	1834	1834	1834	28
410	20230710	134300	821981289	1834	1834	1834	1834	101
411	20230710	134200	821796055	1829	1829	1829	1829	0
412	20230710	134100	821796055	1829	1832	1834	1829	420
413	20230710	134000	821027853	1834	1829	1834	1829	2569
414	20230710	133900	816327087	1829	1829	1829	1829	1
415	20230710	133800	816325258	1829	1825	1829	1825	15
416	20230710	133700	816297876	1825	1825	1825	1824	50
417	20230710	133600	816206669	1825	1825	1825	1825	30
418	20230710	133500	816151919	1825	1825	1825	1825	21
419	20230710	133400	816113594	1828	1828	1828	1828	158
420	20230710	133300	815824770	1828	1828	1828	1828	350
421	20230710	133200	815184970	1829	1829	1829	1829	0
422	20230710	133100	815184970	1829	1829	1829	1829	501
423	20230710	133000	814268641	1829	1829	1829	1829	5
424	20230710	132900	814259496	1822	1824	1824	1822	105
425	20230710	132800	814068127	1822	1822	1822	1822	0
426	20230710	132700	814068127	1822	1822	1822	1822	26
427	20230710	132600	814020755	1825	1825	1825	1825	1095
428	20230710	132500	812022380	1825	1825	1825	1825	100
429	20230710	132400	811839880	1821	1821	1821	1821	803
430	20230710	132300	810377617	1821	1823	1823	1821	2890
431	20230710	132200	805111959	1822	1825	1825	1822	1329
432	20230710	132100	802689031	1828	1829	1829	1828	30
433	20230710	132000	802634181	1822	1822	1822	1822	10
434	20230710	131900	802615961	1822	1824	1824	1821	703
435	20230710	131800	801334405	1824	1823	1824	1823	1277
436	20230710	131700	799005871	1834	1828	1834	1828	700
437	20230710	131600	797724580	1828	1828	1828	1828	75
438	20230710	131500	797587480	1828	1826	1828	1825	407
439	20230710	131400	796844677	1825	1825	1825	1825	0
440	20230710	131300	796844677	1825	1825	1825	1825	0
441	20230710	131200	796844677	1825	1825	1825	1825	0
442	20230710	131100	796844677	1825	1825	1825	1825	0
443	20230710	131000	796844677	1825	1825	1825	1825	0
444	20230710	130900	796844677	1825	1825	1825	1825	0
445	20230710	130800	796844677	1825	1825	1825	1825	2054
446	20230710	130700	793096127	1825	1825	1825	1825	3
447	20230710	130600	793090652	1821	1821	1821	1821	0
448	20230710	130500	793090652	1821	1821	1821	1821	1
449	20230710	130400	793088831	1818	1818	1818	1818	0
450	20230710	130300	793088831	1818	1820	1820	1818	1674
451	20230710	130200	790043824	1820	1820	1820	1820	326
452	20230710	130100	789450504	1825	1825	1825	1825	0
453	20230710	130000	789450504	1825	1825	1825	1825	9
454	20230710	125900	789434079	1820	1825	1825	1820	10966
455	20230710	125800	769463452	1825	1826	1826	1825	5
456	20230710	125700	769454326	1826	1826	1826	1826	2
457	20230710	125600	769450674	1826	1826	1826	1826	686
458	20230710	125500	768198038	1826	1826	1826	1826	376
459	20230710	125400	767511462	1827	1828	1828	1827	19
460	20230710	125300	767476747	1827	1827	1827	1827	826
461	20230710	125200	765967645	1825	1825	1825	1825	0
462	20230710	125100	765967645	1825	1825	1825	1825	100
463	20230710	125000	765785145	1825	1825	1825	1825	5200
464	20230710	124900	756295145	1825	1825	1825	1825	3300
465	20230710	124800	750272645	1827	1827	1827	1827	0
466	20230710	124700	750272645	1827	1827	1827	1827	101
467	20230710	124600	750088118	1827	1827	1827	1827	653
468	20230710	124500	748895087	1827	1826	1827	1823	5788
469	20230710	124400	738337064	1827	1827	1827	1827	182
470	20230710	124300	738004550	1828	1827	1828	1827	162
471	20230710	124200	737708432	1827	1827	1827	1827	200
472	20230710	124100	737343032	1827	1828	1828	1827	576
473	20230710	124000	736290604	1828	1827	1828	1827	2000
474	20230710	123900	732635604	1827	1836	1836	1827	4606
475	20230710	123800	724216722	1836	1836	1836	1836	100
476	20230710	123700	724033122	1836	1836	1836	1836	150
477	20230710	123600	723757722	1836	1836	1836	1836	50
478	20230710	123500	723665922	1836	1833	1836	1830	5070
479	20230710	123400	714383680	1836	1837	1837	1836	2
480	20230710	123300	714380007	1837	1833	1837	1833	559
481	20230710	123200	713355272	1838	1838	1838	1838	3
482	20230710	123100	713349758	1838	1838	1838	1838	14
483	20230710	123000	713324026	1838	1838	1838	1838	6
484	20230710	122900	713312998	1831	1831	1831	1831	0
485	20230710	122800	713312998	1831	1831	1831	1831	0
486	20230710	122700	713312998	1831	1831	1831	1831	0
487	20230710	122600	713312998	1831	1831	1831	1831	0
488	20230710	122500	713312998	1831	1831	1831	1831	0
489	20230710	122400	713312998	1831	1831	1831	1831	0
490	20230710	122300	713312998	1831	1833	1833	1831	667
491	20230710	122200	712091173	1833	1834	1834	1833	453
492	20230710	122100	711260814	1833	1833	1834	1833	2419
493	20230710	122000	706826687	1841	1842	1842	1841	5
494	20230710	121900	706817479	1842	1842	1842	1842	5
495	20230710	121800	706808269	1842	1842	1842	1842	0
496	20230710	121700	706808269	1842	1842	1842	1842	0
497	20230710	121600	706808269	1842	1842	1842	1842	0
498	20230710	121500	706808269	1842	1842	1842	1842	4
499	20230710	121400	706800901	1842	1842	1842	1842	1
500	20230710	121300	706799059	1830	1841	1841	1830	1845
501	20230710	121200	703415007	1840	1840	1840	1840	0
502	20230710	121100	703415007	1840	1840	1840	1840	0
503	20230710	121000	703415007	1840	1840	1840	1840	0
504	20230710	120900	703415007	1840	1840	1840	1840	2
505	20230710	120800	703411327	1840	1840	1840	1840	3
506	20230710	120700	703405807	1840	1840	1840	1840	64
507	20230710	120600	703288047	1843	1843	1843	1843	40
508	20230710	120500	703214327	1843	1839	1843	1839	1487
509	20230710	120400	700479273	1840	1840	1840	1840	12
510	20230710	120300	700457193	1840	1840	1840	1840	0
511	20230710	120200	700457193	1840	1839	1840	1839	1661
512	20230710	120100	697401033	1839	1839	1839	1839	2
513	20230710	120000	697397355	1838	1837	1838	1837	97
514	20230710	115900	697219070	1836	1835	1836	1835	408
515	20230710	115800	696470190	1836	1836	1836	1836	10
516	20230710	115700	696451830	1836	1836	1836	1836	5
517	20230710	115600	696442650	1836	1836	1836	1836	19
518	20230710	115500	696407766	1836	1836	1836	1836	102
519	20230710	115400	696220494	1836	1836	1836	1836	333
520	20230710	115300	695609106	1836	1836	1836	1836	2
521	20230710	115200	695605434	1836	1836	1836	1836	0
522	20230710	115100	695605434	1836	1836	1836	1836	0
523	20230710	115000	695605434	1836	1836	1836	1836	0
524	20230710	114900	695605434	1836	1836	1836	1836	9
525	20230710	114800	695588910	1836	1836	1836	1836	20
526	20230710	114700	695552190	1838	1836	1838	1836	195
527	20230710	114600	695193885	1836	1836	1836	1836	10
528	20230710	114500	695175525	1836	1836	1838	1835	260
529	20230710	114400	694698064	1836	1836	1836	1836	14
530	20230710	114300	694672360	1837	1836	1837	1836	2
531	20230710	114200	694668687	1829	1830	1830	1829	381
532	20230710	114100	693971736	1830	1830	1830	1830	658
533	20230710	114000	692767596	1830	1831	1831	1830	842
534	20230710	113900	691226726	1830	1830	1830	1830	0
535	20230710	113800	691226726	1830	1831	1831	1830	2000
536	20230710	113700	687566716	1830	1830	1830	1830	0
537	20230710	113600	687566716	1830	1830	1830	1830	1959
538	20230710	113500	683981746	1828	1837	1837	1828	2012
539	20230710	113400	680299175	1840	1840	1840	1840	300
540	20230710	113300	679747175	1840	1840	1840	1840	0
541	20230710	113200	679747175	1840	1837	1840	1837	49
542	20230710	113100	679657159	1835	1835	1835	1835	100
543	20230710	113000	679473659	1835	1835	1835	1835	0
544	20230710	112900	679473659	1835	1836	1836	1835	100
545	20230710	112800	679290154	1837	1835	1837	1835	6
546	20230710	112700	679279134	1835	1837	1837	1835	40
547	20230710	112600	679205720	1837	1837	1837	1837	1
548	20230710	112500	679203883	1835	1834	1835	1834	869
549	20230710	112400	677609801	1834	1834	1834	1834	1359
550	20230710	112300	675117395	1834	1834	1834	1829	123
551	20230710	112200	674892170	1835	1835	1835	1835	2
552	20230710	112100	674888500	1835	1835	1835	1835	0
553	20230710	112000	674888500	1835	1835	1835	1835	0
554	20230710	111900	674888500	1835	1835	1835	1835	314
555	20230710	111800	674312310	1835	1838	1842	1835	171
556	20230710	111700	673997822	1842	1834	1842	1834	247
557	20230710	111600	673544563	1832	1832	1832	1832	100
558	20230710	111500	673361363	1834	1835	1835	1834	41
559	20230710	111400	673286159	1835	1835	1835	1835	0
560	20230710	111300	673286159	1835	1835	1835	1835	0
561	20230710	111200	673286159	1835	1835	1835	1835	1
562	20230710	111100	673284324	1837	1828	1837	1827	3571
563	20230710	111000	666758527	1828	1828	1828	1828	150
564	20230710	110900	666484327	1827	1840	1840	1827	3711
565	20230710	110800	659696731	1845	1845	1845	1845	0
566	20230710	110700	659696731	1845	1845	1845	1845	0
567	20230710	110600	659696731	1845	1845	1845	1845	0
568	20230710	110500	659696731	1845	1845	1845	1845	0
569	20230710	110400	659696731	1845	1831	1845	1831	3000
570	20230710	110300	654188439	1829	1829	1829	1829	1942
571	20230710	110200	650636521	1829	1829	1829	1829	3
572	20230710	110100	650631034	1831	1831	1831	1829	944
573	20230710	110000	648903292	1832	1833	1833	1831	188
574	20230710	105900	648558789	1833	1838	1838	1833	1069
575	20230710	105800	646596876	1841	1839	1841	1838	275
576	20230710	105700	646091215	1839	1839	1839	1839	135
577	20230710	105600	645842950	1836	1836	1836	1836	1
578	20230710	105500	645841114	1836	1837	1837	1836	31
579	20230710	105400	645784178	1835	1835	1835	1835	0
580	20230710	105300	645784178	1835	1835	1835	1835	0
581	20230710	105200	645784178	1835	1835	1835	1835	0
582	20230710	105100	645784178	1835	1836	1836	1835	300
583	20230710	105000	645233676	1835	1835	1835	1835	5
584	20230710	104900	645224501	1835	1835	1835	1835	0
585	20230710	104800	645224501	1835	1843	1845	1835	122
586	20230710	104700	644999721	1843	1830	1845	1830	1404
587	20230710	104600	642417024	1830	1830	1830	1830	500
588	20230710	104500	641502024	1830	1831	1831	1830	30
589	20230710	104400	641447114	1830	1830	1830	1830	1000
590	20230710	104300	639617114	1835	1832	1835	1830	529
591	20230710	104200	638648704	1835	1836	1836	1835	481
592	20230710	104100	637766059	1835	1837	1837	1835	321
593	20230710	104000	637176873	1835	1838	1838	1835	2747
594	20230710	103900	632132188	1838	1838	1838	1838	395
595	20230710	103800	631406178	1838	1843	1843	1838	5169
596	20230710	103700	621888980	1844	1847	1847	1844	8611
597	20230710	103600	605999954	1848	1850	1850	1848	6220
598	20230710	103500	594503838	1857	1857	1857	1857	0
599	20230710	103400	594503838	1857	1857	1857	1857	1
600	20230710	103300	594501981	1850	1850	1850	1850	300
601	20230710	103200	593946981	1849	1859	1859	1849	4098
602	20230710	103100	586351576	1859	1859	1859	1859	102
603	20230710	103000	586161958	1860	1860	1860	1860	345
604	20230710	102900	585520258	1860	1860	1860	1860	5
605	20230710	102800	585510958	1860	1860	1860	1860	65
606	20230710	102700	585390058	1860	1860	1860	1860	607
607	20230710	102600	584261038	1859	1859	1859	1859	505
608	20230710	102500	583322243	1859	1859	1859	1859	409
609	20230710	102400	582561912	1859	1859	1859	1859	91
610	20230710	102300	582392743	1859	1860	1860	1859	4125
611	20230710	102200	574720778	1860	1861	1861	1860	970
612	20230710	102100	572916390	1861	1863	1864	1861	310
613	20230710	102000	572339258	1862	1862	1862	1862	102
614	20230710	101900	572149334	1863	1863	1863	1863	9
615	20230710	101800	572132567	1864	1865	1866	1864	4896
616	20230710	101700	562997550	1866	1868	1868	1866	3502
617	20230710	101600	556458892	1868	1868	1868	1867	631
618	20230710	101500	555280695	1867	1872	1872	1867	4482
619	20230710	101400	546895008	1879	1876	1879	1873	2640
620	20230710	101300	541943623	1876	1874	1880	1873	3347
621	20230710	101200	535667961	1874	1868	1874	1868	13244
622	20230710	101100	510902950	1867	1867	1867	1867	815
623	20230710	101000	509381345	1868	1868	1868	1868	200
624	20230710	100900	509007745	1868	1868	1869	1868	322
625	20230710	100800	508406228	1869	1869	1869	1860	2992
626	20230710	100700	502823074	1870	1866	1870	1862	5137
627	20230710	100600	493233098	1864	1863	1865	1862	15141
628	20230710	100500	465012276	1862	1863	1863	1862	3432
629	20230710	100400	458621052	1864	1864	1864	1864	710
630	20230710	100300	457297612	1865	1865	1865	1865	535
631	20230710	100200	456299837	1866	1868	1868	1866	3975
632	20230710	100100	448876997	1868	1868	1869	1868	2877
633	20230710	100000	443502741	1868	1868	1868	1868	1951
634	20230710	095900	439858273	1869	1863	1869	1858	25319
635	20230710	095800	392618520	1862	1863	1863	1862	2118
636	20230710	095700	388674704	1863	1862	1863	1862	2006
637	20230710	095600	384937915	1860	1853	1861	1853	24005
638	20230710	095500	340366727	1848	1848	1850	1848	5787
639	20230710	095400	329666885	1848	1848	1848	1848	212
640	20230710	095300	329275109	1848	1848	1848	1847	306
641	20230710	095200	328709651	1848	1848	1849	1848	1295
642	20230710	095100	326315475	1848	1850	1850	1848	2774
643	20230710	095000	321186642	1852	1853	1853	1852	1101
644	20230710	094900	319147062	1854	1857	1857	1854	902
645	20230710	094800	317474435	1857	1858	1858	1855	285
646	20230710	094700	316945714	1858	1860	1860	1854	4644
647	20230710	094600	308325223	1859	1858	1861	1857	97
648	20230710	094500	308145044	1859	1861	1864	1859	3810
649	20230710	094400	301048066	1861	1861	1864	1860	42
650	20230710	094300	300969838	1858	1857	1864	1857	8965
651	20230710	094200	284280491	1857	1856	1859	1856	1800
652	20230710	094100	280936796	1855	1850	1855	1849	8267
653	20230710	094000	265624993	1850	1851	1851	1850	6
654	20230710	093900	265613891	1851	1853	1853	1851	2564
655	20230710	093800	260867923	1853	1853	1853	1853	778
656	20230710	093700	259426289	1854	1851	1854	1851	6271
657	20230710	093600	247813412	1851	1849	1851	1849	1252
658	20230710	093500	245498357	1848	1845	1850	1841	4820
659	20230710	093400	236604168	1848	1850	1851	1845	2221
660	20230710	093300	232495271	1850	1847	1850	1844	10655
661	20230710	093200	212814437	1850	1850	1850	1850	2
662	20230710	093100	212810737	1850	1850	1850	1850	939
663	20230710	093000	211073587	1845	1844	1850	1844	12279
664	20230710	092900	188411863	1846	1844	1846	1844	1011
665	20230710	092800	186547539	1848	1848	1848	1844	18
666	20230710	092700	186514295	1848	1845	1849	1840	2260
667	20230710	092600	182343364	1845	1845	1852	1845	5897
668	20230710	092500	171441429	1845	1850	1850	1839	2018
669	20230710	092400	167722780	1850	1865	1865	1850	6454
670	20230710	092300	155740625	1865	1852	1868	1852	26781
671	20230710	092200	106033162	1853	1829	1853	1829	13215
672	20230710	092100	81745916	1832	1830	1836	1830	1765
673	20230710	092000	78513179	1830	1836	1836	1830	189
674	20230710	091900	78167258	1837	1843	1843	1837	1951
675	20230710	091800	74581014	1842	1832	1845	1831	1653
676	20230710	091700	71537180	1832	1824	1832	1822	1709
677	20230710	091600	68414614	1822	1824	1824	1821	1074
678	20230710	091500	66457992	1825	1825	1825	1825	1722
679	20230710	091400	63315342	1826	1826	1826	1826	164
680	20230710	091300	63015878	1826	1825	1826	1825	141
681	20230710	091200	62758508	1825	1822	1825	1822	1297
682	20230710	091100	60393118	1820	1815	1820	1815	1207
683	20230710	091000	58199412	1815	1813	1815	1813	270
684	20230710	090900	57709660	1808	1808	1809	1808	2820
685	20230710	090800	52610547	1808	1807	1808	1807	6712
686	20230710	090700	40481558	1806	1807	1807	1806	11714
687	20230710	090600	19323344	1808	1808	1808	1808	590
688	20230710	090500	18256624	1808	1810	1810	1806	3486
689	20230710	090400	11960463	1808	1818	1818	1808	3486
690	20230710	090300	5651154	1818	1818	1818	1818	5
691	20230710	090200	5642064	1810	1810	1810	1810	324
692	20230710	090100	5055624	1810	1823	1825	1810	1022
693	20230710	090000	3192147	1824	1809	1827	1805	1663