KissMeData/215790/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	201100	11246989793	1900	1900	1900	1900	247352
3	20230703	201000	11246989793	1900	1900	1900	1900	0
4	20230703	200900	11246989793	1900	1900	1900	1900	0
5	20230703	200800	11246989793	1900	1900	1900	1900	0
6	20230703	200700	11246989793	1900	1900	1900	1900	0
7	20230703	200600	11246989793	1900	1900	1900	1900	0
8	20230703	200500	11246989793	1900	1900	1900	1900	0
9	20230703	200400	11246989793	1900	1900	1900	1900	0
10	20230703	200300	11246989793	1900	1900	1900	1900	0
11	20230703	200200	11246989793	1900	1900	1900	1900	0
12	20230703	200100	11246989793	1900	1900	1900	1900	0
13	20230703	200000	11246989793	1900	1900	1900	1900	0
14	20230703	195900	11246989793	1900	1900	1900	1900	0
15	20230703	195800	11246989793	1900	1900	1900	1900	0
16	20230703	195700	11246989793	1900	1900	1900	1900	0
17	20230703	195600	11246989793	1900	1900	1900	1900	0
18	20230703	195500	11246989793	1900	1900	1900	1900	0
19	20230703	195400	11246989793	1900	1900	1900	1900	0
20	20230703	195300	11246989793	1900	1900	1900	1900	0
21	20230703	195200	11246989793	1900	1900	1900	1900	0
22	20230703	195100	11246989793	1900	1900	1900	1900	0
23	20230703	195000	11246989793	1900	1900	1900	1900	0
24	20230703	194900	11246989793	1900	1900	1900	1900	0
25	20230703	194800	11246989793	1900	1900	1900	1900	0
26	20230703	194700	11246989793	1900	1900	1900	1900	0
27	20230703	194600	11246989793	1900	1900	1900	1900	0
28	20230703	194500	11246989793	1900	1900	1900	1900	0
29	20230703	194400	11246989793	1900	1900	1900	1900	0
30	20230703	194300	11246989793	1900	1900	1900	1900	0
31	20230703	194200	11246989793	1900	1900	1900	1900	0
32	20230703	194100	11246989793	1900	1900	1900	1900	247352
33	20230703	194000	11246989793	1900	1900	1900	1900	0
34	20230703	193900	11246989793	1900	1900	1900	1900	0
35	20230703	193800	11246989793	1900	1900	1900	1900	0
36	20230703	193700	11246989793	1900	1900	1900	1900	0
37	20230703	193600	11246989793	1900	1900	1900	1900	0
38	20230703	193500	11246989793	1900	1900	1900	1900	0
39	20230703	193400	11246989793	1900	1900	1900	1900	0
40	20230703	193300	11246989793	1900	1900	1900	1900	0
41	20230703	193200	11246989793	1900	1900	1900	1900	0
42	20230703	193100	11246989793	1900	1900	1900	1900	0
43	20230703	193000	11246989793	1900	1900	1900	1900	0
44	20230703	192900	11246989793	1900	1900	1900	1900	0
45	20230703	192800	11246989793	1900	1900	1900	1900	0
46	20230703	192700	11246989793	1900	1900	1900	1900	0
47	20230703	192600	11246989793	1900	1900	1900	1900	0
48	20230703	192500	11246989793	1900	1900	1900	1900	0
49	20230703	192400	11246989793	1900	1900	1900	1900	0
50	20230703	192300	11246989793	1900	1900	1900	1900	0
51	20230703	192200	11246989793	1900	1900	1900	1900	0
52	20230703	192100	11246989793	1900	1900	1900	1900	0
53	20230703	192000	11246989793	1900	1900	1900	1900	0
54	20230703	191900	11246989793	1900	1900	1900	1900	0
55	20230703	191800	11246989793	1900	1900	1900	1900	0
56	20230703	191700	11246989793	1900	1900	1900	1900	0
57	20230703	191600	11246989793	1900	1900	1900	1900	0
58	20230703	191500	11246989793	1900	1900	1900	1900	0
59	20230703	191400	11246989793	1900	1900	1900	1900	0
60	20230703	191300	11246989793	1900	1900	1900	1900	0
61	20230703	191200	11246989793	1900	1900	1900	1900	0
62	20230703	191100	11246989793	1900	1900	1900	1900	247352
63	20230703	191000	11246989793	1900	1900	1900	1900	0
64	20230703	190900	11246989793	1900	1900	1900	1900	0
65	20230703	190800	11246989793	1900	1900	1900	1900	0
66	20230703	190700	11246989793	1900	1900	1900	1900	0
67	20230703	190600	11246989793	1900	1900	1900	1900	0
68	20230703	190500	11246989793	1900	1900	1900	1900	0
69	20230703	190400	11246989793	1900	1900	1900	1900	0
70	20230703	190300	11246989793	1900	1900	1900	1900	0
71	20230703	190200	11246989793	1900	1900	1900	1900	0
72	20230703	190100	11246989793	1900	1900	1900	1900	0
73	20230703	190000	11246989793	1900	1900	1900	1900	0
74	20230703	185900	11246989793	1900	1900	1900	1900	0
75	20230703	185800	11246989793	1900	1900	1900	1900	0
76	20230703	185700	11246989793	1900	1900	1900	1900	0
77	20230703	185600	11246989793	1900	1900	1900	1900	0
78	20230703	185500	11246989793	1900	1900	1900	1900	0
79	20230703	185400	11246989793	1900	1900	1900	1900	0
80	20230703	185300	11246989793	1900	1900	1900	1900	0
81	20230703	185200	11246989793	1900	1900	1900	1900	0
82	20230703	185100	11246989793	1900	1900	1900	1900	0
83	20230703	185000	11246989793	1900	1900	1900	1900	0
84	20230703	184900	11246989793	1900	1900	1900	1900	0
85	20230703	184800	11246989793	1900	1900	1900	1900	0
86	20230703	184700	11246989793	1900	1900	1900	1900	0
87	20230703	184600	11246989793	1900	1900	1900	1900	0
88	20230703	184500	11246989793	1900	1900	1900	1900	0
89	20230703	184400	11246989793	1900	1900	1900	1900	0
90	20230703	184300	11246989793	1900	1900	1900	1900	0
91	20230703	184200	11246989793	1900	1900	1900	1900	0
92	20230703	184100	11246989793	1900	1900	1900	1900	247352
93	20230703	184000	11246989793	1900	1900	1900	1900	0
94	20230703	183900	11246989793	1900	1900	1900	1900	0
95	20230703	183800	11246989793	1900	1900	1900	1900	0
96	20230703	183700	11246989793	1900	1900	1900	1900	0
97	20230703	183600	11246989793	1900	1900	1900	1900	0
98	20230703	183500	11246989793	1900	1900	1900	1900	0
99	20230703	183400	11246989793	1900	1900	1900	1900	0
100	20230703	183300	11246989793	1900	1900	1900	1900	0
101	20230703	183200	11246989793	1900	1900	1900	1900	0
102	20230703	183100	11246989793	1900	1900	1900	1900	0
103	20230703	183000	11246989793	1900	1900	1900	1900	0
104	20230703	182900	11246989793	1900	1900	1900	1900	0
105	20230703	182800	11246989793	1900	1900	1900	1900	0
106	20230703	182700	11246989793	1900	1900	1900	1900	0
107	20230703	182600	11246989793	1900	1900	1900	1900	0
108	20230703	182500	11246989793	1900	1900	1900	1900	0
109	20230703	182400	11246989793	1900	1900	1900	1900	0
110	20230703	182300	11246989793	1900	1900	1900	1900	0
111	20230703	182200	11246989793	1900	1900	1900	1900	0
112	20230703	182100	11246989793	1900	1900	1900	1900	0
113	20230703	182000	11246989793	1900	1900	1900	1900	0
114	20230703	181900	11246989793	1900	1900	1900	1900	0
115	20230703	181800	11246989793	1900	1900	1900	1900	0
116	20230703	181700	11246989793	1900	1900	1900	1900	0
117	20230703	181600	11246989793	1900	1900	1900	1900	0
118	20230703	181500	11246989793	1900	1900	1900	1900	0
119	20230703	181400	11246989793	1900	1900	1900	1900	0
120	20230703	181300	11246989793	1900	1900	1900	1900	0
121	20230703	181200	11246989793	1900	1900	1900	1900	0
122	20230703	181100	11246989793	1900	1900	1900	1900	247352
123	20230703	181000	11246989793	1900	1900	1900	1900	0
124	20230703	180900	11246989793	1900	1900	1900	1900	0
125	20230703	180800	11246989793	1900	1900	1900	1900	0
126	20230703	180700	11246989793	1900	1900	1900	1900	0
127	20230703	180600	11246989793	1900	1900	1900	1900	0
128	20230703	180500	11246989793	1900	1900	1900	1900	0
129	20230703	180400	11246989793	1900	1900	1900	1900	0
130	20230703	180300	11246989793	1900	1900	1900	1900	0
131	20230703	180200	11246989793	1900	1900	1900	1900	0
132	20230703	180100	11246989793	1900	1900	1900	1900	0
133	20230703	180000	11246989793	1900	1900	1900	1900	0
134	20230703	175900	11246989793	1900	1900	1900	1900	0
135	20230703	175800	11246989793	1900	1900	1900	1900	0
136	20230703	175700	11246989793	1900	1900	1900	1900	0
137	20230703	175600	11246989793	1900	1900	1900	1900	0
138	20230703	175500	11246989793	1900	1900	1900	1900	0
139	20230703	175400	11246989793	1900	1900	1900	1900	0
140	20230703	175300	11246989793	1900	1900	1900	1900	0
141	20230703	175200	11246989793	1900	1900	1900	1900	0
142	20230703	175100	11246989793	1900	1900	1900	1900	0
143	20230703	175000	11246989793	1900	1900	1900	1900	0
144	20230703	174900	11246989793	1900	1900	1900	1900	0
145	20230703	174800	11246989793	1900	1900	1900	1900	0
146	20230703	174700	11246989793	1900	1900	1900	1900	0
147	20230703	174600	11246989793	1900	1900	1900	1900	0
148	20230703	174500	11246989793	1900	1900	1900	1900	0
149	20230703	174400	11246989793	1900	1900	1900	1900	0
150	20230703	174300	11246989793	1900	1900	1900	1900	0
151	20230703	174200	11246989793	1900	1900	1900	1900	0
152	20230703	174100	11246989793	1900	1900	1900	1900	247352
153	20230703	174000	11246989793	1900	1900	1900	1900	0
154	20230703	173900	11246989793	1900	1900	1900	1900	0
155	20230703	173800	11246989793	1900	1900	1900	1900	0
156	20230703	173700	11246989793	1900	1900	1900	1900	0
157	20230703	173600	11246989793	1900	1900	1900	1900	0
158	20230703	173500	11246989793	1900	1900	1900	1900	0
159	20230703	173400	11246989793	1900	1900	1900	1900	0
160	20230703	173300	11246989793	1900	1900	1900	1900	0
161	20230703	173200	11246989793	1900	1900	1900	1900	0
162	20230703	173100	11246989793	1900	1900	1900	1900	0
163	20230703	173000	11246989793	1900	1900	1900	1900	0
164	20230703	172900	11246989793	1900	1900	1900	1900	0
165	20230703	172800	11246989793	1900	1900	1900	1900	0
166	20230703	172700	11246989793	1900	1900	1900	1900	0
167	20230703	172600	11246989793	1900	1900	1900	1900	0
168	20230703	172500	11246989793	1900	1900	1900	1900	0
169	20230703	172400	11246989793	1900	1900	1900	1900	0
170	20230703	172300	11246989793	1900	1900	1900	1900	0
171	20230703	172200	11246989793	1900	1900	1900	1900	0
172	20230703	172100	11246989793	1900	1900	1900	1900	0
173	20230703	172000	11246989793	1900	1900	1900	1900	0
174	20230703	171900	11246989793	1900	1900	1900	1900	0
175	20230703	171800	11246989793	1900	1900	1900	1900	0
176	20230703	171700	11246989793	1900	1900	1900	1900	0
177	20230703	171600	11246989793	1900	1900	1900	1900	0
178	20230703	171500	11246989793	1900	1900	1900	1900	0
179	20230703	171400	11246989793	1900	1900	1900	1900	0
180	20230703	171300	11246989793	1900	1900	1900	1900	0
181	20230703	171200	11246989793	1900	1900	1900	1900	0
182	20230703	171100	11246989793	1900	1900	1900	1900	247352
183	20230703	171000	11246989793	1900	1900	1900	1900	0
184	20230703	170900	11246989793	1900	1900	1900	1900	0
185	20230703	170800	11246989793	1900	1900	1900	1900	0
186	20230703	170700	11246989793	1900	1900	1900	1900	0
187	20230703	170600	11246989793	1900	1900	1900	1900	0
188	20230703	170500	11246989793	1900	1900	1900	1900	0
189	20230703	170400	11246989793	1900	1900	1900	1900	0
190	20230703	170300	11246989793	1900	1900	1900	1900	0
191	20230703	170200	11246989793	1900	1900	1900	1900	0
192	20230703	170100	11246989793	1900	1900	1900	1900	0
193	20230703	170000	11246989793	1900	1900	1900	1900	0
194	20230703	165900	11246989793	1900	1900	1900	1900	0
195	20230703	165800	11246989793	1900	1900	1900	1900	0
196	20230703	165700	11246989793	1900	1900	1900	1900	0
197	20230703	165600	11246989793	1900	1900	1900	1900	0
198	20230703	165500	11246989793	1900	1900	1900	1900	0
199	20230703	165400	11246989793	1900	1900	1900	1900	0
200	20230703	165300	11246989793	1900	1900	1900	1900	0
201	20230703	165200	11246989793	1900	1900	1900	1900	0
202	20230703	165100	11246989793	1900	1900	1900	1900	0
203	20230703	165000	11246989793	1900	1900	1900	1900	0
204	20230703	164900	11246989793	1900	1900	1900	1900	0
205	20230703	164800	11246989793	1900	1900	1900	1900	0
206	20230703	164700	11246989793	1900	1900	1900	1900	0
207	20230703	164600	11246989793	1900	1900	1900	1900	0
208	20230703	164500	11246989793	1900	1900	1900	1900	0
209	20230703	164400	11246989793	1900	1900	1900	1900	0
210	20230703	164300	11246989793	1900	1900	1900	1900	0
211	20230703	164200	11246989793	1900	1900	1900	1900	0
212	20230703	164100	11246989793	1900	1900	1900	1900	247352
213	20230703	164000	11246989793	1900	1900	1900	1900	0
214	20230703	163900	11246989793	1900	1900	1900	1900	0
215	20230703	163800	11246989793	1900	1900	1900	1900	0
216	20230703	163700	11246989793	1900	1900	1900	1900	0
217	20230703	163600	11246989793	1900	1900	1900	1900	0
218	20230703	163500	11246989793	1900	1900	1900	1900	0
219	20230703	163400	11246989793	1900	1900	1900	1900	0
220	20230703	163300	11246989793	1900	1900	1900	1900	0
221	20230703	163200	11246989793	1900	1900	1900	1900	0
222	20230703	163100	11246989793	1900	1900	1900	1900	0
223	20230703	163000	11246989793	1900	1900	1900	1900	0
224	20230703	162900	11246989793	1900	1900	1900	1900	0
225	20230703	162800	11246989793	1900	1900	1900	1900	0
226	20230703	162700	11246989793	1900	1900	1900	1900	0
227	20230703	162600	11246989793	1900	1900	1900	1900	0
228	20230703	162500	11246989793	1900	1900	1900	1900	0
229	20230703	162400	11246989793	1900	1900	1900	1900	0
230	20230703	162300	11246989793	1900	1900	1900	1900	0
231	20230703	162200	11246989793	1900	1900	1900	1900	0
232	20230703	162100	11246989793	1900	1900	1900	1900	0
233	20230703	162000	11246989793	1900	1900	1900	1900	0
234	20230703	161900	11246989793	1900	1900	1900	1900	0
235	20230703	161800	11246989793	1900	1900	1900	1900	0
236	20230703	161700	11246989793	1900	1900	1900	1900	0
237	20230703	161600	11246989793	1900	1900	1900	1900	0
238	20230703	161500	11246989793	1900	1900	1900	1900	0
239	20230703	161400	11246989793	1900	1900	1900	1900	0
240	20230703	161300	11246989793	1900	1900	1900	1900	0
241	20230703	161200	11246989793	1900	1900	1900	1900	0
242	20230703	161100	11246989793	1900	1900	1900	1900	247352
243	20230703	161000	11246989793	1900	1900	1900	1900	0
244	20230703	160900	11246989793	1900	1900	1900	1900	0
245	20230703	160800	11246989793	1900	1900	1900	1900	0
246	20230703	160700	11246989793	1900	1900	1900	1900	0
247	20230703	160600	11246989793	1900	1900	1900	1900	0
248	20230703	160500	11246989793	1900	1900	1900	1900	0
249	20230703	160400	11246989793	1900	1900	1900	1900	0
250	20230703	160300	11246989793	1900	1900	1900	1900	0
251	20230703	160200	11246989793	1900	1900	1900	1900	0
252	20230703	160100	11246989793	1900	1900	1900	1900	0
253	20230703	160000	11246989793	1900	1900	1900	1900	0
254	20230703	155900	11246989793	1900	1900	1900	1900	0
255	20230703	155800	11246989793	1900	1900	1900	1900	0
256	20230703	155700	11246989793	1900	1900	1900	1900	0
257	20230703	155600	11246989793	1900	1900	1900	1900	0
258	20230703	155500	11246989793	1900	1900	1900	1900	0
259	20230703	155400	11246989793	1900	1900	1900	1900	0
260	20230703	155300	11246989793	1900	1900	1900	1900	0
261	20230703	155200	11246989793	1900	1900	1900	1900	0
262	20230703	155100	11246989793	1900	1900	1900	1900	0
263	20230703	155000	11246989793	1900	1900	1900	1900	0
264	20230703	154900	11246989793	1900	1900	1900	1900	0
265	20230703	154800	11246989793	1900	1900	1900	1900	0
266	20230703	154700	11246989793	1900	1900	1900	1900	0
267	20230703	154600	11246989793	1900	1900	1900	1900	0
268	20230703	154500	11246989793	1900	1900	1900	1900	0
269	20230703	154400	11246989793	1900	1900	1900	1900	0
270	20230703	154300	11246989793	1900	1900	1900	1900	0
271	20230703	154200	11246989793	1900	1900	1900	1900	0
272	20230703	154100	11246989793	1900	1900	1900	1900	247352
273	20230703	154000	11246989793	1900	1900	1900	1900	0
274	20230703	153900	11246989793	1900	1900	1900	1900	0
275	20230703	153800	11246989793	1900	1900	1900	1900	0
276	20230703	153700	11246989793	1900	1900	1900	1900	0
277	20230703	153600	11246989793	1900	1900	1900	1900	0
278	20230703	153500	11246989793	1900	1900	1900	1900	0
279	20230703	153400	11246989793	1900	1900	1900	1900	0
280	20230703	153300	11246989793	1900	1900	1900	1900	0
281	20230703	153200	11246989793	1900	1900	1900	1900	0
282	20230703	153100	11246989793	1900	1900	1900	1900	0
283	20230703	153000	11246989793	1900	1900	1900	1900	247352
284	20230703	152900	10777020993	1879	1879	1879	1879	0
285	20230703	152800	10777020993	1879	1879	1879	1879	0
286	20230703	152700	10777020993	1879	1879	1879	1879	0
287	20230703	152600	10777020993	1879	1879	1879	1879	0
288	20230703	152500	10777020993	1879	1879	1879	1879	0
289	20230703	152400	10777020993	1879	1879	1879	1879	0
290	20230703	152300	10777020993	1879	1879	1879	1879	0
291	20230703	152200	10777020993	1879	1879	1879	1879	0
292	20230703	152100	10777020993	1879	1879	1879	1879	0
293	20230703	152000	10777020993	1879	1879	1879	1879	0
294	20230703	151900	10777020993	1879	1885	1890	1873	209546
295	20230703	151800	10382121139	1889	1889	1889	1889	0
296	20230703	151700	10382121139	1889	1871	1889	1871	119834
297	20230703	151600	10156235387	1871	1843	1873	1841	90263
298	20230703	151500	9988362004	1843	1839	1844	1835	36355
299	20230703	151400	9921484001	1840	1838	1843	1837	21609
300	20230703	151300	9881735389	1839	1830	1840	1830	18334
301	20230703	151200	9848050647	1830	1826	1834	1824	39525
302	20230703	151100	9775837874	1824	1844	1846	1824	78856
303	20230703	151000	9631484735	1844	1838	1849	1827	81833
304	20230703	150900	9481380736	1838	1876	1880	1830	280750
305	20230703	150800	8961225687	1876	1860	1880	1846	338761
306	20230703	150700	8329158737	1860	1828	1860	1828	169485
307	20230703	150600	8015678129	1829	1823	1829	1822	3759
308	20230703	150500	8008819072	1822	1822	1823	1819	4589
309	20230703	150400	8000462024	1823	1822	1823	1821	1360
310	20230703	150300	7997983782	1823	1823	1824	1822	1669
311	20230703	150200	7994941645	1823	1830	1830	1823	21715
312	20230703	150100	7955296729	1830	1826	1830	1826	6422
313	20230703	150000	7943559403	1827	1825	1827	1825	6365
314	20230703	145900	7931935230	1825	1823	1825	1822	4809
315	20230703	145800	7923165537	1823	1822	1823	1822	4647
316	20230703	145700	7914697352	1824	1821	1825	1817	578
317	20230703	145600	7913643942	1819	1818	1825	1817	15886
318	20230703	145500	7884750799	1818	1817	1818	1816	8981
319	20230703	145400	7868432299	1817	1819	1819	1817	279
320	20230703	145300	7867924805	1816	1816	1819	1814	539
321	20230703	145200	7866945925	1814	1812	1816	1812	3482
322	20230703	145100	7860631631	1813	1812	1814	1812	2114
323	20230703	145000	7856799797	1812	1814	1814	1810	6173
324	20230703	144900	7845622302	1813	1817	1817	1813	558
325	20230703	144800	7844609685	1818	1817	1818	1816	1293
326	20230703	144700	7842260312	1819	1820	1821	1819	12
327	20230703	144600	7842238478	1820	1820	1821	1813	710
328	20230703	144500	7840946415	1819	1821	1821	1810	10192
329	20230703	144400	7822460804	1821	1821	1821	1819	1629
330	20230703	144300	7819495456	1820	1821	1821	1820	1336
331	20230703	144200	7817062652	1821	1821	1821	1819	104
332	20230703	144100	7816873274	1821	1821	1821	1821	9
333	20230703	144000	7816856885	1818	1821	1821	1818	1404
334	20230703	143900	7814304326	1818	1821	1821	1818	441
335	20230703	143800	7813502067	1823	1822	1823	1822	873
336	20230703	143700	7811910603	1823	1823	1824	1823	1742
337	20230703	143600	7808734916	1823	1819	1823	1819	1544
338	20230703	143500	7805922642	1819	1813	1819	1813	12914
339	20230703	143400	7782473652	1813	1815	1815	1813	6452
340	20230703	143300	7770771329	1814	1818	1818	1814	4655
341	20230703	143200	7762325646	1818	1819	1819	1816	1821
342	20230703	143100	7759015775	1820	1819	1820	1819	1065
343	20230703	143000	7757078539	1819	1820	1820	1819	94
344	20230703	142900	7756907500	1820	1820	1820	1818	8940
345	20230703	142800	7740641868	1819	1821	1823	1819	6180
346	20230703	142700	7729389441	1820	1825	1825	1820	764
347	20230703	142600	7727998137	1824	1826	1826	1821	668
348	20230703	142500	7726779167	1820	1826	1826	1820	5284
349	20230703	142400	7717151144	1826	1827	1827	1825	12
350	20230703	142300	7717129233	1826	1824	1827	1823	128
351	20230703	142200	7716895800	1823	1825	1825	1823	1184
352	20230703	142100	7714735874	1825	1827	1827	1825	198
353	20230703	142000	7714374505	1827	1824	1827	1824	3961
354	20230703	141900	7707149632	1823	1825	1827	1823	1365
355	20230703	141800	7704659019	1824	1825	1825	1824	334
356	20230703	141700	7704049800	1825	1825	1827	1825	1901
357	20230703	141600	7700580471	1824	1824	1825	1824	12
358	20230703	141500	7700558582	1824	1825	1825	1824	191
359	20230703	141400	7700210037	1825	1828	1828	1824	3273
360	20230703	141300	7694236712	1826	1829	1829	1826	1338
361	20230703	141200	7691793281	1829	1827	1830	1827	1828
362	20230703	141100	7688449591	1827	1826	1829	1825	385
363	20230703	141000	7687746492	1826	1828	1830	1826	6358
364	20230703	140900	7676128722	1828	1828	1828	1828	162
365	20230703	140800	7675832586	1828	1830	1830	1828	874
366	20230703	140700	7674234168	1830	1827	1830	1827	1532
367	20230703	140600	7671433858	1826	1829	1829	1826	246
368	20230703	140500	7670984302	1829	1830	1831	1829	260
369	20230703	140400	7670508516	1830	1830	1832	1829	3756
370	20230703	140300	7663634803	1830	1831	1833	1830	2823
371	20230703	140200	7658464482	1832	1826	1832	1824	4945
372	20230703	140100	7649416933	1824	1825	1832	1824	2747
373	20230703	140000	7644396150	1824	1812	1824	1812	12184
374	20230703	135900	7622237549	1816	1814	1816	1811	2676
375	20230703	135800	7617388639	1815	1817	1817	1814	825
376	20230703	135700	7615891416	1817	1820	1820	1817	65
377	20230703	135600	7615773144	1820	1820	1820	1818	75
378	20230703	135500	7615636732	1818	1821	1821	1818	1255
379	20230703	135400	7613353235	1822	1818	1822	1818	4668
380	20230703	135300	7604856854	1818	1816	1819	1814	3319
381	20230703	135200	7598829187	1816	1813	1816	1812	1755
382	20230703	135100	7595645612	1814	1814	1814	1813	607
383	20230703	135000	7594544621	1814	1810	1814	1809	331
384	20230703	134900	7593944958	1805	1814	1814	1805	2277
385	20230703	134800	7589825311	1814	1814	1814	1810	342
386	20230703	134700	7589205793	1814	1812	1814	1810	2114
387	20230703	134600	7585371304	1813	1814	1814	1811	4711
388	20230703	134500	7576834173	1814	1814	1814	1812	225
389	20230703	134400	7576426216	1814	1815	1815	1812	45
390	20230703	134300	7576344549	1815	1815	1815	1815	142
391	20230703	134200	7576086819	1816	1816	1816	1816	41
392	20230703	134100	7576012363	1816	1814	1816	1805	6911
393	20230703	134000	7563528212	1814	1814	1814	1807	9783
394	20230703	133900	7545840171	1810	1806	1814	1806	416
395	20230703	133800	7545088044	1805	1806	1810	1805	3305
396	20230703	133700	7539118332	1806	1806	1806	1806	2658
397	20230703	133600	7534317984	1808	1812	1812	1808	708
398	20230703	133500	7533037573	1812	1809	1812	1809	505
399	20230703	133400	7532122974	1809	1810	1810	1809	185
400	20230703	133300	7531788150	1813	1813	1813	1813	49
401	20230703	133200	7531699313	1813	1806	1813	1806	1302
402	20230703	133100	7529346787	1806	1808	1814	1805	3826
403	20230703	133000	7522435099	1808	1807	1808	1807	2502
404	20230703	132900	7517912984	1807	1808	1808	1807	8898
405	20230703	132800	7501825725	1808	1810	1810	1808	3000
406	20230703	132700	7496401620	1808	1808	1817	1807	4747
407	20230703	132600	7487820969	1807	1809	1819	1804	5783
408	20230703	132500	7477371400	1808	1811	1812	1808	4045
409	20230703	132400	7470053916	1811	1820	1820	1811	1075
410	20230703	132300	7468106740	1820	1814	1820	1809	8668
411	20230703	132200	7452411300	1814	1820	1820	1811	3336
412	20230703	132100	7446364597	1820	1812	1820	1811	3331
413	20230703	132000	7440319424	1813	1815	1817	1813	4263
414	20230703	131900	7432586983	1809	1814	1814	1809	4679
415	20230703	131800	7424109646	1815	1814	1822	1814	5272
416	20230703	131700	7414546152	1814	1816	1816	1813	7780
417	20230703	131600	7400434971	1816	1822	1822	1816	3500
418	20230703	131500	7394074189	1822	1825	1825	1822	110
419	20230703	131400	7393873563	1825	1825	1825	1825	330
420	20230703	131300	7393271313	1818	1818	1819	1818	3335
421	20230703	131200	7387208261	1818	1827	1827	1818	16486
422	20230703	131100	7357199688	1827	1827	1827	1827	2042
423	20230703	131000	7353468954	1827	1822	1827	1822	1612
424	20230703	130900	7350530524	1822	1824	1824	1822	3180
425	20230703	130800	7344734600	1823	1824	1825	1823	1044
426	20230703	130700	7342830580	1824	1827	1827	1824	3719
427	20230703	130600	7336044474	1827	1827	1827	1826	6615
428	20230703	130500	7323964477	1828	1833	1833	1827	5888
429	20230703	130400	7313200383	1828	1828	1828	1828	476
430	20230703	130300	7312330255	1834	1833	1834	1833	1535
431	20230703	130200	7309516326	1833	1834	1834	1826	9790
432	20230703	130100	7291611383	1833	1833	1834	1833	1348
433	20230703	130000	7289139799	1833	1832	1833	1832	1488
434	20230703	125900	7286413153	1832	1831	1832	1831	985
435	20230703	125800	7284609437	1831	1831	1832	1831	1477
436	20230703	125700	7281904960	1830	1832	1832	1830	1277
437	20230703	125600	7279567255	1832	1830	1833	1830	32
438	20230703	125500	7279508634	1833	1830	1833	1829	6722
439	20230703	125400	7267208438	1830	1830	1833	1830	2772
440	20230703	125300	7262134013	1830	1830	1833	1830	1888
441	20230703	125200	7258677005	1830	1831	1831	1829	1631
442	20230703	125100	7255691513	1833	1833	1833	1833	1263
443	20230703	125000	7253376434	1831	1831	1831	1831	2803
444	20230703	124900	7248244141	1833	1831	1833	1831	1035
445	20230703	124800	7246348586	1830	1830	1833	1830	1417
446	20230703	124700	7243755332	1830	1835	1835	1830	10300
447	20230703	124600	7224880058	1835	1830	1838	1830	2794
448	20230703	124500	7219751432	1830	1833	1836	1830	8096
449	20230703	124400	7204926942	1833	1836	1836	1833	5232
450	20230703	124300	7195331197	1836	1838	1838	1835	3314
451	20230703	124200	7189241443	1838	1835	1839	1835	1180
452	20230703	124100	7187073023	1838	1835	1838	1835	1794
453	20230703	124000	7183776154	1836	1836	1836	1835	307
454	20230703	123900	7183212503	1835	1835	1838	1835	610
455	20230703	123800	7182092539	1834	1834	1838	1834	507
456	20230703	123700	7181162689	1838	1833	1838	1833	1981
457	20230703	123600	7177523941	1831	1838	1838	1831	54
458	20230703	123500	7177424710	1831	1830	1832	1830	3066
459	20230703	123400	7171808782	1838	1837	1839	1830	7018
460	20230703	123300	7158917177	1838	1834	1838	1833	5517
461	20230703	123200	7148784000	1834	1828	1837	1828	6461
462	20230703	123100	7136934775	1828	1828	1829	1828	4210
463	20230703	123000	7129238626	1828	1830	1830	1826	10046
464	20230703	122900	7110865277	1830	1830	1833	1830	2856
465	20230703	122800	7105636653	1830	1836	1836	1829	3047
466	20230703	122700	7100061432	1837	1830	1837	1828	4550
467	20230703	122600	7091737376	1828	1828	1830	1827	3355
468	20230703	122500	7085602475	1829	1832	1832	1829	510
469	20230703	122400	7084668896	1832	1836	1839	1832	537
470	20230703	122300	7083682619	1839	1837	1839	1832	2493
471	20230703	122200	7079104907	1838	1840	1840	1838	2820
472	20230703	122100	7073919184	1840	1840	1840	1838	1570
473	20230703	122000	7071030418	1840	1835	1840	1834	19974
474	20230703	121900	7034292301	1828	1833	1836	1827	1928
475	20230703	121800	7030759450	1832	1831	1833	1830	1983
476	20230703	121700	7027128117	1831	1831	1831	1831	100
477	20230703	121600	7026945017	1835	1831	1838	1831	125
478	20230703	121500	7026716131	1831	1833	1833	1831	660
479	20230703	121400	7025507095	1833	1839	1839	1833	2204
480	20230703	121300	7021466135	1839	1840	1840	1833	1986
481	20230703	121200	7017820561	1840	1840	1841	1835	2937
482	20230703	121100	7012419438	1841	1840	1841	1840	3309
483	20230703	121000	7006327757	1841	1834	1841	1834	5391
484	20230703	120900	6996425050	1834	1829	1834	1820	10057
485	20230703	120800	6978035529	1820	1829	1829	1820	1498
486	20230703	120700	6975306899	1824	1830	1830	1823	1379
487	20230703	120600	6972791606	1830	1827	1834	1819	10585
488	20230703	120500	6953489630	1827	1832	1832	1826	3763
489	20230703	120400	6946602539	1832	1833	1834	1830	2015
490	20230703	120300	6942910894	1833	1832	1833	1832	79
491	20230703	120200	6942766143	1833	1834	1834	1833	134
492	20230703	120100	6942520467	1834	1830	1834	1830	361
493	20230703	120000	6941859733	1830	1831	1831	1830	4733
494	20230703	115900	6933197696	1832	1832	1835	1831	775
495	20230703	115800	6931778093	1830	1836	1836	1830	5712
496	20230703	115700	6921322469	1836	1835	1837	1831	7727
497	20230703	115600	6907152442	1835	1837	1837	1835	2040
498	20230703	115500	6903406578	1838	1839	1839	1838	16199
499	20230703	115400	6873632813	1838	1842	1845	1838	22449
500	20230703	115300	6832288882	1845	1838	1845	1837	9954
501	20230703	115200	6813979155	1833	1841	1842	1833	13979
502	20230703	115100	6788278431	1841	1830	1847	1827	46064
503	20230703	115000	6703667775	1830	1826	1830	1824	11261
504	20230703	114900	6683094003	1823	1823	1826	1822	7785
505	20230703	114800	6668901901	1823	1825	1825	1823	1060
506	20230703	114700	6666967879	1827	1827	1827	1822	1060
507	20230703	114600	6665035503	1827	1827	1827	1822	5422
508	20230703	114500	6655142061	1827	1827	1827	1827	4
509	20230703	114400	6655134753	1824	1829	1829	1824	2609
510	20230703	114300	6650375726	1829	1827	1829	1824	5517
511	20230703	114200	6640312606	1827	1828	1830	1827	11466
512	20230703	114100	6619352567	1827	1823	1827	1823	16665
513	20230703	114000	6588949808	1823	1824	1824	1821	1416
514	20230703	113900	6586368440	1824	1825	1825	1824	303
515	20230703	113800	6585815764	1825	1822	1825	1822	3592
516	20230703	113700	6579264582	1822	1818	1822	1818	5000
517	20230703	113600	6570165960	1819	1818	1819	1818	157
518	20230703	113500	6569880387	1819	1818	1819	1817	3791
519	20230703	113400	6562989582	1818	1819	1820	1818	318
520	20230703	113300	6562411278	1820	1819	1820	1817	39
521	20230703	113200	6562340379	1821	1819	1822	1813	200
522	20230703	113100	6561976511	1818	1823	1823	1811	6154
523	20230703	113000	6550796455	1818	1825	1825	1818	335
524	20230703	112900	6550187147	1825	1826	1826	1816	3571
525	20230703	112800	6543698728	1817	1817	1827	1817	10529
526	20230703	112700	6524564591	1827	1826	1828	1812	10038
527	20230703	112600	6506305899	1828	1828	1828	1826	2776
528	20230703	112500	6501236897	1828	1826	1828	1826	670
529	20230703	112400	6500013473	1826	1828	1828	1826	15
530	20230703	112300	6499986063	1825	1828	1828	1825	301
531	20230703	112200	6499436707	1825	1821	1825	1820	636
532	20230703	112100	6498277015	1821	1825	1825	1821	660
533	20230703	112000	6497073768	1820	1823	1825	1812	13494
534	20230703	111900	6472536478	1824	1825	1825	1823	2783
535	20230703	111800	6467460907	1825	1825	1825	1825	2823
536	20230703	111700	6462308932	1825	1825	1826	1825	1425
537	20230703	111600	6459708290	1825	1828	1830	1824	5881
538	20230703	111500	6448968208	1828	1828	1833	1828	1886
539	20230703	111400	6445517120	1824	1828	1835	1824	10308
540	20230703	111300	6426671942	1828	1827	1828	1827	76
541	20230703	111200	6426533078	1827	1835	1838	1827	15733
542	20230703	111100	6397654332	1826	1830	1837	1826	4903
543	20230703	111000	6388674795	1830	1830	1834	1824	6859
544	20230703	110900	6376120526	1830	1836	1837	1830	5726
545	20230703	110800	6365632430	1837	1834	1840	1830	21577
546	20230703	110700	6326049254	1835	1827	1835	1827	30047
547	20230703	110600	6270970455	1827	1824	1828	1824	400
548	20230703	110500	6270239765	1828	1822	1831	1822	15443
549	20230703	110400	6242060302	1831	1824	1831	1820	13898
550	20230703	110300	6216666167	1824	1832	1832	1823	4049
551	20230703	110200	6209263472	1831	1829	1834	1829	13831
552	20230703	110100	6183930479	1829	1823	1829	1821	17179
553	20230703	110000	6152561963	1823	1818	1823	1814	2688
554	20230703	105900	6147679184	1813	1818	1818	1813	4701
555	20230703	105800	6139152996	1814	1815	1821	1814	3974
556	20230703	105700	6131943133	1815	1818	1821	1812	11663
557	20230703	105600	6110754856	1818	1819	1819	1812	9390
558	20230703	105500	6093726759	1819	1822	1822	1818	3800
559	20230703	105400	6086811152	1822	1824	1824	1822	880
560	20230703	105300	6085206046	1821	1821	1826	1820	9708
561	20230703	105200	6067513409	1820	1821	1821	1818	1614
562	20230703	105100	6064577453	1820	1826	1826	1820	4456
563	20230703	105000	6056454472	1826	1820	1827	1820	14488
564	20230703	104900	6030053094	1820	1816	1820	1816	5765
565	20230703	104800	6019564753	1816	1819	1819	1815	4371
566	20230703	104700	6011621400	1815	1819	1820	1814	1813
567	20230703	104600	6008328909	1819	1808	1819	1808	22793
568	20230703	104500	5967112323	1808	1815	1817	1808	11065
569	20230703	104400	5947069830	1815	1810	1815	1809	1693
570	20230703	104300	5944000904	1809	1816	1821	1805	13149
571	20230703	104200	5920195882	1809	1815	1816	1809	22488
572	20230703	104100	5879428524	1815	1822	1823	1815	10635
573	20230703	104000	5860082363	1822	1825	1825	1822	7398
574	20230703	103900	5846597047	1825	1821	1825	1821	3356
575	20230703	103800	5840479651	1822	1824	1829	1820	7833
576	20230703	103700	5826188371	1828	1828	1830	1822	11138
577	20230703	103600	5805823056	1827	1826	1828	1826	2903
578	20230703	103500	5800519774	1823	1823	1823	1817	16755
579	20230703	103400	5770047759	1823	1824	1828	1823	7875
580	20230703	103300	5755683169	1827	1835	1835	1823	21851
581	20230703	103200	5715739695	1835	1819	1835	1818	46929
582	20230703	103100	5629961811	1821	1821	1823	1818	4130
583	20230703	103000	5622443274	1816	1816	1822	1815	7416
584	20230703	102900	5608961400	1814	1823	1823	1814	10638
585	20230703	102800	5589618543	1823	1821	1823	1820	11897
586	20230703	102700	5567943938	1821	1817	1822	1817	8405
587	20230703	102600	5552645049	1817	1813	1819	1812	5880
588	20230703	102500	5541970110	1813	1813	1819	1813	7093
589	20230703	102400	5529105335	1814	1821	1821	1813	12384
590	20230703	102300	5506602913	1815	1822	1825	1811	28455
591	20230703	102200	5454836246	1822	1820	1826	1820	20186
592	20230703	102100	5418029405	1820	1822	1823	1815	11159
593	20230703	102000	5397736920	1825	1818	1826	1818	26654
594	20230703	101900	5349216499	1818	1822	1822	1807	25886
595	20230703	101800	5302213005	1821	1822	1833	1821	61777
596	20230703	101700	5189302874	1822	1815	1826	1815	54061
597	20230703	101600	5090780560	1811	1811	1817	1810	16635
598	20230703	101500	5060608212	1817	1805	1824	1803	79407
599	20230703	101400	4916508531	1803	1798	1809	1798	48191
600	20230703	101300	4829553168	1795	1798	1799	1789	13544
601	20230703	101200	4805221490	1798	1802	1804	1797	20381
602	20230703	101100	4768520488	1801	1791	1812	1788	45245
603	20230703	101000	4687210950	1791	1782	1791	1780	19740
604	20230703	100900	4652019454	1782	1792	1794	1782	24852
605	20230703	100800	4607562955	1792	1787	1795	1784	35175
606	20230703	100700	4544584533	1787	1784	1789	1781	14856
607	20230703	100600	4518080402	1784	1781	1788	1781	11634
608	20230703	100500	4497326589	1781	1774	1781	1774	28784
609	20230703	100400	4446181363	1775	1792	1792	1775	61461
610	20230703	100300	4336523886	1792	1780	1795	1779	51145
611	20230703	100200	4245390147	1781	1791	1791	1780	62099
612	20230703	100100	4134597700	1789	1807	1807	1785	103754
613	20230703	100000	3948193226	1805	1814	1814	1801	122468
614	20230703	095900	3726972482	1814	1836	1838	1811	182392
615	20230703	095800	3394107875	1837	1843	1861	1832	137253
616	20230703	095700	3140916776	1832	1856	1880	1824	527331
617	20230703	095600	2159735652	1858	1847	1870	1824	514632
618	20230703	095500	1205388875	1850	1765	1850	1765	158944
619	20230703	095400	918132229	1767	1761	1767	1760	9594
620	20230703	095300	901212295	1761	1761	1761	1761	452
621	20230703	095200	900416323	1762	1761	1762	1761	1586
622	20230703	095100	897623375	1760	1761	1761	1760	564
623	20230703	095000	896630202	1761	1760	1761	1760	1132
624	20230703	094900	894637100	1761	1761	1761	1761	102
625	20230703	094800	894457478	1761	1755	1762	1755	3874
626	20230703	094700	887633161	1755	1756	1757	1755	1691
627	20230703	094600	884662489	1756	1750	1756	1747	10945
628	20230703	094500	865504954	1750	1754	1754	1750	12879
629	20230703	094400	842938978	1754	1756	1757	1754	7900
630	20230703	094300	829076454	1757	1757	1757	1757	1287
631	20230703	094200	826815195	1761	1757	1761	1757	139
632	20230703	094100	826570956	1756	1757	1761	1756	6103
633	20230703	094000	815849055	1761	1756	1761	1754	9233
634	20230703	093900	799644942	1761	1757	1762	1754	16528
635	20230703	093800	770617620	1754	1758	1758	1753	6075
636	20230703	093700	759956153	1759	1762	1766	1759	8369
637	20230703	093600	745214496	1766	1762	1766	1762	579
638	20230703	093500	744193817	1766	1768	1768	1766	5682
639	20230703	093400	734159309	1768	1766	1768	1760	6819
640	20230703	093300	722123346	1767	1764	1767	1761	15082
641	20230703	093200	695515502	1766	1761	1770	1761	20275
642	20230703	093100	659694601	1761	1758	1763	1758	8465
643	20230703	093000	644786065	1757	1757	1758	1751	7551
644	20230703	092900	631546408	1757	1756	1758	1755	7082
645	20230703	092800	619103496	1756	1759	1759	1756	12006
646	20230703	092700	597993420	1756	1760	1760	1752	9816
647	20230703	092600	580761080	1762	1763	1765	1759	3556
648	20230703	092500	574496064	1763	1768	1768	1762	14609
649	20230703	092400	548729625	1768	1766	1768	1764	14634
650	20230703	092300	522880388	1766	1762	1766	1761	3308
651	20230703	092200	517046158	1762	1761	1768	1760	21787
652	20230703	092100	478609740	1761	1760	1764	1760	13166
653	20230703	092000	455426786	1760	1749	1760	1747	17855
654	20230703	091900	424153085	1747	1744	1751	1744	10297
655	20230703	091800	406157634	1744	1750	1750	1740	7317
656	20230703	091700	393404114	1750	1735	1750	1735	27013
657	20230703	091600	346366297	1736	1732	1738	1732	12827
658	20230703	091500	324104594	1732	1726	1734	1726	13282
659	20230703	091400	301120465	1726	1725	1729	1724	6641
660	20230703	091300	289658094	1725	1726	1730	1725	4196
661	20230703	091200	282414735	1726	1728	1731	1726	5050
662	20230703	091100	273688150	1728	1725	1728	1724	2436
663	20230703	091000	269483948	1725	1719	1725	1718	3454
664	20230703	090900	263540277	1719	1711	1720	1711	11440
665	20230703	090800	243894721	1711	1710	1711	1709	4049
666	20230703	090700	236972930	1710	1709	1716	1707	329
667	20230703	090600	236411231	1709	1713	1718	1705	28082
668	20230703	090500	188376525	1718	1719	1720	1713	3000
669	20230703	090400	183228405	1713	1716	1723	1712	4271
670	20230703	090300	175895840	1715	1718	1718	1711	6087
671	20230703	090200	165459407	1717	1725	1732	1717	15265
672	20230703	090100	139126358	1725	1709	1725	1703	25614
673	20230703	090000	95083216	1706	1718	1721	1706	50237