KissMeData/079950/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	194200	99645160	1650	1650	1650	1650	136
3	20230705	194100	99645160	1650	1650	1650	1650	0
4	20230705	194000	99645160	1650	1650	1650	1650	0
5	20230705	193900	99645160	1650	1650	1650	1650	0
6	20230705	193800	99645160	1650	1650	1650	1650	0
7	20230705	193700	99645160	1650	1650	1650	1650	0
8	20230705	193600	99645160	1650	1650	1650	1650	0
9	20230705	193500	99645160	1650	1650	1650	1650	0
10	20230705	193400	99645160	1650	1650	1650	1650	0
11	20230705	193300	99645160	1650	1650	1650	1650	0
12	20230705	193200	99645160	1650	1650	1650	1650	0
13	20230705	193100	99645160	1650	1650	1650	1650	0
14	20230705	193000	99645160	1650	1650	1650	1650	0
15	20230705	192900	99645160	1650	1650	1650	1650	0
16	20230705	192800	99645160	1650	1650	1650	1650	0
17	20230705	192700	99645160	1650	1650	1650	1650	0
18	20230705	192600	99645160	1650	1650	1650	1650	0
19	20230705	192500	99645160	1650	1650	1650	1650	0
20	20230705	192400	99645160	1650	1650	1650	1650	0
21	20230705	192300	99645160	1650	1650	1650	1650	0
22	20230705	192200	99645160	1650	1650	1650	1650	0
23	20230705	192100	99645160	1650	1650	1650	1650	0
24	20230705	192000	99645160	1650	1650	1650	1650	0
25	20230705	191900	99645160	1650	1650	1650	1650	0
26	20230705	191800	99645160	1650	1650	1650	1650	0
27	20230705	191700	99645160	1650	1650	1650	1650	0
28	20230705	191600	99645160	1650	1650	1650	1650	0
29	20230705	191500	99645160	1650	1650	1650	1650	0
30	20230705	191400	99645160	1650	1650	1650	1650	0
31	20230705	191300	99645160	1650	1650	1650	1650	0
32	20230705	191200	99645160	1650	1650	1650	1650	136
33	20230705	191100	99645160	1650	1650	1650	1650	0
34	20230705	191000	99645160	1650	1650	1650	1650	0
35	20230705	190900	99645160	1650	1650	1650	1650	0
36	20230705	190800	99645160	1650	1650	1650	1650	0
37	20230705	190700	99645160	1650	1650	1650	1650	0
38	20230705	190600	99645160	1650	1650	1650	1650	0
39	20230705	190500	99645160	1650	1650	1650	1650	0
40	20230705	190400	99645160	1650	1650	1650	1650	0
41	20230705	190300	99645160	1650	1650	1650	1650	0
42	20230705	190200	99645160	1650	1650	1650	1650	0
43	20230705	190100	99645160	1650	1650	1650	1650	0
44	20230705	190000	99645160	1650	1650	1650	1650	0
45	20230705	185900	99645160	1650	1650	1650	1650	0
46	20230705	185800	99645160	1650	1650	1650	1650	0
47	20230705	185700	99645160	1650	1650	1650	1650	0
48	20230705	185600	99645160	1650	1650	1650	1650	0
49	20230705	185500	99645160	1650	1650	1650	1650	0
50	20230705	185400	99645160	1650	1650	1650	1650	0
51	20230705	185300	99645160	1650	1650	1650	1650	0
52	20230705	185200	99645160	1650	1650	1650	1650	0
53	20230705	185100	99645160	1650	1650	1650	1650	0
54	20230705	185000	99645160	1650	1650	1650	1650	0
55	20230705	184900	99645160	1650	1650	1650	1650	0
56	20230705	184800	99645160	1650	1650	1650	1650	0
57	20230705	184700	99645160	1650	1650	1650	1650	0
58	20230705	184600	99645160	1650	1650	1650	1650	0
59	20230705	184500	99645160	1650	1650	1650	1650	0
60	20230705	184400	99645160	1650	1650	1650	1650	0
61	20230705	184300	99645160	1650	1650	1650	1650	0
62	20230705	184200	99645160	1650	1650	1650	1650	136
63	20230705	184100	99645160	1650	1650	1650	1650	0
64	20230705	184000	99645160	1650	1650	1650	1650	0
65	20230705	183900	99645160	1650	1650	1650	1650	0
66	20230705	183800	99645160	1650	1650	1650	1650	0
67	20230705	183700	99645160	1650	1650	1650	1650	0
68	20230705	183600	99645160	1650	1650	1650	1650	0
69	20230705	183500	99645160	1650	1650	1650	1650	0
70	20230705	183400	99645160	1650	1650	1650	1650	0
71	20230705	183300	99645160	1650	1650	1650	1650	0
72	20230705	183200	99645160	1650	1650	1650	1650	0
73	20230705	183100	99645160	1650	1650	1650	1650	0
74	20230705	183000	99645160	1650	1650	1650	1650	0
75	20230705	182900	99645160	1650	1650	1650	1650	0
76	20230705	182800	99645160	1650	1650	1650	1650	0
77	20230705	182700	99645160	1650	1650	1650	1650	0
78	20230705	182600	99645160	1650	1650	1650	1650	0
79	20230705	182500	99645160	1650	1650	1650	1650	0
80	20230705	182400	99645160	1650	1650	1650	1650	0
81	20230705	182300	99645160	1650	1650	1650	1650	0
82	20230705	182200	99645160	1650	1650	1650	1650	0
83	20230705	182100	99645160	1650	1650	1650	1650	0
84	20230705	182000	99645160	1650	1650	1650	1650	0
85	20230705	181900	99645160	1650	1650	1650	1650	0
86	20230705	181800	99645160	1650	1650	1650	1650	0
87	20230705	181700	99645160	1650	1650	1650	1650	0
88	20230705	181600	99645160	1650	1650	1650	1650	0
89	20230705	181500	99645160	1650	1650	1650	1650	0
90	20230705	181400	99645160	1650	1650	1650	1650	0
91	20230705	181300	99645160	1650	1650	1650	1650	0
92	20230705	181200	99645160	1650	1650	1650	1650	136
93	20230705	181100	99645160	1650	1650	1650	1650	0
94	20230705	181000	99645160	1650	1650	1650	1650	0
95	20230705	180900	99645160	1650	1650	1650	1650	0
96	20230705	180800	99645160	1650	1650	1650	1650	0
97	20230705	180700	99645160	1650	1650	1650	1650	0
98	20230705	180600	99645160	1650	1650	1650	1650	0
99	20230705	180500	99645160	1650	1650	1650	1650	0
100	20230705	180400	99645160	1650	1650	1650	1650	0
101	20230705	180300	99645160	1650	1650	1650	1650	0
102	20230705	180200	99645160	1650	1650	1650	1650	0
103	20230705	180100	99645160	1650	1650	1650	1650	0
104	20230705	180000	99645160	1650	1650	1650	1650	0
105	20230705	175900	99645160	1650	1650	1650	1650	0
106	20230705	175800	99645160	1650	1650	1650	1650	0
107	20230705	175700	99645160	1650	1650	1650	1650	0
108	20230705	175600	99645160	1650	1650	1650	1650	0
109	20230705	175500	99645160	1650	1650	1650	1650	0
110	20230705	175400	99645160	1650	1650	1650	1650	0
111	20230705	175300	99645160	1650	1650	1650	1650	0
112	20230705	175200	99645160	1650	1650	1650	1650	0
113	20230705	175100	99645160	1650	1650	1650	1650	0
114	20230705	175000	99645160	1650	1650	1650	1650	0
115	20230705	174900	99645160	1650	1650	1650	1650	0
116	20230705	174800	99645160	1650	1650	1650	1650	0
117	20230705	174700	99645160	1650	1650	1650	1650	0
118	20230705	174600	99645160	1650	1650	1650	1650	0
119	20230705	174500	99645160	1650	1650	1650	1650	0
120	20230705	174400	99645160	1650	1650	1650	1650	0
121	20230705	174300	99645160	1650	1650	1650	1650	0
122	20230705	174200	99645160	1650	1650	1650	1650	136
123	20230705	174100	99645160	1650	1650	1650	1650	0
124	20230705	174000	99645160	1650	1650	1650	1650	0
125	20230705	173900	99645160	1650	1650	1650	1650	0
126	20230705	173800	99645160	1650	1650	1650	1650	0
127	20230705	173700	99645160	1650	1650	1650	1650	0
128	20230705	173600	99645160	1650	1650	1650	1650	0
129	20230705	173500	99645160	1650	1650	1650	1650	0
130	20230705	173400	99645160	1650	1650	1650	1650	0
131	20230705	173300	99645160	1650	1650	1650	1650	0
132	20230705	173200	99645160	1650	1650	1650	1650	0
133	20230705	173100	99645160	1650	1650	1650	1650	0
134	20230705	173000	99645160	1650	1650	1650	1650	0
135	20230705	172900	99645160	1650	1650	1650	1650	0
136	20230705	172800	99645160	1650	1650	1650	1650	0
137	20230705	172700	99645160	1650	1650	1650	1650	0
138	20230705	172600	99645160	1650	1650	1650	1650	0
139	20230705	172500	99645160	1650	1650	1650	1650	0
140	20230705	172400	99645160	1650	1650	1650	1650	0
141	20230705	172300	99645160	1650	1650	1650	1650	0
142	20230705	172200	99645160	1650	1650	1650	1650	0
143	20230705	172100	99645160	1650	1650	1650	1650	0
144	20230705	172000	99645160	1650	1650	1650	1650	0
145	20230705	171900	99645160	1650	1650	1650	1650	0
146	20230705	171800	99645160	1650	1650	1650	1650	0
147	20230705	171700	99645160	1650	1650	1650	1650	0
148	20230705	171600	99645160	1650	1650	1650	1650	0
149	20230705	171500	99645160	1650	1650	1650	1650	0
150	20230705	171400	99645160	1650	1650	1650	1650	0
151	20230705	171300	99645160	1650	1650	1650	1650	0
152	20230705	171200	99645160	1650	1650	1650	1650	136
153	20230705	171100	99645160	1650	1650	1650	1650	0
154	20230705	171000	99645160	1650	1650	1650	1650	0
155	20230705	170900	99645160	1650	1650	1650	1650	0
156	20230705	170800	99645160	1650	1650	1650	1650	0
157	20230705	170700	99645160	1650	1650	1650	1650	0
158	20230705	170600	99645160	1650	1650	1650	1650	0
159	20230705	170500	99645160	1650	1650	1650	1650	0
160	20230705	170400	99645160	1650	1650	1650	1650	0
161	20230705	170300	99645160	1650	1650	1650	1650	0
162	20230705	170200	99645160	1650	1650	1650	1650	0
163	20230705	170100	99645160	1650	1650	1650	1650	0
164	20230705	170000	99645160	1650	1650	1650	1650	0
165	20230705	165900	99645160	1650	1650	1650	1650	0
166	20230705	165800	99645160	1650	1650	1650	1650	0
167	20230705	165700	99645160	1650	1650	1650	1650	0
168	20230705	165600	99645160	1650	1650	1650	1650	0
169	20230705	165500	99645160	1650	1650	1650	1650	0
170	20230705	165400	99645160	1650	1650	1650	1650	0
171	20230705	165300	99645160	1650	1650	1650	1650	0
172	20230705	165200	99645160	1650	1650	1650	1650	0
173	20230705	165100	99645160	1650	1650	1650	1650	0
174	20230705	165000	99645160	1650	1650	1650	1650	0
175	20230705	164900	99645160	1650	1650	1650	1650	0
176	20230705	164800	99645160	1650	1650	1650	1650	0
177	20230705	164700	99645160	1650	1650	1650	1650	0
178	20230705	164600	99645160	1650	1650	1650	1650	0
179	20230705	164500	99645160	1650	1650	1650	1650	0
180	20230705	164400	99645160	1650	1650	1650	1650	0
181	20230705	164300	99645160	1650	1650	1650	1650	0
182	20230705	164200	99645160	1650	1650	1650	1650	136
183	20230705	164100	99645160	1650	1650	1650	1650	0
184	20230705	164000	99645160	1650	1650	1650	1650	0
185	20230705	163900	99645160	1650	1650	1650	1650	0
186	20230705	163800	99645160	1650	1650	1650	1650	0
187	20230705	163700	99645160	1650	1650	1650	1650	0
188	20230705	163600	99645160	1650	1650	1650	1650	0
189	20230705	163500	99645160	1650	1650	1650	1650	0
190	20230705	163400	99645160	1650	1650	1650	1650	0
191	20230705	163300	99645160	1650	1650	1650	1650	0
192	20230705	163200	99645160	1650	1650	1650	1650	0
193	20230705	163100	99645160	1650	1650	1650	1650	0
194	20230705	163000	99645160	1650	1650	1650	1650	0
195	20230705	162900	99645160	1650	1650	1650	1650	0
196	20230705	162800	99645160	1650	1650	1650	1650	0
197	20230705	162700	99645160	1650	1650	1650	1650	0
198	20230705	162600	99645160	1650	1650	1650	1650	0
199	20230705	162500	99645160	1650	1650	1650	1650	0
200	20230705	162400	99645160	1650	1650	1650	1650	0
201	20230705	162300	99645160	1650	1650	1650	1650	0
202	20230705	162200	99645160	1650	1650	1650	1650	0
203	20230705	162100	99645160	1650	1650	1650	1650	0
204	20230705	162000	99645160	1650	1650	1650	1650	0
205	20230705	161900	99645160	1650	1650	1650	1650	0
206	20230705	161800	99645160	1650	1650	1650	1650	0
207	20230705	161700	99645160	1650	1650	1650	1650	0
208	20230705	161600	99645160	1650	1650	1650	1650	0
209	20230705	161500	99645160	1650	1650	1650	1650	0
210	20230705	161400	99645160	1650	1650	1650	1650	0
211	20230705	161300	99645160	1650	1650	1650	1650	0
212	20230705	161200	99645160	1650	1650	1650	1650	136
213	20230705	161100	99645160	1650	1650	1650	1650	0
214	20230705	161000	99645160	1650	1650	1650	1650	0
215	20230705	160900	99645160	1650	1650	1650	1650	0
216	20230705	160800	99645160	1650	1650	1650	1650	0
217	20230705	160700	99645160	1650	1650	1650	1650	0
218	20230705	160600	99645160	1650	1650	1650	1650	0
219	20230705	160500	99645160	1650	1650	1650	1650	0
220	20230705	160400	99645160	1650	1650	1650	1650	0
221	20230705	160300	99645160	1650	1650	1650	1650	0
222	20230705	160200	99645160	1650	1650	1650	1650	0
223	20230705	160100	99645160	1650	1650	1650	1650	0
224	20230705	160000	99645160	1650	1650	1650	1650	0
225	20230705	155900	99645160	1650	1650	1650	1650	0
226	20230705	155800	99645160	1650	1650	1650	1650	0
227	20230705	155700	99645160	1650	1650	1650	1650	0
228	20230705	155600	99645160	1650	1650	1650	1650	0
229	20230705	155500	99645160	1650	1650	1650	1650	0
230	20230705	155400	99645160	1650	1650	1650	1650	0
231	20230705	155300	99645160	1650	1650	1650	1650	0
232	20230705	155200	99645160	1650	1650	1650	1650	0
233	20230705	155100	99645160	1650	1650	1650	1650	0
234	20230705	155000	99645160	1650	1650	1650	1650	0
235	20230705	154900	99645160	1650	1650	1650	1650	0
236	20230705	154800	99645160	1650	1650	1650	1650	0
237	20230705	154700	99645160	1650	1650	1650	1650	0
238	20230705	154600	99645160	1650	1650	1650	1650	0
239	20230705	154500	99645160	1650	1650	1650	1650	0
240	20230705	154400	99645160	1650	1650	1650	1650	0
241	20230705	154300	99645160	1650	1650	1650	1650	0
242	20230705	154200	99645160	1650	1650	1650	1650	136
243	20230705	154100	99645160	1650	1650	1650	1650	0
244	20230705	154000	99645160	1650	1650	1650	1650	0
245	20230705	153900	99645160	1650	1650	1650	1650	0
246	20230705	153800	99645160	1650	1650	1650	1650	0
247	20230705	153700	99645160	1650	1650	1650	1650	0
248	20230705	153600	99645160	1650	1650	1650	1650	0
249	20230705	153500	99645160	1650	1650	1650	1650	0
250	20230705	153400	99645160	1650	1650	1650	1650	0
251	20230705	153300	99645160	1650	1650	1650	1650	0
252	20230705	153200	99645160	1650	1650	1650	1650	0
253	20230705	153100	99645160	1650	1650	1650	1650	0
254	20230705	153000	99645160	1650	1650	1650	1650	136
255	20230705	152900	99420760	1650	1650	1650	1650	0
256	20230705	152800	99420760	1650	1650	1650	1650	0
257	20230705	152700	99420760	1650	1650	1650	1650	0
258	20230705	152600	99420760	1650	1650	1650	1650	0
259	20230705	152500	99420760	1650	1650	1650	1650	0
260	20230705	152400	99420760	1650	1650	1650	1650	0
261	20230705	152300	99420760	1650	1650	1650	1650	0
262	20230705	152200	99420760	1650	1650	1650	1650	0
263	20230705	152100	99420760	1650	1650	1650	1650	0
264	20230705	152000	99420760	1650	1650	1650	1650	0
265	20230705	151900	99420760	1650	1650	1650	1650	0
266	20230705	151800	99420760	1650	1650	1650	1650	200
267	20230705	151700	99090760	1650	1650	1650	1650	3
268	20230705	151600	99085810	1645	1645	1645	1645	5
269	20230705	151500	99077585	1650	1650	1650	1650	101
270	20230705	151400	98910935	1650	1650	1650	1650	975
271	20230705	151300	97302185	1650	1650	1650	1650	0
272	20230705	151200	97302185	1650	1650	1650	1650	1
273	20230705	151100	97300535	1650	1650	1650	1650	305
274	20230705	151000	96797285	1650	1650	1650	1650	1
275	20230705	150900	96795635	1644	1644	1644	1644	0
276	20230705	150800	96795635	1644	1644	1644	1644	327
277	20230705	150700	96258047	1644	1650	1650	1644	189
278	20230705	150600	95947325	1650	1650	1650	1650	0
279	20230705	150500	95947325	1650	1650	1650	1650	6
280	20230705	150400	95937425	1650	1650	1650	1650	1
281	20230705	150300	95935775	1650	1650	1650	1650	0
282	20230705	150200	95935775	1650	1650	1650	1650	1
283	20230705	150100	95934125	1650	1650	1650	1650	1
284	20230705	150000	95932475	1650	1650	1650	1650	1
285	20230705	145900	95930825	1644	1650	1650	1644	101
286	20230705	145800	95764775	1650	1650	1650	1650	2
287	20230705	145700	95761475	1650	1650	1650	1650	100
288	20230705	145600	95596475	1650	1650	1650	1650	1
289	20230705	145500	95594825	1650	1650	1650	1650	2
290	20230705	145400	95591525	1650	1650	1650	1650	0
291	20230705	145300	95591525	1650	1650	1650	1650	1
292	20230705	145200	95589875	1650	1650	1650	1650	0
293	20230705	145100	95589875	1650	1650	1650	1650	1
294	20230705	145000	95588225	1650	1650	1650	1650	2
295	20230705	144900	95584925	1650	1649	1650	1649	10
296	20230705	144800	95568431	1649	1649	1649	1649	2
297	20230705	144700	95565133	1649	1649	1649	1649	0
298	20230705	144600	95565133	1649	1649	1649	1649	0
299	20230705	144500	95565133	1649	1648	1649	1648	12
300	20230705	144400	95545351	1648	1648	1648	1648	1
301	20230705	144300	95543703	1648	1648	1648	1648	1
302	20230705	144200	95542055	1648	1648	1648	1648	1
303	20230705	144100	95540407	1648	1648	1648	1648	1
304	20230705	144000	95538759	1648	1648	1648	1648	0
305	20230705	143900	95538759	1648	1648	1648	1648	0
306	20230705	143800	95538759	1648	1648	1649	1648	7
307	20230705	143700	95527219	1649	1647	1649	1647	27
308	20230705	143600	95482728	1647	1647	1647	1647	13
309	20230705	143500	95461317	1647	1647	1647	1647	1
310	20230705	143400	95459670	1647	1647	1647	1647	0
311	20230705	143300	95459670	1647	1647	1647	1647	1
312	20230705	143200	95458023	1646	1642	1646	1642	1552
313	20230705	143100	92904619	1642	1642	1642	1642	502
314	20230705	143000	92080335	1642	1642	1642	1642	300
315	20230705	142900	91587735	1642	1642	1642	1642	1
316	20230705	142800	91586093	1642	1642	1642	1642	11
317	20230705	142700	91568031	1642	1642	1642	1642	0
318	20230705	142600	91568031	1642	1642	1642	1642	2
319	20230705	142500	91564747	1642	1642	1642	1642	1
320	20230705	142400	91563105	1642	1642	1642	1642	0
321	20230705	142300	91563105	1642	1642	1642	1642	1
322	20230705	142200	91561463	1642	1642	1642	1642	1
323	20230705	142100	91559821	1642	1642	1642	1642	1
324	20230705	142000	91558179	1642	1642	1642	1642	29
325	20230705	141900	91510561	1642	1642	1642	1642	247
326	20230705	141800	91104987	1642	1642	1642	1642	0
327	20230705	141700	91104987	1642	1641	1642	1641	200
328	20230705	141600	90776654	1641	1641	1641	1641	3
329	20230705	141500	90771731	1640	1640	1640	1640	300
330	20230705	141400	90279731	1642	1641	1642	1641	2
331	20230705	141300	90276448	1642	1639	1642	1639	10
332	20230705	141200	90260053	1639	1639	1639	1639	1
333	20230705	141100	90258414	1639	1639	1639	1639	1
334	20230705	141000	90256775	1640	1640	1640	1640	0
335	20230705	140900	90256775	1640	1641	1641	1638	5
336	20230705	140800	90248578	1640	1642	1642	1640	2
337	20230705	140700	90245296	1640	1641	1641	1640	1030
338	20230705	140600	88556066	1641	1646	1646	1641	509
339	20230705	140500	87720707	1646	1646	1646	1646	0
340	20230705	140400	87720707	1646	1646	1646	1646	1
341	20230705	140300	87719061	1646	1646	1646	1646	1
342	20230705	140200	87717415	1647	1645	1647	1645	2
343	20230705	140100	87714123	1647	1647	1647	1647	0
344	20230705	140000	87714123	1647	1647	1647	1647	0
345	20230705	135900	87714123	1647	1643	1647	1643	29
346	20230705	135800	87666472	1645	1645	1645	1645	0
347	20230705	135700	87666472	1645	1645	1645	1645	2
348	20230705	135600	87663182	1645	1645	1647	1645	4
349	20230705	135500	87656600	1645	1645	1645	1645	3
350	20230705	135400	87651665	1647	1645	1647	1645	2
351	20230705	135300	87648373	1645	1645	1645	1645	3
352	20230705	135200	87643438	1644	1645	1647	1644	55
353	20230705	135100	87552964	1645	1645	1645	1645	3
354	20230705	135000	87548029	1645	1640	1645	1640	81
355	20230705	134900	87415179	1640	1640	1640	1640	1
356	20230705	134800	87413539	1639	1639	1639	1639	0
357	20230705	134700	87413539	1639	1639	1639	1639	4
358	20230705	134600	87406983	1639	1639	1639	1639	1
359	20230705	134500	87405344	1638	1638	1638	1638	1
360	20230705	134400	87403706	1638	1638	1638	1638	1
361	20230705	134300	87402068	1638	1638	1638	1638	31
362	20230705	134200	87351290	1638	1638	1638	1638	1
363	20230705	134100	87349652	1634	1634	1634	1634	755
364	20230705	134000	86115982	1634	1634	1634	1634	2
365	20230705	133900	86112714	1634	1634	1634	1634	0
366	20230705	133800	86112714	1634	1634	1634	1634	11
367	20230705	133700	86094740	1634	1634	1634	1634	2
368	20230705	133600	86091472	1634	1634	1634	1634	1
369	20230705	133500	86089838	1637	1637	1637	1637	1
370	20230705	133400	86088201	1638	1638	1638	1638	0
371	20230705	133300	86088201	1638	1638	1638	1638	1
372	20230705	133200	86086563	1631	1640	1640	1631	617
373	20230705	133100	85078316	1639	1640	1640	1639	295
374	20230705	133000	84594547	1641	1641	1641	1640	602
375	20230705	132900	83607265	1640	1640	1640	1640	150
376	20230705	132800	83361265	1641	1641	1641	1641	0
377	20230705	132700	83361265	1641	1641	1641	1640	14
378	20230705	132600	83338303	1640	1641	1641	1640	127
379	20230705	132500	83130022	1640	1641	1641	1640	72
380	20230705	132400	83011941	1640	1642	1642	1640	514
381	20230705	132300	82168966	1644	1645	1645	1642	649
382	20230705	132200	81102052	1643	1644	1644	1643	542
383	20230705	132100	80211326	1644	1645	1645	1644	113
384	20230705	132000	80025453	1645	1646	1646	1645	14
385	20230705	131900	80002420	1646	1646	1646	1646	0
386	20230705	131800	80002420	1646	1646	1646	1646	1
387	20230705	131700	80000774	1646	1646	1646	1646	1
388	20230705	131600	79999128	1646	1645	1646	1645	764
389	20230705	131500	78742338	1646	1646	1646	1646	1
390	20230705	131400	78740692	1646	1646	1646	1646	3
391	20230705	131300	78735754	1646	1646	1646	1645	598
392	20230705	131200	77752041	1646	1646	1646	1646	0
393	20230705	131100	77752041	1646	1646	1646	1646	202
394	20230705	131000	77419549	1645	1646	1646	1645	602
395	20230705	130900	76429157	1646	1646	1646	1646	162
396	20230705	130800	76162505	1646	1646	1646	1646	106
397	20230705	130700	75988029	1646	1646	1646	1646	1
398	20230705	130600	75986383	1645	1646	1646	1645	2
399	20230705	130500	75983092	1645	1646	1646	1645	38
400	20230705	130400	75920581	1646	1646	1646	1646	166
401	20230705	130300	75647345	1649	1649	1649	1649	1
402	20230705	130200	75645696	1649	1646	1649	1646	25
403	20230705	130100	75604543	1646	1649	1649	1646	1265
404	20230705	130000	73521527	1649	1649	1649	1649	0
405	20230705	125900	73521527	1649	1649	1649	1649	0
406	20230705	125800	73521527	1649	1649	1649	1649	2
407	20230705	125700	73518229	1650	1650	1650	1650	0
408	20230705	125600	73518229	1650	1650	1650	1650	2
409	20230705	125500	73514929	1650	1650	1650	1650	3
410	20230705	125400	73509979	1650	1650	1650	1650	1
411	20230705	125300	73508329	1650	1650	1650	1650	8
412	20230705	125200	73495129	1650	1650	1650	1650	10
413	20230705	125100	73478629	1650	1650	1650	1650	2
414	20230705	125000	73475329	1650	1650	1650	1649	45
415	20230705	124900	73401098	1650	1650	1650	1650	0
416	20230705	124800	73401098	1650	1650	1650	1650	2
417	20230705	124700	73397798	1650	1650	1650	1650	0
418	20230705	124600	73397798	1650	1650	1650	1650	1
419	20230705	124500	73396148	1650	1650	1650	1650	1
420	20230705	124400	73394498	1651	1650	1651	1650	2
421	20230705	124300	73391197	1647	1648	1648	1647	167
422	20230705	124200	73116007	1649	1649	1649	1649	0
423	20230705	124100	73116007	1649	1650	1650	1649	7
424	20230705	124000	73104462	1650	1650	1650	1650	130
425	20230705	123900	72889962	1651	1651	1651	1651	1
426	20230705	123800	72888311	1652	1652	1652	1652	2
427	20230705	123700	72885007	1652	1652	1652	1652	0
428	20230705	123600	72885007	1652	1652	1652	1652	1
429	20230705	123500	72883355	1652	1652	1652	1652	1
430	20230705	123400	72881703	1650	1653	1653	1650	1726
431	20230705	123300	70033800	1653	1653	1653	1653	0
432	20230705	123200	70033800	1653	1653	1653	1653	2
433	20230705	123100	70030494	1653	1653	1653	1653	1
434	20230705	123000	70028841	1650	1650	1650	1650	527
435	20230705	122900	69159291	1650	1653	1653	1650	752
436	20230705	122800	67918437	1653	1653	1653	1653	1
437	20230705	122700	67916784	1653	1653	1653	1653	1
438	20230705	122600	67915131	1653	1653	1653	1653	1
439	20230705	122500	67913478	1653	1653	1653	1653	1
440	20230705	122400	67911825	1653	1653	1653	1653	1
441	20230705	122300	67910172	1653	1651	1653	1651	2
442	20230705	122200	67906868	1653	1653	1653	1653	2
443	20230705	122100	67903562	1653	1653	1653	1653	0
444	20230705	122000	67903562	1653	1653	1653	1653	1
445	20230705	121900	67901909	1653	1653	1653	1653	2
446	20230705	121800	67898603	1653	1653	1653	1653	0
447	20230705	121700	67898603	1653	1653	1653	1653	1
448	20230705	121600	67896950	1653	1650	1653	1650	318
449	20230705	121500	67372247	1651	1651	1651	1651	1
450	20230705	121400	67370596	1651	1653	1653	1651	463
451	20230705	121300	66606179	1653	1653	1653	1653	210
452	20230705	121200	66259049	1653	1654	1654	1653	92
453	20230705	121100	66106971	1651	1651	1654	1651	52
454	20230705	121000	66021116	1654	1653	1654	1653	983
455	20230705	120900	64396216	1654	1654	1654	1654	1
456	20230705	120800	64394562	1654	1654	1654	1654	1
457	20230705	120700	64392908	1654	1654	1654	1654	1
458	20230705	120600	64391254	1654	1654	1654	1654	1
459	20230705	120500	64389600	1654	1654	1654	1654	7
460	20230705	120400	64378022	1654	1654	1654	1654	0
461	20230705	120300	64378022	1654	1654	1654	1654	0
462	20230705	120200	64378022	1654	1654	1654	1654	3
463	20230705	120100	64373060	1651	1651	1651	1651	0
464	20230705	120000	64373060	1651	1654	1654	1651	151
465	20230705	115900	64123756	1654	1654	1654	1654	1
466	20230705	115800	64122102	1654	1654	1654	1654	0
467	20230705	115700	64122102	1654	1654	1654	1654	1
468	20230705	115600	64120448	1654	1654	1654	1654	1007
469	20230705	115500	62454870	1654	1654	1654	1654	1
470	20230705	115400	62453216	1654	1654	1654	1654	0
471	20230705	115300	62453216	1654	1654	1654	1654	33
472	20230705	115200	62398634	1654	1654	1654	1654	1
473	20230705	115100	62396980	1654	1654	1654	1654	0
474	20230705	115000	62396980	1654	1654	1654	1654	2
475	20230705	114900	62393672	1651	1654	1654	1651	880
476	20230705	114800	60940410	1653	1655	1655	1653	486
477	20230705	114700	60137040	1655	1655	1655	1655	0
478	20230705	114600	60137040	1655	1655	1655	1655	11
479	20230705	114500	60118835	1655	1655	1655	1655	1
480	20230705	114400	60117180	1655	1655	1655	1655	1
481	20230705	114300	60115525	1655	1655	1655	1655	2
482	20230705	114200	60112215	1656	1656	1656	1656	0
483	20230705	114100	60112215	1656	1656	1656	1656	415
484	20230705	114000	59424975	1656	1656	1656	1656	2
485	20230705	113900	59421663	1653	1653	1653	1653	1
486	20230705	113800	59420010	1657	1656	1657	1656	2
487	20230705	113700	59416697	1657	1656	1657	1656	2
488	20230705	113600	59413384	1656	1656	1656	1656	1
489	20230705	113500	59411728	1656	1656	1656	1656	101
490	20230705	113400	59244472	1657	1657	1657	1657	1
491	20230705	113300	59242815	1658	1661	1661	1658	2
492	20230705	113200	59239496	1651	1661	1661	1651	2001
493	20230705	113100	55931439	1658	1664	1664	1658	189
494	20230705	113000	55617766	1664	1664	1664	1664	1
495	20230705	112900	55616102	1664	1664	1664	1664	0
496	20230705	112800	55616102	1664	1664	1664	1664	1
497	20230705	112700	55614438	1664	1664	1664	1664	1
498	20230705	112600	55612774	1664	1664	1664	1664	22
499	20230705	112500	55576166	1664	1664	1664	1664	0
500	20230705	112400	55576166	1664	1664	1664	1664	5
501	20230705	112300	55567846	1664	1664	1664	1664	2
502	20230705	112200	55564518	1664	1662	1664	1662	24
503	20230705	112100	55524627	1662	1662	1662	1662	1
504	20230705	112000	55522965	1662	1662	1662	1662	2
505	20230705	111900	55519641	1662	1662	1662	1662	6
506	20230705	111800	55509669	1662	1662	1662	1662	1
507	20230705	111700	55508007	1662	1662	1662	1662	1
508	20230705	111600	55506345	1662	1662	1662	1662	1
509	20230705	111500	55504683	1660	1663	1663	1660	265
510	20230705	111400	55064479	1664	1664	1664	1664	2
511	20230705	111300	55061151	1664	1664	1664	1664	1
512	20230705	111200	55059487	1664	1664	1664	1664	0
513	20230705	111100	55059487	1664	1664	1664	1664	1
514	20230705	111000	55057823	1664	1664	1664	1664	1
515	20230705	110900	55056159	1664	1664	1664	1664	1
516	20230705	110800	55054495	1664	1664	1664	1664	1
517	20230705	110700	55052831	1664	1664	1664	1664	12
518	20230705	110600	55032863	1664	1664	1664	1664	1
519	20230705	110500	55031199	1664	1664	1664	1663	6
520	20230705	110400	55021216	1663	1664	1664	1663	3
521	20230705	110300	55016225	1664	1660	1664	1660	2
522	20230705	110200	55012901	1665	1665	1665	1665	1
523	20230705	110100	55011236	1665	1663	1665	1663	2
524	20230705	110000	55007908	1660	1660	1660	1660	615
525	20230705	105900	53987008	1668	1665	1668	1665	3
526	20230705	105800	53982010	1662	1661	1662	1661	1011
527	20230705	105700	52301733	1661	1661	1661	1661	1
528	20230705	105600	52300072	1661	1661	1661	1661	7
529	20230705	105500	52288445	1660	1661	1661	1660	17
530	20230705	105400	52260223	1662	1663	1663	1662	4
531	20230705	105300	52253574	1663	1668	1668	1663	2964
532	20230705	105200	47318829	1669	1669	1669	1669	1
533	20230705	105100	47317160	1669	1669	1669	1669	1
534	20230705	105000	47315491	1669	1669	1669	1669	1
535	20230705	104900	47313822	1669	1669	1669	1669	1
536	20230705	104800	47312153	1669	1669	1669	1669	1
537	20230705	104700	47310484	1669	1669	1669	1669	1
538	20230705	104600	47308815	1669	1669	1669	1669	0
539	20230705	104500	47308815	1669	1669	1669	1669	0
540	20230705	104400	47308815	1669	1669	1669	1669	3
541	20230705	104300	47303808	1669	1669	1669	1669	10
542	20230705	104200	47287118	1669	1669	1669	1669	1
543	20230705	104100	47285449	1670	1670	1670	1670	2
544	20230705	104000	47282109	1667	1667	1667	1667	600
545	20230705	103900	46281909	1671	1671	1671	1671	1
546	20230705	103800	46280238	1670	1671	1671	1670	503
547	20230705	103700	45440227	1671	1671	1671	1671	1
548	20230705	103600	45438556	1672	1672	1672	1672	0
549	20230705	103500	45438556	1672	1671	1672	1671	2
550	20230705	103400	45435213	1672	1672	1672	1672	0
551	20230705	103300	45435213	1672	1672	1672	1672	0
552	20230705	103200	45435213	1672	1671	1672	1671	2
553	20230705	103100	45431870	1671	1671	1671	1671	11
554	20230705	103000	45413489	1670	1670	1670	1670	1
555	20230705	102900	45411819	1670	1670	1670	1670	0
556	20230705	102800	45411819	1670	1669	1670	1669	974
557	20230705	102700	43786212	1669	1669	1669	1669	1
558	20230705	102600	43784543	1670	1670	1670	1670	1
559	20230705	102500	43782873	1670	1671	1671	1669	184
560	20230705	102400	43475564	1671	1671	1671	1671	0
561	20230705	102300	43475564	1671	1671	1671	1671	0
562	20230705	102200	43475564	1671	1671	1671	1671	2
563	20230705	102100	43472222	1671	1671	1671	1671	0
564	20230705	102000	43472222	1671	1671	1671	1671	2
565	20230705	101900	43468880	1671	1671	1671	1671	0
566	20230705	101800	43468880	1671	1671	1671	1671	1
567	20230705	101700	43467209	1672	1672	1672	1672	1
568	20230705	101600	43465537	1674	1674	1674	1674	0
569	20230705	101500	43465537	1674	1677	1677	1674	2
570	20230705	101400	43462186	1683	1683	1683	1683	1
571	20230705	101300	43460503	1677	1673	1677	1671	75
572	20230705	101200	43335168	1673	1671	1673	1671	39
573	20230705	101100	43269997	1675	1672	1675	1672	52
574	20230705	101000	43183050	1672	1678	1678	1672	1001
575	20230705	100900	41509372	1678	1674	1678	1674	69
576	20230705	100800	41393678	1678	1679	1684	1678	597
577	20230705	100700	40391905	1684	1670	1684	1670	811
578	20230705	100600	39037425	1670	1670	1670	1670	598
579	20230705	100500	38038765	1669	1667	1669	1665	128
580	20230705	100400	37825613	1667	1670	1670	1667	580
581	20230705	100300	36858415	1670	1677	1677	1670	2396
582	20230705	100200	32856870	1677	1677	1677	1677	2
583	20230705	100100	32853516	1677	1677	1677	1677	20
584	20230705	100000	32819976	1677	1677	1677	1677	1
585	20230705	095900	32818299	1677	1677	1677	1677	1
586	20230705	095800	32816622	1677	1677	1677	1677	1
587	20230705	095700	32814945	1677	1677	1677	1677	0
588	20230705	095600	32814945	1677	1677	1677	1677	4
589	20230705	095500	32808237	1677	1677	1677	1677	0
590	20230705	095400	32808237	1677	1677	1677	1677	20
591	20230705	095300	32774697	1677	1677	1677	1677	23
592	20230705	095200	32736126	1677	1677	1677	1677	12
593	20230705	095100	32716002	1677	1677	1677	1677	2
594	20230705	095000	32712648	1677	1677	1677	1677	1
595	20230705	094900	32710971	1677	1677	1677	1677	2
596	20230705	094800	32707617	1676	1678	1678	1676	8
597	20230705	094700	32694207	1678	1678	1678	1678	0
598	20230705	094600	32694207	1678	1678	1678	1678	2
599	20230705	094500	32690851	1678	1682	1682	1678	385
600	20230705	094400	32044809	1683	1683	1683	1683	1
601	20230705	094300	32043126	1684	1684	1684	1684	12
602	20230705	094200	32022918	1684	1683	1684	1683	49
603	20230705	094100	31940432	1683	1683	1683	1683	22
604	20230705	094000	31903406	1683	1683	1683	1683	1
605	20230705	093900	31901723	1682	1682	1682	1682	1
606	20230705	093800	31900041	1690	1680	1690	1679	1203
607	20230705	093700	29880191	1680	1675	1680	1675	383
608	20230705	093600	29236851	1668	1675	1675	1668	1110
609	20230705	093500	27383657	1675	1675	1675	1675	1
610	20230705	093400	27381982	1675	1675	1675	1670	2185
611	20230705	093300	23730125	1676	1676	1676	1676	81
612	20230705	093200	23594369	1676	1676	1676	1676	181
613	20230705	093100	23291013	1676	1680	1680	1676	2081
614	20230705	093000	19802570	1684	1689	1689	1684	901
615	20230705	092900	18285281	1690	1679	1690	1679	221
616	20230705	092800	17913997	1685	1688	1690	1685	88
617	20230705	092700	17765309	1690	1689	1690	1688	26
618	20230705	092600	17721394	1689	1688	1689	1685	600
619	20230705	092500	16708596	1690	1689	1690	1686	4
620	20230705	092400	16701842	1689	1686	1689	1686	24
621	20230705	092300	16661375	1686	1689	1689	1686	29
622	20230705	092200	16612432	1689	1689	1689	1689	0
623	20230705	092100	16612432	1689	1690	1690	1689	7
624	20230705	092000	16600608	1686	1679	1690	1679	9
625	20230705	091900	16585461	1690	1684	1690	1684	1497
626	20230705	091800	14058472	1681	1689	1690	1681	1471
627	20230705	091700	11580948	1689	1686	1689	1686	171
628	20230705	091600	11292458	1685	1685	1685	1685	4
629	20230705	091500	11285718	1680	1678	1680	1678	1644
630	20230705	091400	8526386	1678	1678	1678	1678	0
631	20230705	091300	8526386	1678	1678	1678	1678	1
632	20230705	091200	8524708	1678	1678	1678	1678	0
633	20230705	091100	8524708	1678	1676	1678	1676	15
634	20230705	091000	8499558	1676	1676	1678	1673	1920
635	20230705	090900	5284981	1673	1677	1677	1673	304
636	20230705	090800	4776342	1679	1679	1679	1679	11
637	20230705	090700	4757873	1679	1679	1679	1679	1261
638	20230705	090600	2640654	1680	1679	1680	1679	3
639	20230705	090500	2635616	1686	1686	1686	1686	0
640	20230705	090400	2635616	1686	1686	1686	1686	1
641	20230705	090300	2633930	1687	1687	1687	1687	1
642	20230705	090200	2632243	1672	1672	1672	1672	1
643	20230705	090100	2630571	1688	1680	1688	1680	588
644	20230705	090000	1638280	1680	1670	1680	1670	981