KissMeData/219550/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	202500	1400206674	1368	1368	1368	1368	4683
3	20230705	202400	1400206674	1368	1368	1368	1368	0
4	20230705	202300	1400206674	1368	1368	1368	1368	0
5	20230705	202200	1400206674	1368	1368	1368	1368	0
6	20230705	202100	1400206674	1368	1368	1368	1368	0
7	20230705	202000	1400206674	1368	1368	1368	1368	0
8	20230705	201900	1400206674	1368	1368	1368	1368	0
9	20230705	201800	1400206674	1368	1368	1368	1368	0
10	20230705	201700	1400206674	1368	1368	1368	1368	0
11	20230705	201600	1400206674	1368	1368	1368	1368	0
12	20230705	201500	1400206674	1368	1368	1368	1368	0
13	20230705	201400	1400206674	1368	1368	1368	1368	0
14	20230705	201300	1400206674	1368	1368	1368	1368	0
15	20230705	201200	1400206674	1368	1368	1368	1368	0
16	20230705	201100	1400206674	1368	1368	1368	1368	0
17	20230705	201000	1400206674	1368	1368	1368	1368	0
18	20230705	200900	1400206674	1368	1368	1368	1368	0
19	20230705	200800	1400206674	1368	1368	1368	1368	0
20	20230705	200700	1400206674	1368	1368	1368	1368	0
21	20230705	200600	1400206674	1368	1368	1368	1368	0
22	20230705	200500	1400206674	1368	1368	1368	1368	0
23	20230705	200400	1400206674	1368	1368	1368	1368	0
24	20230705	200300	1400206674	1368	1368	1368	1368	0
25	20230705	200200	1400206674	1368	1368	1368	1368	0
26	20230705	200100	1400206674	1368	1368	1368	1368	0
27	20230705	200000	1400206674	1368	1368	1368	1368	0
28	20230705	195900	1400206674	1368	1368	1368	1368	0
29	20230705	195800	1400206674	1368	1368	1368	1368	0
30	20230705	195700	1400206674	1368	1368	1368	1368	0
31	20230705	195600	1400206674	1368	1368	1368	1368	0
32	20230705	195500	1400206674	1368	1368	1368	1368	4683
33	20230705	195400	1400206674	1368	1368	1368	1368	0
34	20230705	195300	1400206674	1368	1368	1368	1368	0
35	20230705	195200	1400206674	1368	1368	1368	1368	0
36	20230705	195100	1400206674	1368	1368	1368	1368	0
37	20230705	195000	1400206674	1368	1368	1368	1368	0
38	20230705	194900	1400206674	1368	1368	1368	1368	0
39	20230705	194800	1400206674	1368	1368	1368	1368	0
40	20230705	194700	1400206674	1368	1368	1368	1368	0
41	20230705	194600	1400206674	1368	1368	1368	1368	0
42	20230705	194500	1400206674	1368	1368	1368	1368	0
43	20230705	194400	1400206674	1368	1368	1368	1368	0
44	20230705	194300	1400206674	1368	1368	1368	1368	0
45	20230705	194200	1400206674	1368	1368	1368	1368	0
46	20230705	194100	1400206674	1368	1368	1368	1368	0
47	20230705	194000	1400206674	1368	1368	1368	1368	0
48	20230705	193900	1400206674	1368	1368	1368	1368	0
49	20230705	193800	1400206674	1368	1368	1368	1368	0
50	20230705	193700	1400206674	1368	1368	1368	1368	0
51	20230705	193600	1400206674	1368	1368	1368	1368	0
52	20230705	193500	1400206674	1368	1368	1368	1368	0
53	20230705	193400	1400206674	1368	1368	1368	1368	0
54	20230705	193300	1400206674	1368	1368	1368	1368	0
55	20230705	193200	1400206674	1368	1368	1368	1368	0
56	20230705	193100	1400206674	1368	1368	1368	1368	0
57	20230705	193000	1400206674	1368	1368	1368	1368	0
58	20230705	192900	1400206674	1368	1368	1368	1368	0
59	20230705	192800	1400206674	1368	1368	1368	1368	0
60	20230705	192700	1400206674	1368	1368	1368	1368	0
61	20230705	192600	1400206674	1368	1368	1368	1368	0
62	20230705	192500	1400206674	1368	1368	1368	1368	4683
63	20230705	192400	1400206674	1368	1368	1368	1368	0
64	20230705	192300	1400206674	1368	1368	1368	1368	0
65	20230705	192200	1400206674	1368	1368	1368	1368	0
66	20230705	192100	1400206674	1368	1368	1368	1368	0
67	20230705	192000	1400206674	1368	1368	1368	1368	0
68	20230705	191900	1400206674	1368	1368	1368	1368	0
69	20230705	191800	1400206674	1368	1368	1368	1368	0
70	20230705	191700	1400206674	1368	1368	1368	1368	0
71	20230705	191600	1400206674	1368	1368	1368	1368	0
72	20230705	191500	1400206674	1368	1368	1368	1368	0
73	20230705	191400	1400206674	1368	1368	1368	1368	0
74	20230705	191300	1400206674	1368	1368	1368	1368	0
75	20230705	191200	1400206674	1368	1368	1368	1368	0
76	20230705	191100	1400206674	1368	1368	1368	1368	0
77	20230705	191000	1400206674	1368	1368	1368	1368	0
78	20230705	190900	1400206674	1368	1368	1368	1368	0
79	20230705	190800	1400206674	1368	1368	1368	1368	0
80	20230705	190700	1400206674	1368	1368	1368	1368	0
81	20230705	190600	1400206674	1368	1368	1368	1368	0
82	20230705	190500	1400206674	1368	1368	1368	1368	0
83	20230705	190400	1400206674	1368	1368	1368	1368	0
84	20230705	190300	1400206674	1368	1368	1368	1368	0
85	20230705	190200	1400206674	1368	1368	1368	1368	0
86	20230705	190100	1400206674	1368	1368	1368	1368	0
87	20230705	190000	1400206674	1368	1368	1368	1368	0
88	20230705	185900	1400206674	1368	1368	1368	1368	0
89	20230705	185800	1400206674	1368	1368	1368	1368	0
90	20230705	185700	1400206674	1368	1368	1368	1368	0
91	20230705	185600	1400206674	1368	1368	1368	1368	0
92	20230705	185500	1400206674	1368	1368	1368	1368	4683
93	20230705	185400	1400206674	1368	1368	1368	1368	0
94	20230705	185300	1400206674	1368	1368	1368	1368	0
95	20230705	185200	1400206674	1368	1368	1368	1368	0
96	20230705	185100	1400206674	1368	1368	1368	1368	0
97	20230705	185000	1400206674	1368	1368	1368	1368	0
98	20230705	184900	1400206674	1368	1368	1368	1368	0
99	20230705	184800	1400206674	1368	1368	1368	1368	0
100	20230705	184700	1400206674	1368	1368	1368	1368	0
101	20230705	184600	1400206674	1368	1368	1368	1368	0
102	20230705	184500	1400206674	1368	1368	1368	1368	0
103	20230705	184400	1400206674	1368	1368	1368	1368	0
104	20230705	184300	1400206674	1368	1368	1368	1368	0
105	20230705	184200	1400206674	1368	1368	1368	1368	0
106	20230705	184100	1400206674	1368	1368	1368	1368	0
107	20230705	184000	1400206674	1368	1368	1368	1368	0
108	20230705	183900	1400206674	1368	1368	1368	1368	0
109	20230705	183800	1400206674	1368	1368	1368	1368	0
110	20230705	183700	1400206674	1368	1368	1368	1368	0
111	20230705	183600	1400206674	1368	1368	1368	1368	0
112	20230705	183500	1400206674	1368	1368	1368	1368	0
113	20230705	183400	1400206674	1368	1368	1368	1368	0
114	20230705	183300	1400206674	1368	1368	1368	1368	0
115	20230705	183200	1400206674	1368	1368	1368	1368	0
116	20230705	183100	1400206674	1368	1368	1368	1368	0
117	20230705	183000	1400206674	1368	1368	1368	1368	0
118	20230705	182900	1400206674	1368	1368	1368	1368	0
119	20230705	182800	1400206674	1368	1368	1368	1368	0
120	20230705	182700	1400206674	1368	1368	1368	1368	0
121	20230705	182600	1400206674	1368	1368	1368	1368	0
122	20230705	182500	1400206674	1368	1368	1368	1368	4683
123	20230705	182400	1400206674	1368	1368	1368	1368	0
124	20230705	182300	1400206674	1368	1368	1368	1368	0
125	20230705	182200	1400206674	1368	1368	1368	1368	0
126	20230705	182100	1400206674	1368	1368	1368	1368	0
127	20230705	182000	1400206674	1368	1368	1368	1368	0
128	20230705	181900	1400206674	1368	1368	1368	1368	0
129	20230705	181800	1400206674	1368	1368	1368	1368	0
130	20230705	181700	1400206674	1368	1368	1368	1368	0
131	20230705	181600	1400206674	1368	1368	1368	1368	0
132	20230705	181500	1400206674	1368	1368	1368	1368	0
133	20230705	181400	1400206674	1368	1368	1368	1368	0
134	20230705	181300	1400206674	1368	1368	1368	1368	0
135	20230705	181200	1400206674	1368	1368	1368	1368	0
136	20230705	181100	1400206674	1368	1368	1368	1368	0
137	20230705	181000	1400206674	1368	1368	1368	1368	0
138	20230705	180900	1400206674	1368	1368	1368	1368	0
139	20230705	180800	1400206674	1368	1368	1368	1368	0
140	20230705	180700	1400206674	1368	1368	1368	1368	0
141	20230705	180600	1400206674	1368	1368	1368	1368	0
142	20230705	180500	1400206674	1368	1368	1368	1368	0
143	20230705	180400	1400206674	1368	1368	1368	1368	0
144	20230705	180300	1400206674	1368	1368	1368	1368	0
145	20230705	180200	1400206674	1368	1368	1368	1368	0
146	20230705	180100	1400206674	1368	1368	1368	1368	0
147	20230705	180000	1400206674	1368	1368	1368	1368	0
148	20230705	175900	1400206674	1368	1368	1368	1368	0
149	20230705	175800	1400206674	1368	1368	1368	1368	0
150	20230705	175700	1400206674	1368	1368	1368	1368	0
151	20230705	175600	1400206674	1368	1368	1368	1368	0
152	20230705	175500	1400206674	1368	1368	1368	1368	4683
153	20230705	175400	1400206674	1368	1368	1368	1368	0
154	20230705	175300	1400206674	1368	1368	1368	1368	0
155	20230705	175200	1400206674	1368	1368	1368	1368	0
156	20230705	175100	1400206674	1368	1368	1368	1368	0
157	20230705	175000	1400206674	1368	1368	1368	1368	0
158	20230705	174900	1400206674	1368	1368	1368	1368	0
159	20230705	174800	1400206674	1368	1368	1368	1368	0
160	20230705	174700	1400206674	1368	1368	1368	1368	0
161	20230705	174600	1400206674	1368	1368	1368	1368	0
162	20230705	174500	1400206674	1368	1368	1368	1368	0
163	20230705	174400	1400206674	1368	1368	1368	1368	0
164	20230705	174300	1400206674	1368	1368	1368	1368	0
165	20230705	174200	1400206674	1368	1368	1368	1368	0
166	20230705	174100	1400206674	1368	1368	1368	1368	0
167	20230705	174000	1400206674	1368	1368	1368	1368	0
168	20230705	173900	1400206674	1368	1368	1368	1368	0
169	20230705	173800	1400206674	1368	1368	1368	1368	0
170	20230705	173700	1400206674	1368	1368	1368	1368	0
171	20230705	173600	1400206674	1368	1368	1368	1368	0
172	20230705	173500	1400206674	1368	1368	1368	1368	0
173	20230705	173400	1400206674	1368	1368	1368	1368	0
174	20230705	173300	1400206674	1368	1368	1368	1368	0
175	20230705	173200	1400206674	1368	1368	1368	1368	0
176	20230705	173100	1400206674	1368	1368	1368	1368	0
177	20230705	173000	1400206674	1368	1368	1368	1368	0
178	20230705	172900	1400206674	1368	1368	1368	1368	0
179	20230705	172800	1400206674	1368	1368	1368	1368	0
180	20230705	172700	1400206674	1368	1368	1368	1368	0
181	20230705	172600	1400206674	1368	1368	1368	1368	0
182	20230705	172500	1400206674	1368	1368	1368	1368	4683
183	20230705	172400	1400206674	1368	1368	1368	1368	0
184	20230705	172300	1400206674	1368	1368	1368	1368	0
185	20230705	172200	1400206674	1368	1368	1368	1368	0
186	20230705	172100	1400206674	1368	1368	1368	1368	0
187	20230705	172000	1400206674	1368	1368	1368	1368	0
188	20230705	171900	1400206674	1368	1368	1368	1368	0
189	20230705	171800	1400206674	1368	1368	1368	1368	0
190	20230705	171700	1400206674	1368	1368	1368	1368	0
191	20230705	171600	1400206674	1368	1368	1368	1368	0
192	20230705	171500	1400206674	1368	1368	1368	1368	0
193	20230705	171400	1400206674	1368	1368	1368	1368	0
194	20230705	171300	1400206674	1368	1368	1368	1368	0
195	20230705	171200	1400206674	1368	1368	1368	1368	0
196	20230705	171100	1400206674	1368	1368	1368	1368	0
197	20230705	171000	1400206674	1368	1368	1368	1368	0
198	20230705	170900	1400206674	1368	1368	1368	1368	0
199	20230705	170800	1400206674	1368	1368	1368	1368	0
200	20230705	170700	1400206674	1368	1368	1368	1368	0
201	20230705	170600	1400206674	1368	1368	1368	1368	0
202	20230705	170500	1400206674	1368	1368	1368	1368	0
203	20230705	170400	1400206674	1368	1368	1368	1368	0
204	20230705	170300	1400206674	1368	1368	1368	1368	0
205	20230705	170200	1400206674	1368	1368	1368	1368	0
206	20230705	170100	1400206674	1368	1368	1368	1368	0
207	20230705	170000	1400206674	1368	1368	1368	1368	0
208	20230705	165900	1400206674	1368	1368	1368	1368	0
209	20230705	165800	1400206674	1368	1368	1368	1368	0
210	20230705	165700	1400206674	1368	1368	1368	1368	0
211	20230705	165600	1400206674	1368	1368	1368	1368	0
212	20230705	165500	1400206674	1368	1368	1368	1368	4683
213	20230705	165400	1400206674	1368	1368	1368	1368	0
214	20230705	165300	1400206674	1368	1368	1368	1368	0
215	20230705	165200	1400206674	1368	1368	1368	1368	0
216	20230705	165100	1400206674	1368	1368	1368	1368	0
217	20230705	165000	1400206674	1368	1368	1368	1368	0
218	20230705	164900	1400206674	1368	1368	1368	1368	0
219	20230705	164800	1400206674	1368	1368	1368	1368	0
220	20230705	164700	1400206674	1368	1368	1368	1368	0
221	20230705	164600	1400206674	1368	1368	1368	1368	0
222	20230705	164500	1400206674	1368	1368	1368	1368	0
223	20230705	164400	1400206674	1368	1368	1368	1368	0
224	20230705	164300	1400206674	1368	1368	1368	1368	0
225	20230705	164200	1400206674	1368	1368	1368	1368	0
226	20230705	164100	1400206674	1368	1368	1368	1368	0
227	20230705	164000	1400206674	1368	1368	1368	1368	0
228	20230705	163900	1400206674	1368	1368	1368	1368	0
229	20230705	163800	1400206674	1368	1368	1368	1368	0
230	20230705	163700	1400206674	1368	1368	1368	1368	0
231	20230705	163600	1400206674	1368	1368	1368	1368	0
232	20230705	163500	1400206674	1368	1368	1368	1368	0
233	20230705	163400	1400206674	1368	1368	1368	1368	0
234	20230705	163300	1400206674	1368	1368	1368	1368	0
235	20230705	163200	1400206674	1368	1368	1368	1368	0
236	20230705	163100	1400206674	1368	1368	1368	1368	0
237	20230705	163000	1400206674	1368	1368	1368	1368	0
238	20230705	162900	1400206674	1368	1368	1368	1368	0
239	20230705	162800	1400206674	1368	1368	1368	1368	0
240	20230705	162700	1400206674	1368	1368	1368	1368	0
241	20230705	162600	1400206674	1368	1368	1368	1368	0
242	20230705	162500	1400206674	1368	1368	1368	1368	4683
243	20230705	162400	1400206674	1368	1368	1368	1368	0
244	20230705	162300	1400206674	1368	1368	1368	1368	0
245	20230705	162200	1400206674	1368	1368	1368	1368	0
246	20230705	162100	1400206674	1368	1368	1368	1368	0
247	20230705	162000	1400206674	1368	1368	1368	1368	0
248	20230705	161900	1400206674	1368	1368	1368	1368	0
249	20230705	161800	1400206674	1368	1368	1368	1368	0
250	20230705	161700	1400206674	1368	1368	1368	1368	0
251	20230705	161600	1400206674	1368	1368	1368	1368	0
252	20230705	161500	1400206674	1368	1368	1368	1368	0
253	20230705	161400	1400206674	1368	1368	1368	1368	0
254	20230705	161300	1400206674	1368	1368	1368	1368	0
255	20230705	161200	1400206674	1368	1368	1368	1368	0
256	20230705	161100	1400206674	1368	1368	1368	1368	0
257	20230705	161000	1400206674	1368	1368	1368	1368	0
258	20230705	160900	1400206674	1368	1368	1368	1368	0
259	20230705	160800	1400206674	1368	1368	1368	1368	0
260	20230705	160700	1400206674	1368	1368	1368	1368	0
261	20230705	160600	1400206674	1368	1368	1368	1368	0
262	20230705	160500	1400206674	1368	1368	1368	1368	0
263	20230705	160400	1400206674	1368	1368	1368	1368	0
264	20230705	160300	1400206674	1368	1368	1368	1368	0
265	20230705	160200	1400206674	1368	1368	1368	1368	0
266	20230705	160100	1400206674	1368	1368	1368	1368	0
267	20230705	160000	1400206674	1368	1368	1368	1368	0
268	20230705	155900	1400206674	1368	1368	1368	1368	0
269	20230705	155800	1400206674	1368	1368	1368	1368	0
270	20230705	155700	1400206674	1368	1368	1368	1368	0
271	20230705	155600	1400206674	1368	1368	1368	1368	0
272	20230705	155500	1400206674	1368	1368	1368	1368	4683
273	20230705	155400	1400206674	1368	1368	1368	1368	0
274	20230705	155300	1400206674	1368	1368	1368	1368	0
275	20230705	155200	1400206674	1368	1368	1368	1368	0
276	20230705	155100	1400206674	1368	1368	1368	1368	0
277	20230705	155000	1400206674	1368	1368	1368	1368	0
278	20230705	154900	1400206674	1368	1368	1368	1368	0
279	20230705	154800	1400206674	1368	1368	1368	1368	0
280	20230705	154700	1400206674	1368	1368	1368	1368	0
281	20230705	154600	1400206674	1368	1368	1368	1368	0
282	20230705	154500	1400206674	1368	1368	1368	1368	0
283	20230705	154400	1400206674	1368	1368	1368	1368	0
284	20230705	154300	1400206674	1368	1368	1368	1368	0
285	20230705	154200	1400206674	1368	1368	1368	1368	0
286	20230705	154100	1400206674	1368	1368	1368	1368	0
287	20230705	154000	1400206674	1368	1368	1368	1368	0
288	20230705	153900	1400206674	1368	1368	1368	1368	0
289	20230705	153800	1400206674	1368	1368	1368	1368	0
290	20230705	153700	1400206674	1368	1368	1368	1368	0
291	20230705	153600	1400206674	1368	1368	1368	1368	0
292	20230705	153500	1400206674	1368	1368	1368	1368	0
293	20230705	153400	1400206674	1368	1368	1368	1368	0
294	20230705	153300	1400206674	1368	1368	1368	1368	0
295	20230705	153200	1400206674	1368	1368	1368	1368	0
296	20230705	153100	1400206674	1368	1368	1368	1368	0
297	20230705	153000	1400206674	1368	1368	1368	1368	4683
298	20230705	152900	1393800330	1363	1363	1363	1363	0
299	20230705	152800	1393800330	1363	1363	1363	1363	0
300	20230705	152700	1393800330	1363	1363	1363	1363	0
301	20230705	152600	1393800330	1363	1363	1363	1363	0
302	20230705	152500	1393800330	1363	1363	1363	1363	0
303	20230705	152400	1393800330	1363	1363	1363	1363	0
304	20230705	152300	1393800330	1363	1363	1363	1363	0
305	20230705	152200	1393800330	1363	1363	1363	1363	0
306	20230705	152100	1393800330	1363	1363	1363	1363	0
307	20230705	152000	1393800330	1363	1363	1363	1363	0
308	20230705	151900	1393800330	1363	1363	1363	1361	8677
309	20230705	151800	1381986422	1363	1364	1364	1363	4202
310	20230705	151700	1376257289	1364	1364	1364	1363	1126
311	20230705	151600	1374722425	1364	1366	1366	1363	3262
312	20230705	151500	1370274669	1366	1366	1367	1363	9963
313	20230705	151400	1356675272	1366	1368	1368	1366	3766
314	20230705	151300	1351530248	1368	1368	1368	1366	1966
315	20230705	151200	1348841760	1366	1367	1367	1366	7044
316	20230705	151100	1339219127	1367	1366	1367	1366	2365
317	20230705	151000	1335987473	1367	1371	1371	1366	26486
318	20230705	150900	1299753865	1375	1375	1375	1375	70
319	20230705	150800	1299657615	1370	1376	1376	1370	121
320	20230705	150700	1299491719	1370	1376	1376	1370	660
321	20230705	150600	1298586879	1377	1378	1378	1370	578
322	20230705	150500	1297794511	1369	1369	1369	1369	3168
323	20230705	150400	1293457519	1369	1371	1371	1369	10000
324	20230705	150300	1279762801	1379	1379	1379	1379	0
325	20230705	150200	1279762801	1379	1379	1379	1371	251
326	20230705	150100	1279416680	1379	1379	1379	1379	20
327	20230705	150000	1279389100	1380	1372	1380	1370	210
328	20230705	145900	1279100943	1380	1373	1381	1370	8948
329	20230705	145800	1266828378	1381	1381	1381	1379	842
330	20230705	145700	1265667216	1380	1380	1380	1380	2753
331	20230705	145600	1261868076	1380	1380	1380	1380	2709
332	20230705	145500	1258129656	1380	1380	1380	1380	20
333	20230705	145400	1258102056	1380	1380	1380	1380	132
334	20230705	145300	1257919896	1380	1372	1380	1372	52
335	20230705	145200	1257848536	1381	1381	1381	1381	21
336	20230705	145100	1257819535	1381	1371	1381	1371	1290
337	20230705	145000	1256045883	1371	1371	1371	1371	448
338	20230705	144900	1255431675	1371	1371	1371	1371	1153
339	20230705	144800	1253850912	1371	1373	1373	1371	1680
340	20230705	144700	1251547610	1371	1373	1373	1371	2041
341	20230705	144600	1248748782	1375	1375	1375	1375	180
342	20230705	144500	1248501282	1372	1375	1375	1372	2800
343	20230705	144400	1244651780	1375	1382	1382	1374	2169
344	20230705	144300	1241669564	1382	1382	1382	1382	1
345	20230705	144200	1241668182	1374	1382	1384	1374	700
346	20230705	144100	1240701521	1384	1384	1384	1384	0
347	20230705	144000	1240701521	1384	1376	1384	1376	2990
348	20230705	143900	1236580617	1376	1378	1378	1376	5647
349	20230705	143800	1228810065	1378	1375	1378	1375	20
350	20230705	143700	1228782559	1375	1372	1375	1370	4005
351	20230705	143600	1223287161	1370	1370	1370	1370	13
352	20230705	143500	1223269351	1371	1371	1371	1371	233
353	20230705	143400	1222949908	1372	1369	1372	1369	14941
354	20230705	143300	1202495676	1369	1369	1369	1369	0
355	20230705	143200	1202495676	1369	1370	1370	1369	12017
356	20230705	143100	1186038057	1370	1371	1371	1370	3100
357	20230705	143000	1181790347	1371	1371	1371	1371	350
358	20230705	142900	1181310497	1372	1372	1372	1371	1079
359	20230705	142800	1179831109	1372	1371	1372	1371	1660
360	20230705	142700	1177555248	1372	1372	1372	1372	141
361	20230705	142600	1177361796	1372	1371	1372	1371	13
362	20230705	142500	1177343971	1371	1371	1371	1371	27
363	20230705	142400	1177306954	1371	1371	1371	1371	530
364	20230705	142300	1176580324	1371	1372	1372	1371	120
365	20230705	142200	1176415784	1372	1372	1372	1372	10
366	20230705	142100	1176402064	1372	1372	1372	1371	423
367	20230705	142000	1175821718	1372	1372	1372	1372	189
368	20230705	141900	1175562410	1372	1371	1372	1371	4787
369	20230705	141800	1168999422	1371	1371	1371	1371	10
370	20230705	141700	1168985712	1372	1372	1372	1372	108
371	20230705	141600	1168837536	1372	1372	1372	1372	732
372	20230705	141500	1167833232	1372	1372	1372	1372	56
373	20230705	141400	1167756400	1371	1372	1372	1371	2940
374	20230705	141300	1163725391	1372	1371	1372	1371	192
375	20230705	141200	1163462067	1371	1372	1372	1371	1315
376	20230705	141100	1161658303	1372	1372	1372	1372	1000
377	20230705	141000	1160286303	1372	1372	1372	1372	2008
378	20230705	140900	1157531327	1372	1372	1372	1372	1093
379	20230705	140800	1156031731	1372	1373	1373	1372	1734
380	20230705	140700	1153651015	1373	1373	1373	1373	6271
381	20230705	140600	1145040932	1373	1374	1374	1373	639
382	20230705	140500	1144163046	1374	1374	1374	1374	65
383	20230705	140400	1144073736	1374	1374	1374	1374	61
384	20230705	140300	1143989922	1375	1375	1375	1373	1172
385	20230705	140200	1142378426	1375	1375	1375	1375	585
386	20230705	140100	1141574051	1375	1376	1376	1373	5197
387	20230705	140000	1134429712	1376	1376	1376	1376	0
388	20230705	135900	1134429712	1376	1376	1376	1376	36
389	20230705	135800	1134380176	1375	1375	1376	1375	1445
390	20230705	135700	1132392131	1376	1376	1376	1376	100
391	20230705	135600	1132254531	1376	1375	1376	1375	3014
392	20230705	135500	1128110279	1375	1374	1375	1374	1513
393	20230705	135400	1126031416	1375	1374	1375	1374	1532
394	20230705	135300	1123925928	1374	1374	1374	1374	700
395	20230705	135200	1122964128	1375	1375	1375	1375	50
396	20230705	135100	1122895378	1375	1375	1375	1375	117
397	20230705	135000	1122734503	1375	1375	1375	1375	3391
398	20230705	134900	1118071878	1376	1375	1376	1375	123
399	20230705	134800	1117902752	1375	1375	1375	1375	1
400	20230705	134700	1117901377	1376	1376	1376	1376	463
401	20230705	134600	1117264289	1377	1377	1377	1376	1740
402	20230705	134500	1114869309	1377	1377	1377	1377	155
403	20230705	134400	1114655874	1377	1376	1377	1376	655
404	20230705	134300	1113754483	1375	1375	1375	1375	1010
405	20230705	134200	1112365733	1375	1376	1377	1375	1285
406	20230705	134100	1110597663	1377	1377	1377	1377	977
407	20230705	134000	1109252334	1378	1378	1378	1378	0
408	20230705	133900	1109252334	1378	1378	1378	1378	0
409	20230705	133800	1109252334	1378	1380	1380	1378	289
410	20230705	133700	1108854062	1380	1380	1380	1380	98
411	20230705	133600	1108718822	1380	1380	1380	1380	362
412	20230705	133500	1108219262	1380	1379	1380	1378	278
413	20230705	133400	1107836114	1380	1380	1380	1380	10
414	20230705	133300	1107822314	1380	1380	1380	1380	1
415	20230705	133200	1107820934	1378	1379	1379	1378	88
416	20230705	133100	1107699664	1380	1381	1381	1380	80
417	20230705	133000	1107589244	1381	1381	1381	1381	1
418	20230705	132900	1107587863	1380	1380	1380	1380	175
419	20230705	132800	1107346363	1380	1380	1380	1380	500
420	20230705	132700	1106656363	1380	1380	1380	1380	280
421	20230705	132600	1106269963	1380	1380	1380	1380	123
422	20230705	132500	1106100223	1380	1380	1380	1380	284
423	20230705	132400	1105708303	1380	1380	1380	1380	214
424	20230705	132300	1105412983	1377	1377	1377	1377	647
425	20230705	132200	1104522064	1376	1377	1377	1376	108
426	20230705	132100	1104373406	1377	1376	1377	1376	335
427	20230705	132000	1103912411	1377	1377	1377	1376	998
428	20230705	131900	1102538888	1377	1377	1377	1377	290
429	20230705	131800	1102139558	1379	1380	1380	1379	110
430	20230705	131700	1101987768	1380	1380	1380	1375	2379
431	20230705	131600	1098713239	1379	1379	1379	1379	2
432	20230705	131500	1098710481	1379	1379	1379	1379	85
433	20230705	131400	1098593266	1379	1379	1379	1379	75
434	20230705	131300	1098489841	1379	1379	1379	1379	0
435	20230705	131200	1098489841	1379	1379	1379	1379	500
436	20230705	131100	1097800341	1379	1379	1379	1379	31
437	20230705	131000	1097757592	1379	1379	1379	1379	11
438	20230705	130900	1097742423	1375	1375	1375	1375	1511
439	20230705	130800	1095664798	1375	1375	1375	1375	1
440	20230705	130700	1095663423	1379	1379	1379	1379	0
441	20230705	130600	1095663423	1379	1379	1379	1379	19
442	20230705	130500	1095637222	1379	1379	1379	1379	0
443	20230705	130400	1095637222	1379	1380	1380	1375	53
444	20230705	130300	1095564334	1374	1379	1379	1374	3051
445	20230705	130200	1091370945	1376	1376	1376	1376	386
446	20230705	130100	1090839809	1374	1377	1377	1374	4000
447	20230705	130000	1085337183	1377	1376	1379	1376	388
448	20230705	125900	1084802906	1376	1377	1377	1376	2352
449	20230705	125800	1081566454	1377	1377	1377	1377	910
450	20230705	125700	1080313384	1377	1379	1379	1377	620
451	20230705	125600	1079459504	1381	1381	1381	1378	646
452	20230705	125500	1078567638	1379	1379	1381	1378	1145
453	20230705	125400	1076988839	1379	1379	1379	1379	1
454	20230705	125300	1076987460	1380	1380	1380	1380	1455
455	20230705	125200	1074979560	1381	1380	1381	1380	486
456	20230705	125100	1074308780	1380	1380	1381	1380	47
457	20230705	125000	1074243919	1381	1382	1382	1381	22
458	20230705	124900	1074213516	1382	1380	1382	1377	1024
459	20230705	124800	1072802028	1383	1380	1383	1380	1619
460	20230705	124700	1070563537	1380	1382	1382	1380	18
461	20230705	124600	1070538667	1377	1377	1377	1377	2497
462	20230705	124500	1067100298	1377	1380	1381	1377	13748
463	20230705	124400	1048130115	1383	1383	1383	1383	458
464	20230705	124300	1047496701	1383	1384	1384	1383	1873
465	20230705	124200	1044905469	1384	1383	1384	1383	2438
466	20230705	124100	1041531527	1383	1381	1383	1381	732
467	20230705	124000	1040519614	1381	1379	1381	1378	7309
468	20230705	123900	1030432080	1378	1374	1378	1374	4681
469	20230705	123800	1023986153	1374	1374	1374	1374	0
470	20230705	123700	1023986153	1374	1374	1374	1374	0
471	20230705	123600	1023986153	1374	1376	1376	1374	897
472	20230705	123500	1022753671	1376	1376	1376	1376	2
473	20230705	123400	1022750919	1377	1377	1377	1377	162
474	20230705	123300	1022527845	1377	1374	1377	1374	3050
475	20230705	123200	1018331970	1374	1374	1374	1374	1
476	20230705	123100	1018330596	1371	1371	1371	1371	1
477	20230705	123000	1018329225	1374	1371	1374	1371	122
478	20230705	122900	1018161958	1371	1371	1371	1371	203
479	20230705	122800	1017883645	1371	1372	1372	1371	2000
480	20230705	122700	1015141640	1372	1372	1372	1372	3000
481	20230705	122600	1011025640	1372	1372	1372	1371	1934
482	20230705	122500	1008372254	1372	1372	1372	1372	2150
483	20230705	122400	1005422454	1371	1371	1371	1371	0
484	20230705	122300	1005422454	1371	1371	1371	1371	2031
485	20230705	122200	1002637953	1372	1373	1373	1372	3453
486	20230705	122100	997900250	1373	1373	1373	1373	51
487	20230705	122000	997830227	1374	1374	1374	1374	413
488	20230705	121900	997262765	1373	1374	1374	1373	415
489	20230705	121800	996692969	1373	1373	1373	1373	868
490	20230705	121700	995501205	1373	1374	1374	1373	805
491	20230705	121600	994395938	1374	1374	1374	1374	39
492	20230705	121500	994342352	1374	1374	1374	1374	100
493	20230705	121400	994204952	1373	1374	1374	1373	90
494	20230705	121300	994081312	1373	1373	1373	1373	150
495	20230705	121200	993875362	1374	1375	1375	1374	900
496	20230705	121100	992637902	1375	1375	1376	1375	3387
497	20230705	121000	987980747	1376	1374	1376	1374	975
498	20230705	120900	986639942	1375	1375	1375	1375	0
499	20230705	120800	986639942	1375	1372	1375	1372	70
500	20230705	120700	986543899	1372	1372	1372	1372	3010
501	20230705	120600	982414179	1372	1375	1375	1372	3215
502	20230705	120500	978003184	1375	1371	1375	1371	2483
503	20230705	120400	974592293	1370	1373	1373	1370	755
504	20230705	120300	973557728	1373	1373	1373	1373	1
505	20230705	120200	973556355	1369	1372	1372	1369	1686
506	20230705	120100	971245393	1372	1371	1373	1368	10550
507	20230705	120000	956795727	1371	1371	1371	1371	597
508	20230705	115900	955977240	1371	1372	1372	1371	1952
509	20230705	115800	953301045	1371	1371	1371	1371	100
510	20230705	115700	953163945	1374	1371	1374	1371	647
511	20230705	115600	952276905	1371	1371	1371	1371	6235
512	20230705	115500	943728720	1371	1371	1371	1371	1923
513	20230705	115400	941092287	1371	1371	1371	1370	4190
514	20230705	115300	935347807	1371	1371	1371	1371	0
515	20230705	115200	935347807	1371	1371	1371	1371	902
516	20230705	115100	934111165	1374	1374	1374	1374	0
517	20230705	115000	934111165	1374	1374	1374	1372	1102
518	20230705	114900	932599199	1374	1373	1374	1373	2143
519	20230705	114800	929656859	1373	1373	1373	1373	300
520	20230705	114700	929244959	1373	1371	1374	1371	4309
521	20230705	114600	923337299	1374	1374	1374	1374	53
522	20230705	114500	923264477	1370	1374	1374	1369	4622
523	20230705	114400	916933427	1374	1370	1374	1369	52
524	20230705	114300	916862184	1370	1370	1370	1368	4787
525	20230705	114200	910304857	1374	1374	1374	1374	110
526	20230705	114100	910153717	1374	1369	1374	1369	25
527	20230705	114000	910119487	1368	1369	1369	1368	77
528	20230705	113900	910014075	1369	1370	1370	1369	27
529	20230705	113800	909977110	1370	1371	1374	1369	2658
530	20230705	113700	906335145	1374	1374	1374	1374	1
531	20230705	113600	906333771	1372	1374	1374	1372	3771
532	20230705	113500	901158425	1374	1370	1374	1370	601
533	20230705	113400	900334551	1370	1370	1375	1370	902
534	20230705	113300	899098806	1370	1368	1370	1368	51
535	20230705	113200	899029036	1368	1369	1369	1368	1580
536	20230705	113100	896867594	1369	1370	1370	1369	2679
537	20230705	113000	893200038	1369	1370	1370	1369	412
538	20230705	112900	892636009	1368	1370	1370	1368	727
539	20230705	112800	891641349	1370	1370	1370	1370	34
540	20230705	112700	891594769	1370	1375	1375	1370	31
541	20230705	112600	891552174	1377	1365	1377	1365	11944
542	20230705	112500	875222444	1366	1366	1367	1365	15571
543	20230705	112400	853959393	1366	1368	1368	1366	9944
544	20230705	112300	840365483	1368	1373	1373	1368	2049
545	20230705	112200	837559736	1374	1374	1374	1374	30
546	20230705	112100	837518516	1375	1375	1375	1375	35
547	20230705	112000	837470391	1376	1376	1376	1376	17
548	20230705	111900	837446999	1376	1374	1376	1370	10201
549	20230705	111800	823465105	1373	1373	1373	1373	570
550	20230705	111700	822682495	1373	1375	1376	1373	1187
551	20230705	111600	821050123	1372	1373	1373	1372	1245
552	20230705	111500	819340939	1372	1372	1372	1372	171
553	20230705	111400	819106327	1372	1374	1374	1372	1100
554	20230705	111300	817595876	1374	1374	1374	1374	520
555	20230705	111200	816881396	1374	1376	1376	1374	2
556	20230705	111100	816878646	1372	1370	1372	1370	2492
557	20230705	111000	813460816	1370	1371	1372	1370	2689
558	20230705	110900	809776142	1372	1372	1372	1372	1983
559	20230705	110800	807055466	1371	1371	1371	1371	500
560	20230705	110700	806369966	1371	1370	1371	1370	88
561	20230705	110600	806249366	1371	1371	1371	1371	1431
562	20230705	110500	804287465	1372	1372	1372	1372	1000
563	20230705	110400	802915465	1371	1371	1371	1370	2539
564	20230705	110300	799435536	1370	1371	1373	1370	11173
565	20230705	110200	784126987	1371	1374	1374	1371	3932
566	20230705	110100	778730091	1373	1374	1374	1373	756
567	20230705	110000	777692033	1373	1377	1377	1373	1030
568	20230705	105900	776276493	1377	1373	1377	1373	1140
569	20230705	105800	774709082	1377	1377	1377	1377	331
570	20230705	105700	774253295	1377	1375	1377	1375	2
571	20230705	105600	774250543	1371	1373	1373	1371	3467
572	20230705	105500	769494016	1372	1373	1373	1371	2631
573	20230705	105400	765884815	1372	1372	1372	1372	1095
574	20230705	105300	764382475	1372	1373	1373	1372	3723
575	20230705	105200	759274088	1373	1377	1377	1372	3073
576	20230705	105100	755056380	1374	1375	1381	1374	1189
577	20230705	105000	753421345	1375	1376	1376	1374	6357
578	20230705	104900	744685564	1383	1375	1383	1375	2047
579	20230705	104800	741864280	1375	1375	1375	1375	1167
580	20230705	104700	740259655	1381	1379	1381	1375	2675
581	20230705	104600	736581510	1374	1378	1378	1374	6285
582	20230705	104500	727932102	1378	1380	1380	1378	1507
583	20230705	104400	725855261	1381	1381	1381	1381	42
584	20230705	104300	725797259	1381	1381	1381	1381	72
585	20230705	104200	725697827	1382	1382	1382	1377	61515
586	20230705	104100	640764331	1383	1382	1383	1381	17313
587	20230705	104000	616843631	1382	1382	1382	1382	2862
588	20230705	103900	612888347	1382	1382	1382	1382	5044
589	20230705	103800	605917539	1381	1382	1382	1381	2395
590	20230705	103700	602608025	1383	1384	1384	1382	1737
591	20230705	103600	600206376	1382	1382	1382	1382	1099
592	20230705	103500	598687558	1382	1383	1383	1382	7198
593	20230705	103400	588739791	1383	1382	1383	1382	3716
594	20230705	103300	583604276	1384	1383	1384	1382	9153
595	20230705	103200	570945660	1384	1386	1386	1384	4061
596	20230705	103100	565324976	1384	1385	1385	1384	2129
597	20230705	103000	562378369	1384	1384	1384	1384	611
598	20230705	102900	561532745	1384	1385	1385	1384	2700
599	20230705	102800	557795764	1387	1385	1387	1384	458
600	20230705	102700	557161115	1385	1385	1385	1385	1086
601	20230705	102600	555657005	1384	1385	1385	1384	732
602	20230705	102500	554643336	1387	1387	1387	1387	115
603	20230705	102400	554483831	1387	1384	1387	1384	1466
604	20230705	102300	552450729	1387	1384	1387	1384	2714
605	20230705	102200	548694550	1384	1384	1384	1384	88
606	20230705	102100	548572758	1384	1386	1386	1384	1081
607	20230705	102000	547076632	1384	1385	1386	1384	8628
608	20230705	101900	535132561	1385	1385	1386	1385	2031
609	20230705	101800	532319120	1385	1385	1385	1385	2001
610	20230705	101700	529547735	1385	1386	1386	1385	3719
611	20230705	101600	524395955	1389	1386	1389	1386	2401
612	20230705	101500	521066666	1386	1386	1386	1386	1661
613	20230705	101400	518764520	1386	1385	1386	1385	2006
614	20230705	101300	515986204	1389	1389	1389	1386	35
615	20230705	101200	515937658	1385	1388	1388	1385	1057
616	20230705	101100	514472487	1388	1388	1388	1388	0
617	20230705	101000	514472487	1388	1387	1388	1387	200
618	20230705	100900	514194917	1388	1385	1388	1385	222
619	20230705	100800	513887000	1385	1385	1385	1384	1256
620	20230705	100700	512147491	1385	1386	1386	1385	5485
621	20230705	100600	504550764	1386	1386	1386	1385	454
622	20230705	100500	503921774	1385	1386	1386	1385	2745
623	20230705	100400	500119384	1386	1388	1388	1386	2
624	20230705	100300	500116610	1385	1385	1385	1385	4858
625	20230705	100200	493388280	1385	1389	1389	1385	401
626	20230705	100100	492832891	1385	1385	1389	1385	250
627	20230705	100000	492486533	1390	1384	1390	1384	1865
628	20230705	095900	489905103	1384	1386	1386	1384	10460
629	20230705	095800	475419385	1386	1388	1388	1386	6583
630	20230705	095700	466292038	1390	1392	1392	1388	631
631	20230705	095600	465414891	1392	1392	1392	1392	798
632	20230705	095500	464304075	1392	1389	1393	1388	25295
633	20230705	095400	429136050	1389	1389	1389	1389	123
634	20230705	095300	428965203	1389	1388	1389	1386	1740
635	20230705	095200	426553224	1386	1386	1386	1386	1476
636	20230705	095100	424507488	1386	1387	1387	1386	2520
637	20230705	095000	421014746	1389	1387	1389	1387	6566
638	20230705	094900	411901560	1387	1386	1387	1386	358
639	20230705	094800	411405054	1387	1387	1387	1386	2521
640	20230705	094700	407910545	1387	1386	1391	1386	1680
641	20230705	094600	405580337	1386	1384	1391	1384	8174
642	20230705	094500	394248831	1384	1385	1385	1384	6259
643	20230705	094400	385584343	1385	1388	1390	1385	6198
644	20230705	094300	376991422	1390	1389	1390	1389	1350
645	20230705	094200	375116083	1390	1389	1390	1389	5110
646	20230705	094100	368015654	1389	1388	1389	1387	1884
647	20230705	094000	365400532	1389	1389	1389	1387	455
648	20230705	093900	364768968	1389	1389	1390	1389	2134
649	20230705	093800	361804834	1390	1388	1390	1388	2838
650	20230705	093700	357861660	1390	1390	1390	1386	299
651	20230705	093600	357446530	1390	1391	1391	1386	10659
652	20230705	093500	342643553	1391	1390	1393	1390	907
653	20230705	093400	341382088	1393	1398	1399	1390	3215
654	20230705	093300	336898224	1398	1400	1401	1398	3055
655	20230705	093200	332624703	1401	1402	1402	1401	7007
656	20230705	093100	322805709	1402	1401	1402	1401	808
657	20230705	093000	321673149	1400	1394	1400	1394	2890
658	20230705	092900	317638987	1394	1390	1394	1390	2629
659	20230705	092800	313974429	1394	1392	1394	1390	5508
660	20230705	092700	306307805	1393	1393	1394	1393	843
661	20230705	092600	305133505	1394	1395	1395	1393	2843
662	20230705	092500	301170408	1394	1395	1401	1394	2181
663	20230705	092400	298128231	1401	1394	1401	1394	1988
664	20230705	092300	295354337	1394	1402	1402	1394	731
665	20230705	092200	294333648	1401	1394	1405	1394	743
666	20230705	092100	293297621	1393	1389	1393	1388	11993
667	20230705	092000	276638211	1388	1393	1393	1388	4317
668	20230705	091900	270637138	1394	1397	1397	1394	1825
669	20230705	091800	268090828	1397	1400	1401	1397	9309
670	20230705	091700	255063130	1400	1402	1402	1400	37809
671	20230705	091600	202103954	1402	1402	1402	1402	439
672	20230705	091500	201488476	1401	1401	1401	1401	2277
673	20230705	091400	198298399	1401	1412	1412	1401	5670
674	20230705	091300	190345053	1412	1402	1412	1402	4760
675	20230705	091200	183654859	1402	1405	1405	1402	780
676	20230705	091100	182561170	1401	1400	1406	1400	3054
677	20230705	091000	178275859	1400	1402	1402	1400	6876
678	20230705	090900	168641937	1402	1402	1402	1401	2353
679	20230705	090800	165343794	1400	1401	1402	1400	1119
680	20230705	090700	163775691	1400	1403	1403	1400	21387
681	20230705	090600	133807738	1403	1403	1406	1402	2702
682	20230705	090500	130016469	1406	1406	1406	1406	1300
683	20230705	090400	128188669	1406	1410	1410	1406	52598
684	20230705	090300	54035301	1410	1411	1411	1406	336
685	20230705	090200	53561510	1411	1411	1412	1401	8661
686	20230705	090100	41360704	1411	1400	1412	1400	5084
687	20230705	090000	34204562	1400	1413	1413	1400	24274