KissMeData/082660/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	194000	3404780141	980	980	980	980	107815
3	20230711	193900	3404780141	980	980	980	980	0
4	20230711	193800	3404780141	980	980	980	980	0
5	20230711	193700	3404780141	980	980	980	980	0
6	20230711	193600	3404780141	980	980	980	980	0
7	20230711	193500	3404780141	980	980	980	980	0
8	20230711	193400	3404780141	980	980	980	980	0
9	20230711	193300	3404780141	980	980	980	980	0
10	20230711	193200	3404780141	980	980	980	980	0
11	20230711	193100	3404780141	980	980	980	980	0
12	20230711	193000	3404780141	980	980	980	980	0
13	20230711	192900	3404780141	980	980	980	980	0
14	20230711	192800	3404780141	980	980	980	980	0
15	20230711	192700	3404780141	980	980	980	980	0
16	20230711	192600	3404780141	980	980	980	980	0
17	20230711	192500	3404780141	980	980	980	980	0
18	20230711	192400	3404780141	980	980	980	980	0
19	20230711	192300	3404780141	980	980	980	980	0
20	20230711	192200	3404780141	980	980	980	980	0
21	20230711	192100	3404780141	980	980	980	980	0
22	20230711	192000	3404780141	980	980	980	980	0
23	20230711	191900	3404780141	980	980	980	980	0
24	20230711	191800	3404780141	980	980	980	980	0
25	20230711	191700	3404780141	980	980	980	980	0
26	20230711	191600	3404780141	980	980	980	980	0
27	20230711	191500	3404780141	980	980	980	980	0
28	20230711	191400	3404780141	980	980	980	980	0
29	20230711	191300	3404780141	980	980	980	980	0
30	20230711	191200	3404780141	980	980	980	980	0
31	20230711	191100	3404780141	980	980	980	980	0
32	20230711	191000	3404780141	980	980	980	980	107815
33	20230711	190900	3404780141	980	980	980	980	0
34	20230711	190800	3404780141	980	980	980	980	0
35	20230711	190700	3404780141	980	980	980	980	0
36	20230711	190600	3404780141	980	980	980	980	0
37	20230711	190500	3404780141	980	980	980	980	0
38	20230711	190400	3404780141	980	980	980	980	0
39	20230711	190300	3404780141	980	980	980	980	0
40	20230711	190200	3404780141	980	980	980	980	0
41	20230711	190100	3404780141	980	980	980	980	0
42	20230711	190000	3404780141	980	980	980	980	0
43	20230711	185900	3404780141	980	980	980	980	0
44	20230711	185800	3404780141	980	980	980	980	0
45	20230711	185700	3404780141	980	980	980	980	0
46	20230711	185600	3404780141	980	980	980	980	0
47	20230711	185500	3404780141	980	980	980	980	0
48	20230711	185400	3404780141	980	980	980	980	0
49	20230711	185300	3404780141	980	980	980	980	0
50	20230711	185200	3404780141	980	980	980	980	0
51	20230711	185100	3404780141	980	980	980	980	0
52	20230711	185000	3404780141	980	980	980	980	0
53	20230711	184900	3404780141	980	980	980	980	0
54	20230711	184800	3404780141	980	980	980	980	0
55	20230711	184700	3404780141	980	980	980	980	0
56	20230711	184600	3404780141	980	980	980	980	0
57	20230711	184500	3404780141	980	980	980	980	0
58	20230711	184400	3404780141	980	980	980	980	0
59	20230711	184300	3404780141	980	980	980	980	0
60	20230711	184200	3404780141	980	980	980	980	0
61	20230711	184100	3404780141	980	980	980	980	0
62	20230711	184000	3404780141	980	980	980	980	107815
63	20230711	183900	3404780141	980	980	980	980	0
64	20230711	183800	3404780141	980	980	980	980	0
65	20230711	183700	3404780141	980	980	980	980	0
66	20230711	183600	3404780141	980	980	980	980	0
67	20230711	183500	3404780141	980	980	980	980	0
68	20230711	183400	3404780141	980	980	980	980	0
69	20230711	183300	3404780141	980	980	980	980	0
70	20230711	183200	3404780141	980	980	980	980	0
71	20230711	183100	3404780141	980	980	980	980	0
72	20230711	183000	3404780141	980	980	980	980	0
73	20230711	182900	3404780141	980	980	980	980	0
74	20230711	182800	3404780141	980	980	980	980	0
75	20230711	182700	3404780141	980	980	980	980	0
76	20230711	182600	3404780141	980	980	980	980	0
77	20230711	182500	3404780141	980	980	980	980	0
78	20230711	182400	3404780141	980	980	980	980	0
79	20230711	182300	3404780141	980	980	980	980	0
80	20230711	182200	3404780141	980	980	980	980	0
81	20230711	182100	3404780141	980	980	980	980	0
82	20230711	182000	3404780141	980	980	980	980	0
83	20230711	181900	3404780141	980	980	980	980	0
84	20230711	181800	3404780141	980	980	980	980	0
85	20230711	181700	3404780141	980	980	980	980	0
86	20230711	181600	3404780141	980	980	980	980	0
87	20230711	181500	3404780141	980	980	980	980	0
88	20230711	181400	3404780141	980	980	980	980	0
89	20230711	181300	3404780141	980	980	980	980	0
90	20230711	181200	3404780141	980	980	980	980	0
91	20230711	181100	3404780141	980	980	980	980	0
92	20230711	181000	3404780141	980	980	980	980	107815
93	20230711	180900	3404780141	980	980	980	980	0
94	20230711	180800	3404780141	980	980	980	980	0
95	20230711	180700	3404780141	980	980	980	980	0
96	20230711	180600	3404780141	980	980	980	980	0
97	20230711	180500	3404780141	980	980	980	980	0
98	20230711	180400	3404780141	980	980	980	980	0
99	20230711	180300	3404780141	980	980	980	980	0
100	20230711	180200	3404780141	980	980	980	980	0
101	20230711	180100	3404780141	980	980	980	980	0
102	20230711	180000	3404780141	980	980	980	980	0
103	20230711	175900	3404780141	980	980	980	980	0
104	20230711	175800	3404780141	980	980	980	980	0
105	20230711	175700	3404780141	980	980	980	980	0
106	20230711	175600	3404780141	980	980	980	980	0
107	20230711	175500	3404780141	980	980	980	980	0
108	20230711	175400	3404780141	980	980	980	980	0
109	20230711	175300	3404780141	980	980	980	980	0
110	20230711	175200	3404780141	980	980	980	980	0
111	20230711	175100	3404780141	980	980	980	980	0
112	20230711	175000	3404780141	980	980	980	980	0
113	20230711	174900	3404780141	980	980	980	980	0
114	20230711	174800	3404780141	980	980	980	980	0
115	20230711	174700	3404780141	980	980	980	980	0
116	20230711	174600	3404780141	980	980	980	980	0
117	20230711	174500	3404780141	980	980	980	980	0
118	20230711	174400	3404780141	980	980	980	980	0
119	20230711	174300	3404780141	980	980	980	980	0
120	20230711	174200	3404780141	980	980	980	980	0
121	20230711	174100	3404780141	980	980	980	980	0
122	20230711	174000	3404780141	980	980	980	980	107815
123	20230711	173900	3404780141	980	980	980	980	0
124	20230711	173800	3404780141	980	980	980	980	0
125	20230711	173700	3404780141	980	980	980	980	0
126	20230711	173600	3404780141	980	980	980	980	0
127	20230711	173500	3404780141	980	980	980	980	0
128	20230711	173400	3404780141	980	980	980	980	0
129	20230711	173300	3404780141	980	980	980	980	0
130	20230711	173200	3404780141	980	980	980	980	0
131	20230711	173100	3404780141	980	980	980	980	0
132	20230711	173000	3404780141	980	980	980	980	0
133	20230711	172900	3404780141	980	980	980	980	0
134	20230711	172800	3404780141	980	980	980	980	0
135	20230711	172700	3404780141	980	980	980	980	0
136	20230711	172600	3404780141	980	980	980	980	0
137	20230711	172500	3404780141	980	980	980	980	0
138	20230711	172400	3404780141	980	980	980	980	0
139	20230711	172300	3404780141	980	980	980	980	0
140	20230711	172200	3404780141	980	980	980	980	0
141	20230711	172100	3404780141	980	980	980	980	0
142	20230711	172000	3404780141	980	980	980	980	0
143	20230711	171900	3404780141	980	980	980	980	0
144	20230711	171800	3404780141	980	980	980	980	0
145	20230711	171700	3404780141	980	980	980	980	0
146	20230711	171600	3404780141	980	980	980	980	0
147	20230711	171500	3404780141	980	980	980	980	0
148	20230711	171400	3404780141	980	980	980	980	0
149	20230711	171300	3404780141	980	980	980	980	0
150	20230711	171200	3404780141	980	980	980	980	0
151	20230711	171100	3404780141	980	980	980	980	0
152	20230711	171000	3404780141	980	980	980	980	107815
153	20230711	170900	3404780141	980	980	980	980	0
154	20230711	170800	3404780141	980	980	980	980	0
155	20230711	170700	3404780141	980	980	980	980	0
156	20230711	170600	3404780141	980	980	980	980	0
157	20230711	170500	3404780141	980	980	980	980	0
158	20230711	170400	3404780141	980	980	980	980	0
159	20230711	170300	3404780141	980	980	980	980	0
160	20230711	170200	3404780141	980	980	980	980	0
161	20230711	170100	3404780141	980	980	980	980	0
162	20230711	170000	3404780141	980	980	980	980	0
163	20230711	165900	3404780141	980	980	980	980	0
164	20230711	165800	3404780141	980	980	980	980	0
165	20230711	165700	3404780141	980	980	980	980	0
166	20230711	165600	3404780141	980	980	980	980	0
167	20230711	165500	3404780141	980	980	980	980	0
168	20230711	165400	3404780141	980	980	980	980	0
169	20230711	165300	3404780141	980	980	980	980	0
170	20230711	165200	3404780141	980	980	980	980	0
171	20230711	165100	3404780141	980	980	980	980	0
172	20230711	165000	3404780141	980	980	980	980	0
173	20230711	164900	3404780141	980	980	980	980	0
174	20230711	164800	3404780141	980	980	980	980	0
175	20230711	164700	3404780141	980	980	980	980	0
176	20230711	164600	3404780141	980	980	980	980	0
177	20230711	164500	3404780141	980	980	980	980	0
178	20230711	164400	3404780141	980	980	980	980	0
179	20230711	164300	3404780141	980	980	980	980	0
180	20230711	164200	3404780141	980	980	980	980	0
181	20230711	164100	3404780141	980	980	980	980	0
182	20230711	164000	3404780141	980	980	980	980	107815
183	20230711	163900	3404780141	980	980	980	980	0
184	20230711	163800	3404780141	980	980	980	980	0
185	20230711	163700	3404780141	980	980	980	980	0
186	20230711	163600	3404780141	980	980	980	980	0
187	20230711	163500	3404780141	980	980	980	980	0
188	20230711	163400	3404780141	980	980	980	980	0
189	20230711	163300	3404780141	980	980	980	980	0
190	20230711	163200	3404780141	980	980	980	980	0
191	20230711	163100	3404780141	980	980	980	980	0
192	20230711	163000	3404780141	980	980	980	980	0
193	20230711	162900	3404780141	980	980	980	980	0
194	20230711	162800	3404780141	980	980	980	980	0
195	20230711	162700	3404780141	980	980	980	980	0
196	20230711	162600	3404780141	980	980	980	980	0
197	20230711	162500	3404780141	980	980	980	980	0
198	20230711	162400	3404780141	980	980	980	980	0
199	20230711	162300	3404780141	980	980	980	980	0
200	20230711	162200	3404780141	980	980	980	980	0
201	20230711	162100	3404780141	980	980	980	980	0
202	20230711	162000	3404780141	980	980	980	980	0
203	20230711	161900	3404780141	980	980	980	980	0
204	20230711	161800	3404780141	980	980	980	980	0
205	20230711	161700	3404780141	980	980	980	980	0
206	20230711	161600	3404780141	980	980	980	980	0
207	20230711	161500	3404780141	980	980	980	980	0
208	20230711	161400	3404780141	980	980	980	980	0
209	20230711	161300	3404780141	980	980	980	980	0
210	20230711	161200	3404780141	980	980	980	980	0
211	20230711	161100	3404780141	980	980	980	980	0
212	20230711	161000	3404780141	980	980	980	980	107815
213	20230711	160900	3404780141	980	980	980	980	0
214	20230711	160800	3404780141	980	980	980	980	0
215	20230711	160700	3404780141	980	980	980	980	0
216	20230711	160600	3404780141	980	980	980	980	0
217	20230711	160500	3404780141	980	980	980	980	0
218	20230711	160400	3404780141	980	980	980	980	0
219	20230711	160300	3404780141	980	980	980	980	0
220	20230711	160200	3404780141	980	980	980	980	0
221	20230711	160100	3404780141	980	980	980	980	0
222	20230711	160000	3404780141	980	980	980	980	0
223	20230711	155900	3404780141	980	980	980	980	0
224	20230711	155800	3404780141	980	980	980	980	0
225	20230711	155700	3404780141	980	980	980	980	0
226	20230711	155600	3404780141	980	980	980	980	0
227	20230711	155500	3404780141	980	980	980	980	0
228	20230711	155400	3404780141	980	980	980	980	0
229	20230711	155300	3404780141	980	980	980	980	0
230	20230711	155200	3404780141	980	980	980	980	0
231	20230711	155100	3404780141	980	980	980	980	0
232	20230711	155000	3404780141	980	980	980	980	0
233	20230711	154900	3404780141	980	980	980	980	0
234	20230711	154800	3404780141	980	980	980	980	0
235	20230711	154700	3404780141	980	980	980	980	0
236	20230711	154600	3404780141	980	980	980	980	0
237	20230711	154500	3404780141	980	980	980	980	0
238	20230711	154400	3404780141	980	980	980	980	0
239	20230711	154300	3404780141	980	980	980	980	0
240	20230711	154200	3404780141	980	980	980	980	0
241	20230711	154100	3404780141	980	980	980	980	0
242	20230711	154000	3404780141	980	980	980	980	107815
243	20230711	153900	3404780141	980	980	980	980	0
244	20230711	153800	3404780141	980	980	980	980	0
245	20230711	153700	3404780141	980	980	980	980	0
246	20230711	153600	3404780141	980	980	980	980	0
247	20230711	153500	3404780141	980	980	980	980	0
248	20230711	153400	3404780141	980	980	980	980	0
249	20230711	153300	3404780141	980	980	980	980	0
250	20230711	153200	3404780141	980	980	980	980	0
251	20230711	153100	3404780141	980	980	980	980	0
252	20230711	153000	3404780141	980	980	980	980	107815
253	20230711	152900	3299121441	976	976	976	976	0
254	20230711	152800	3299121441	976	976	976	976	0
255	20230711	152700	3299121441	976	976	976	976	0
256	20230711	152600	3299121441	976	976	976	976	0
257	20230711	152500	3299121441	976	976	976	976	0
258	20230711	152400	3299121441	976	976	976	976	0
259	20230711	152300	3299121441	976	976	976	976	0
260	20230711	152200	3299121441	976	976	976	976	0
261	20230711	152100	3299121441	976	976	976	976	0
262	20230711	152000	3299121441	976	976	976	976	0
263	20230711	151900	3299121441	976	973	977	971	41686
264	20230711	151800	3258461691	973	972	973	971	2032
265	20230711	151700	3256486508	973	973	973	972	6475
266	20230711	151600	3250186800	973	974	975	973	26422
267	20230711	151500	3224439701	974	971	974	971	4253
268	20230711	151400	3220300836	973	970	973	970	21559
269	20230711	151300	3199331161	970	970	971	970	768
270	20230711	151200	3198586199	970	970	970	970	17177
271	20230711	151100	3181924509	970	970	971	969	4528
272	20230711	151000	3177532362	970	971	971	970	2333
273	20230711	150900	3175268016	970	968	971	968	6364
274	20230711	150800	3169095323	969	968	969	968	997
275	20230711	150700	3168130212	969	966	970	966	4743
276	20230711	150600	3163541270	969	969	969	969	2507
277	20230711	150500	3161111987	970	970	971	970	2093
278	20230711	150400	3159081776	971	972	972	970	549
279	20230711	150300	3158548841	970	971	972	970	6537
280	20230711	150200	3152194957	971	970	971	970	2406
281	20230711	150100	3149858936	970	970	970	970	0
282	20230711	150000	3149858936	970	970	970	970	206
283	20230711	145900	3149659116	970	969	970	969	27
284	20230711	145800	3149632952	969	972	972	969	6673
285	20230711	145700	3143161845	972	974	974	972	5466
286	20230711	145600	3137844893	974	974	974	973	1001
287	20230711	145500	3136870419	974	974	974	974	2
288	20230711	145400	3136868471	972	972	972	972	1073
289	20230711	145300	3135825515	972	971	972	971	307
290	20230711	145200	3135527414	971	973	973	970	5428
291	20230711	145100	3130256523	975	974	975	973	3353
292	20230711	145000	3126992000	974	973	975	973	2527
293	20230711	144900	3124532200	975	974	975	971	4347
294	20230711	144800	3120302648	975	975	976	974	13298
295	20230711	144700	3107333088	975	968	975	965	10405
296	20230711	144600	3097205103	966	966	966	966	958
297	20230711	144500	3096279675	968	967	968	965	653
298	20230711	144400	3095648778	970	972	972	968	578
299	20230711	144300	3095089112	972	972	972	969	14076
300	20230711	144200	3081446465	972	972	972	969	4033
301	20230711	144100	3077538392	969	971	971	969	5601
302	20230711	144000	3072104931	971	970	971	968	160
303	20230711	143900	3071949888	970	970	970	970	7
304	20230711	143800	3071943098	968	968	968	968	25
305	20230711	143700	3071918898	970	970	971	970	703
306	20230711	143600	3071236385	971	971	971	971	1
307	20230711	143500	3071235414	967	970	971	966	5711
308	20230711	143400	3065711378	972	971	972	970	310
309	20230711	143300	3065410072	972	972	972	972	305
310	20230711	143200	3065113612	972	970	972	969	2397
311	20230711	143100	3062788550	970	969	970	969	1118
312	20230711	143000	3061705201	970	973	973	970	6450
313	20230711	142900	3055443200	974	976	976	974	6623
314	20230711	142800	3048990217	975	976	977	975	5342
315	20230711	142700	3043773547	976	977	977	976	3902
316	20230711	142600	3039962741	977	976	977	975	21815
317	20230711	142500	3018663159	975	975	976	975	2197
318	20230711	142400	3016519089	976	976	976	975	2106
319	20230711	142300	3014463634	976	974	976	974	24254
320	20230711	142200	2990823273	971	971	971	971	400
321	20230711	142100	2990434873	974	973	974	973	4167
322	20230711	142000	2986380369	973	973	973	970	3831
323	20230711	141900	2982658421	973	972	973	972	1715
324	20230711	141800	2980990108	969	970	970	969	3601
325	20230711	141700	2977497877	970	970	970	970	0
326	20230711	141600	2977497877	970	970	970	970	68
327	20230711	141500	2977431917	972	972	972	972	2287
328	20230711	141400	2975208953	972	971	972	971	1201
329	20230711	141300	2974042781	971	970	971	970	41
330	20230711	141200	2974003010	970	970	970	970	475
331	20230711	141100	2973542260	970	969	970	969	5430
332	20230711	141000	2968275560	969	970	970	969	178
333	20230711	140900	2968103077	970	970	970	970	49
334	20230711	140800	2968055547	971	969	971	969	4750
335	20230711	140700	2963443337	969	969	969	969	0
336	20230711	140600	2963443337	969	965	969	965	3306
337	20230711	140500	2960248749	962	962	962	962	9
338	20230711	140400	2960240091	962	962	962	962	304
339	20230711	140300	2959947643	962	964	964	962	990
340	20230711	140200	2958994063	965	966	966	965	12
341	20230711	140100	2958982481	966	966	967	966	2012
342	20230711	140000	2957038888	966	962	966	962	1016
343	20230711	135900	2956059598	962	962	962	962	0
344	20230711	135800	2956059598	962	962	962	962	7562
345	20230711	135700	2948784954	964	963	964	962	6021
346	20230711	135600	2942986718	962	963	963	962	2656
347	20230711	135500	2940430988	962	962	962	961	2948
348	20230711	135400	2937597012	962	962	962	962	102
349	20230711	135300	2937498888	961	961	961	961	710
350	20230711	135200	2936816578	961	962	962	958	32797
351	20230711	135100	2905315816	962	966	966	962	5044
352	20230711	135000	2900456040	967	971	971	967	1129
353	20230711	134900	2899359789	971	966	972	964	10025
354	20230711	134800	2889641313	965	966	966	965	4042
355	20230711	134700	2885736749	966	966	966	966	20
356	20230711	134600	2885717429	966	962	966	961	1495
357	20230711	134500	2884279239	960	961	962	960	423
358	20230711	134400	2883872903	961	960	961	960	165
359	20230711	134300	2883714458	961	960	961	960	2636
360	20230711	134200	2881183822	962	960	962	960	654
361	20230711	134100	2880555480	960	961	961	960	7058
362	20230711	134000	2873779770	960	960	962	960	10387
363	20230711	133900	2863788216	960	962	962	960	858
364	20230711	133800	2862964093	962	961	962	960	8505
365	20230711	133700	2854793748	962	961	962	961	2223
366	20230711	133600	2852655827	962	961	962	961	1533
367	20230711	133500	2851181883	962	964	966	962	14889
368	20230711	133400	2836845028	964	964	964	964	2107
369	20230711	133300	2834813880	964	966	968	964	16859
370	20230711	133200	2818548831	969	969	969	966	39384
371	20230711	133100	2780416499	969	968	969	967	5702
372	20230711	133000	2774898357	969	967	969	966	2922
373	20230711	132900	2772072811	969	969	969	969	2
374	20230711	132800	2772070873	970	970	970	968	8701
375	20230711	132700	2763643447	970	973	973	970	10031
376	20230711	132600	2753911024	971	972	973	971	9407
377	20230711	132500	2744771422	972	973	973	972	1625
378	20230711	132400	2743190606	973	973	973	973	50
379	20230711	132300	2743141956	972	973	973	972	190
380	20230711	132200	2742957266	973	973	973	973	20
381	20230711	132100	2742937806	972	973	973	971	14259
382	20230711	132000	2729077398	973	973	973	973	71
383	20230711	131900	2729008315	973	973	973	973	700
384	20230711	131800	2728327215	973	973	973	973	10396
385	20230711	131700	2718211907	973	972	973	972	3212
386	20230711	131600	2715087028	972	972	972	972	153
387	20230711	131500	2714938312	970	973	973	970	15111
388	20230711	131400	2700257099	972	971	973	971	3386
389	20230711	131300	2696966069	972	969	972	969	41266
390	20230711	131200	2656930109	970	970	970	970	0
391	20230711	131100	2656930109	970	970	970	970	0
392	20230711	131000	2656930109	970	970	970	970	7
393	20230711	130900	2656923319	970	970	970	970	92
394	20230711	130800	2656834079	970	969	970	969	1225
395	20230711	130700	2655647044	968	969	969	968	50
396	20230711	130600	2655598615	970	968	970	968	13252
397	20230711	130500	2642749325	968	968	968	968	1200
398	20230711	130400	2641587725	968	967	968	967	126
399	20230711	130300	2641465804	968	968	968	968	0
400	20230711	130200	2641465804	968	969	970	968	3700
401	20230711	130100	2637883202	970	969	970	969	1003
402	20230711	130000	2636911292	970	970	970	969	2952
403	20230711	125900	2634047920	969	969	970	969	7113
404	20230711	125800	2627153360	969	969	970	969	8569
405	20230711	125700	2618849998	969	970	970	969	5278
406	20230711	125600	2613732518	970	970	970	970	0
407	20230711	125500	2613732518	970	969	970	969	3077
408	20230711	125400	2610750904	969	969	969	968	873
409	20230711	125300	2609905834	968	968	968	968	111
410	20230711	125200	2609798386	968	968	968	968	1
411	20230711	125100	2609797418	968	968	968	968	301
412	20230711	125000	2609506050	966	966	966	966	2120
413	20230711	124900	2607458130	966	966	966	966	300
414	20230711	124800	2607168330	966	967	969	966	34
415	20230711	124700	2607135449	966	969	969	966	432
416	20230711	124600	2606717453	970	970	970	969	108
417	20230711	124500	2606612798	970	969	970	969	940
418	20230711	124400	2605701662	970	970	970	969	1030
419	20230711	124300	2604702612	970	970	970	970	9
420	20230711	124200	2604693882	970	969	970	969	6255
421	20230711	124100	2598632777	968	969	969	968	2736
422	20230711	124000	2595981653	968	967	968	967	1023
423	20230711	123900	2594991589	967	967	968	967	8915
424	20230711	123800	2586370002	967	967	967	967	1821
425	20230711	123700	2584609095	966	965	966	965	4959
426	20230711	123600	2579818705	966	965	966	965	1016
427	20230711	123500	2578838250	965	966	966	965	2103
428	20230711	123400	2576808752	966	964	966	964	1038
429	20230711	123300	2575808081	964	964	964	964	10
430	20230711	123200	2575798441	964	964	966	964	711
431	20230711	123100	2575113035	964	965	965	964	729
432	20230711	123000	2574410179	965	965	965	965	556
433	20230711	122900	2573873639	966	966	966	965	62
434	20230711	122800	2573813801	966	965	966	965	1138
435	20230711	122700	2572714494	966	966	966	966	1000
436	20230711	122600	2571748494	965	966	966	965	1172
437	20230711	122500	2570616343	966	965	966	965	1880
438	20230711	122400	2568800313	966	964	966	964	2
439	20230711	122300	2568798383	966	964	966	964	4045
440	20230711	122200	2564894601	964	964	964	964	842
441	20230711	122100	2564082913	964	963	964	963	8667
442	20230711	122000	2555728948	963	963	963	963	10
443	20230711	121900	2555719318	963	964	964	963	550
444	20230711	121800	2555189618	964	964	964	963	1570
445	20230711	121700	2553677331	964	964	964	964	553
446	20230711	121600	2553144239	966	966	966	966	0
447	20230711	121500	2553144239	966	966	966	964	71
448	20230711	121400	2553075785	966	966	966	966	84
449	20230711	121300	2552994641	966	964	966	964	81
450	20230711	121200	2552916555	966	965	966	964	1830
451	20230711	121100	2551152413	965	965	965	965	361
452	20230711	121000	2550804048	964	964	964	964	418
453	20230711	120900	2550401096	964	967	967	964	306
454	20230711	120800	2550106106	967	967	967	967	1000
455	20230711	120700	2549139106	967	966	967	966	123
456	20230711	120600	2549020173	966	965	966	965	2000
457	20230711	120500	2547089531	961	961	961	961	0
458	20230711	120400	2547089531	961	962	962	961	7803
459	20230711	120300	2539590772	962	967	967	962	30452
460	20230711	120200	2510245784	967	966	967	966	4065
461	20230711	120100	2506318965	965	965	965	964	2711
462	20230711	120000	2503702950	964	964	964	964	68
463	20230711	115900	2503637398	965	965	965	965	501
464	20230711	115800	2503153933	965	965	965	965	451
465	20230711	115700	2502718718	965	965	965	965	54
466	20230711	115600	2502666608	965	965	965	965	503
467	20230711	115500	2502181213	965	964	965	964	3705
468	20230711	115400	2498609093	964	964	964	964	20
469	20230711	115300	2498589813	966	966	966	966	17
470	20230711	115200	2498573391	965	965	965	965	870
471	20230711	115100	2497733841	965	965	965	965	1935
472	20230711	115000	2495866566	964	965	965	964	17198
473	20230711	114900	2479285387	965	964	966	964	1694
474	20230711	114800	2477652237	964	964	964	964	13
475	20230711	114700	2477639705	964	964	964	964	397
476	20230711	114600	2477256997	964	964	964	964	144
477	20230711	114500	2477118181	964	964	964	962	1873
478	20230711	114400	2475313591	965	966	966	965	10137
479	20230711	114300	2465523934	966	966	966	966	710
480	20230711	114200	2464838074	967	967	967	967	55
481	20230711	114100	2464784889	967	967	967	966	748
482	20230711	114000	2464061623	967	966	967	966	698
483	20230711	113900	2463386758	967	967	967	967	72
484	20230711	113800	2463317134	967	967	967	967	1
485	20230711	113700	2463316167	965	965	965	965	7016
486	20230711	113600	2456545727	965	965	965	964	481
487	20230711	113500	2456081582	965	965	965	965	52
488	20230711	113400	2456031402	965	965	965	965	100
489	20230711	113300	2455934902	965	964	965	964	300
490	20230711	113200	2455645452	964	964	965	964	3607
491	20230711	113100	2452168299	961	961	961	961	1472
492	20230711	113000	2450753707	961	961	961	961	1479
493	20230711	112900	2449332388	962	962	962	962	893
494	20230711	112800	2448473322	962	963	963	962	30
495	20230711	112700	2448444442	962	962	962	962	1509
496	20230711	112600	2446992784	960	961	961	960	363
497	20230711	112500	2446643971	961	962	962	960	28359
498	20230711	112400	2419390487	962	963	963	962	660
499	20230711	112300	2418755029	963	963	963	963	317
500	20230711	112200	2418449758	964	964	964	964	2109
501	20230711	112100	2416416682	965	966	966	965	276
502	20230711	112000	2416150237	966	966	966	966	1972
503	20230711	111900	2414245285	967	966	967	966	1001
504	20230711	111800	2413278318	967	967	967	962	3041
505	20230711	111700	2410352022	962	967	967	962	702
506	20230711	111600	2409673198	962	966	966	962	23779
507	20230711	111500	2386766334	966	967	967	966	5327
508	20230711	111400	2381620383	967	967	967	967	390
509	20230711	111300	2381243253	967	969	969	967	722
510	20230711	111200	2380544858	969	967	969	967	211
511	20230711	111100	2380340799	966	966	966	966	3119
512	20230711	111000	2377327845	966	966	966	966	1
513	20230711	110900	2377326879	969	969	969	966	347
514	20230711	110800	2376990657	969	969	969	965	156
515	20230711	110700	2376840089	965	969	969	965	3686
516	20230711	110600	2373271683	971	971	971	971	500
517	20230711	110500	2372786183	972	975	975	972	5657
518	20230711	110400	2367276522	975	976	977	975	1639
519	20230711	110300	2365676835	977	976	978	974	42303
520	20230711	110200	2324398151	976	972	976	971	33111
521	20230711	110100	2292145003	972	965	972	965	18859
522	20230711	110000	2273869385	961	965	965	961	5599
523	20230711	105900	2268466622	965	961	965	960	46213
524	20230711	105800	2224068836	961	961	962	961	10348
525	20230711	105700	2214124404	962	964	965	962	22053
526	20230711	105600	2192886342	964	965	965	964	2677
527	20230711	105500	2190303663	965	965	965	965	33
528	20230711	105400	2190271818	965	965	965	964	1701
529	20230711	105300	2188631146	965	965	966	965	1782
530	20230711	105200	2186911506	967	967	967	967	4
531	20230711	105100	2186907638	965	965	965	965	14
532	20230711	105000	2186894128	968	969	969	965	1726
533	20230711	104900	2185225441	969	969	970	967	547
534	20230711	104800	2184695406	969	971	971	967	21
535	20230711	104700	2184675067	966	972	972	965	24115
536	20230711	104600	2161366570	971	967	971	966	13706
537	20230711	104500	2148109078	967	972	972	967	4153
538	20230711	104400	2144087871	971	972	972	968	12731
539	20230711	104300	2131716070	972	973	973	971	1338
540	20230711	104200	2130415473	973	967	974	967	9588
541	20230711	104100	2121114471	967	965	968	963	12690
542	20230711	104000	2108848312	966	966	966	961	11027
543	20230711	103900	2098233961	964	961	968	961	22433
544	20230711	103800	2076655695	960	974	974	960	99327
545	20230711	103700	1980438741	974	975	975	970	33461
546	20230711	103600	1947943515	975	971	977	970	29537
547	20230711	103500	1919223614	971	980	985	971	72602
548	20230711	103400	1848039075	982	970	982	967	107387
549	20230711	103300	1743290831	972	964	972	963	68791
550	20230711	103200	1676697846	963	957	963	957	95332
551	20230711	103100	1585180238	956	951	956	951	10161
552	20230711	103000	1575480087	950	951	951	950	14208
553	20230711	102900	1561982187	955	948	955	948	85814
554	20230711	102800	1480426376	948	944	949	943	2990
555	20230711	102700	1477594853	944	943	944	937	40500
556	20230711	102600	1439613397	943	940	943	940	749
557	20230711	102500	1438907366	940	938	940	937	563
558	20230711	102400	1438379819	940	940	940	937	13
559	20230711	102300	1438367629	940	937	940	936	3736
560	20230711	102200	1434865635	937	937	938	937	2122
561	20230711	102100	1432875923	937	947	947	937	7690
562	20230711	102000	1425634081	943	954	955	943	52902
563	20230711	101900	1375364402	950	954	955	950	26606
564	20230711	101800	1349971385	951	949	955	947	33664
565	20230711	101700	1317910736	948	944	948	944	12102
566	20230711	101600	1306457343	943	937	943	937	2814
567	20230711	101500	1303806570	942	936	942	936	70
568	20230711	101400	1303741044	940	934	940	929	15782
569	20230711	101300	1288930098	934	931	934	931	3163
570	20230711	101200	1285981774	931	932	932	929	1127
571	20230711	101100	1284933962	932	933	933	932	5227
572	20230711	101000	1280057396	928	933	933	928	1171
573	20230711	100900	1278970698	928	933	934	928	1750
574	20230711	100800	1277341965	934	934	934	934	0
575	20230711	100700	1277341965	934	929	934	929	1100
576	20230711	100600	1276314795	929	928	929	925	552
577	20230711	100500	1275802601	928	928	928	928	189
578	20230711	100400	1275627209	928	928	928	925	873
579	20230711	100300	1274819193	928	926	928	926	934
580	20230711	100200	1273954305	928	926	928	926	5075
581	20230711	100100	1269254851	927	927	927	927	58
582	20230711	100000	1269201085	927	927	928	925	3277
583	20230711	095900	1266167645	927	929	929	927	605
584	20230711	095800	1265605749	929	931	935	929	2082
585	20230711	095700	1263669619	936	932	936	931	771
586	20230711	095600	1262951413	932	933	933	932	20095
587	20230711	095500	1244221492	932	933	933	932	100
588	20230711	095400	1244128286	932	935	942	932	29246
589	20230711	095300	1216796584	942	936	942	933	1686
590	20230711	095200	1215216564	932	936	936	932	1873
591	20230711	095100	1213468252	937	937	937	937	14750
592	20230711	095000	1199647502	937	939	939	937	2372
593	20230711	094900	1197422718	946	940	947	939	2404
594	20230711	094800	1195153122	940	940	940	940	1
595	20230711	094700	1195152182	941	938	941	937	201
596	20230711	094600	1194963836	943	937	943	937	917
597	20230711	094500	1194104595	937	944	944	937	947
598	20230711	094400	1193217242	937	939	939	937	3200
599	20230711	094300	1190217704	945	943	945	943	2754
600	20230711	094200	1187616033	943	939	943	937	1155
601	20230711	094100	1186529454	948	947	948	939	4866
602	20230711	094000	1181953458	947	948	952	940	19455
603	20230711	093900	1163497654	949	948	949	945	1792
604	20230711	093800	1161801051	948	946	948	943	59896
605	20230711	093700	1105201423	946	952	952	946	10835
606	20230711	093600	1094916485	952	948	953	946	62670
607	20230711	093500	1035340779	945	942	950	942	32263
608	20230711	093400	1004805728	937	938	941	937	3776
609	20230711	093300	1001259047	937	935	937	927	8912
610	20230711	093200	992936180	935	927	935	927	21761
611	20230711	093100	972668692	925	921	925	920	15401
612	20230711	093000	958459349	921	921	923	920	2500
613	20230711	092900	956158850	921	922	923	921	2409
614	20230711	092800	953938206	923	924	924	921	1162
615	20230711	092700	952865840	924	924	925	920	3143
616	20230711	092600	949964419	924	927	929	924	4418
617	20230711	092500	945881229	926	928	929	925	2172
618	20230711	092400	943868639	927	922	928	922	3278
619	20230711	092300	940833430	923	918	923	918	686
620	20230711	092200	940201318	917	923	923	916	1735
621	20230711	092100	938603349	923	917	926	915	1976
622	20230711	092000	936785484	923	915	923	913	19717
623	20230711	091900	918660117	909	909	917	909	14987
624	20230711	091800	905023737	913	909	916	907	17872
625	20230711	091700	888708808	912	913	913	906	8148
626	20230711	091600	881324958	914	917	917	907	6269
627	20230711	091500	875613603	917	906	918	906	9140
628	20230711	091400	867249842	920	908	920	901	24173
629	20230711	091300	845426148	906	921	921	900	113087
630	20230711	091200	741819693	921	925	926	921	146336
631	20230711	091100	606736259	925	926	934	924	53143
632	20230711	091000	557515898	927	930	930	926	13376
633	20230711	090900	545107831	931	936	937	930	28916
634	20230711	090800	518078472	936	943	944	936	56412
635	20230711	090700	465198194	942	943	943	938	79220
636	20230711	090600	390558652	944	951	951	938	27680
637	20230711	090500	364290133	951	928	952	924	70125
638	20230711	090400	298319006	935	952	952	928	51223
639	20230711	090300	250109400	946	950	955	946	62140
640	20230711	090200	191012428	955	948	965	944	114758
641	20230711	090100	81637929	950	936	950	936	21076
642	20230711	090000	61736753	928	940	940	924	65732