KissMeData/007120/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	184500	416054885	1673	1673	1673	1673	3750
3	20230627	184400	416054885	1673	1673	1673	1673	0
4	20230627	184300	416054885	1673	1673	1673	1673	0
5	20230627	184200	416054885	1673	1673	1673	1673	0
6	20230627	184100	416054885	1673	1673	1673	1673	0
7	20230627	184000	416054885	1673	1673	1673	1673	0
8	20230627	183900	416054885	1673	1673	1673	1673	0
9	20230627	183800	416054885	1673	1673	1673	1673	0
10	20230627	183700	416054885	1673	1673	1673	1673	0
11	20230627	183600	416054885	1673	1673	1673	1673	0
12	20230627	183500	416054885	1673	1673	1673	1673	0
13	20230627	183400	416054885	1673	1673	1673	1673	0
14	20230627	183300	416054885	1673	1673	1673	1673	0
15	20230627	183200	416054885	1673	1673	1673	1673	0
16	20230627	183100	416054885	1673	1673	1673	1673	0
17	20230627	183000	416054885	1673	1673	1673	1673	0
18	20230627	182900	416054885	1673	1673	1673	1673	0
19	20230627	182800	416054885	1673	1673	1673	1673	0
20	20230627	182700	416054885	1673	1673	1673	1673	0
21	20230627	182600	416054885	1673	1673	1673	1673	0
22	20230627	182500	416054885	1673	1673	1673	1673	0
23	20230627	182400	416054885	1673	1673	1673	1673	0
24	20230627	182300	416054885	1673	1673	1673	1673	0
25	20230627	182200	416054885	1673	1673	1673	1673	0
26	20230627	182100	416054885	1673	1673	1673	1673	0
27	20230627	182000	416054885	1673	1673	1673	1673	0
28	20230627	181900	416054885	1673	1673	1673	1673	0
29	20230627	181800	416054885	1673	1673	1673	1673	0
30	20230627	181700	416054885	1673	1673	1673	1673	0
31	20230627	181600	416054885	1673	1673	1673	1673	0
32	20230627	181500	416054885	1673	1673	1673	1673	3750
33	20230627	181400	416054885	1673	1673	1673	1673	0
34	20230627	181300	416054885	1673	1673	1673	1673	0
35	20230627	181200	416054885	1673	1673	1673	1673	0
36	20230627	181100	416054885	1673	1673	1673	1673	0
37	20230627	181000	416054885	1673	1673	1673	1673	0
38	20230627	180900	416054885	1673	1673	1673	1673	0
39	20230627	180800	416054885	1673	1673	1673	1673	0
40	20230627	180700	416054885	1673	1673	1673	1673	0
41	20230627	180600	416054885	1673	1673	1673	1673	0
42	20230627	180500	416054885	1673	1673	1673	1673	0
43	20230627	180400	416054885	1673	1673	1673	1673	0
44	20230627	180300	416054885	1673	1673	1673	1673	0
45	20230627	180200	416054885	1673	1673	1673	1673	0
46	20230627	180100	416054885	1673	1673	1673	1673	0
47	20230627	180000	416054885	1673	1673	1673	1673	0
48	20230627	175900	416054885	1673	1673	1673	1673	0
49	20230627	175800	416054885	1673	1673	1673	1673	0
50	20230627	175700	416054885	1673	1673	1673	1673	0
51	20230627	175600	416054885	1673	1673	1673	1673	0
52	20230627	175500	416054885	1673	1673	1673	1673	0
53	20230627	175400	416054885	1673	1673	1673	1673	0
54	20230627	175300	416054885	1673	1673	1673	1673	0
55	20230627	175200	416054885	1673	1673	1673	1673	0
56	20230627	175100	416054885	1673	1673	1673	1673	0
57	20230627	175000	416054885	1673	1673	1673	1673	0
58	20230627	174900	416054885	1673	1673	1673	1673	0
59	20230627	174800	416054885	1673	1673	1673	1673	0
60	20230627	174700	416054885	1673	1673	1673	1673	0
61	20230627	174600	416054885	1673	1673	1673	1673	0
62	20230627	174500	416054885	1673	1673	1673	1673	3750
63	20230627	174400	416054885	1673	1673	1673	1673	0
64	20230627	174300	416054885	1673	1673	1673	1673	0
65	20230627	174200	416054885	1673	1673	1673	1673	0
66	20230627	174100	416054885	1673	1673	1673	1673	0
67	20230627	174000	416054885	1673	1673	1673	1673	0
68	20230627	173900	416054885	1673	1673	1673	1673	0
69	20230627	173800	416054885	1673	1673	1673	1673	0
70	20230627	173700	416054885	1673	1673	1673	1673	0
71	20230627	173600	416054885	1673	1673	1673	1673	0
72	20230627	173500	416054885	1673	1673	1673	1673	0
73	20230627	173400	416054885	1673	1673	1673	1673	0
74	20230627	173300	416054885	1673	1673	1673	1673	0
75	20230627	173200	416054885	1673	1673	1673	1673	0
76	20230627	173100	416054885	1673	1673	1673	1673	0
77	20230627	173000	416054885	1673	1673	1673	1673	0
78	20230627	172900	416054885	1673	1673	1673	1673	0
79	20230627	172800	416054885	1673	1673	1673	1673	0
80	20230627	172700	416054885	1673	1673	1673	1673	0
81	20230627	172600	416054885	1673	1673	1673	1673	0
82	20230627	172500	416054885	1673	1673	1673	1673	0
83	20230627	172400	416054885	1673	1673	1673	1673	0
84	20230627	172300	416054885	1673	1673	1673	1673	0
85	20230627	172200	416054885	1673	1673	1673	1673	0
86	20230627	172100	416054885	1673	1673	1673	1673	0
87	20230627	172000	416054885	1673	1673	1673	1673	0
88	20230627	171900	416054885	1673	1673	1673	1673	0
89	20230627	171800	416054885	1673	1673	1673	1673	0
90	20230627	171700	416054885	1673	1673	1673	1673	0
91	20230627	171600	416054885	1673	1673	1673	1673	0
92	20230627	171500	416054885	1673	1673	1673	1673	3750
93	20230627	171400	416054885	1673	1673	1673	1673	0
94	20230627	171300	416054885	1673	1673	1673	1673	0
95	20230627	171200	416054885	1673	1673	1673	1673	0
96	20230627	171100	416054885	1673	1673	1673	1673	0
97	20230627	171000	416054885	1673	1673	1673	1673	0
98	20230627	170900	416054885	1673	1673	1673	1673	0
99	20230627	170800	416054885	1673	1673	1673	1673	0
100	20230627	170700	416054885	1673	1673	1673	1673	0
101	20230627	170600	416054885	1673	1673	1673	1673	0
102	20230627	170500	416054885	1673	1673	1673	1673	0
103	20230627	170400	416054885	1673	1673	1673	1673	0
104	20230627	170300	416054885	1673	1673	1673	1673	0
105	20230627	170200	416054885	1673	1673	1673	1673	0
106	20230627	170100	416054885	1673	1673	1673	1673	0
107	20230627	170000	416054885	1673	1673	1673	1673	0
108	20230627	165900	416054885	1673	1673	1673	1673	0
109	20230627	165800	416054885	1673	1673	1673	1673	0
110	20230627	165700	416054885	1673	1673	1673	1673	0
111	20230627	165600	416054885	1673	1673	1673	1673	0
112	20230627	165500	416054885	1673	1673	1673	1673	0
113	20230627	165400	416054885	1673	1673	1673	1673	0
114	20230627	165300	416054885	1673	1673	1673	1673	0
115	20230627	165200	416054885	1673	1673	1673	1673	0
116	20230627	165100	416054885	1673	1673	1673	1673	0
117	20230627	165000	416054885	1673	1673	1673	1673	0
118	20230627	164900	416054885	1673	1673	1673	1673	0
119	20230627	164800	416054885	1673	1673	1673	1673	0
120	20230627	164700	416054885	1673	1673	1673	1673	0
121	20230627	164600	416054885	1673	1673	1673	1673	0
122	20230627	164500	416054885	1673	1673	1673	1673	3750
123	20230627	164400	416054885	1673	1673	1673	1673	0
124	20230627	164300	416054885	1673	1673	1673	1673	0
125	20230627	164200	416054885	1673	1673	1673	1673	0
126	20230627	164100	416054885	1673	1673	1673	1673	0
127	20230627	164000	416054885	1673	1673	1673	1673	0
128	20230627	163900	416054885	1673	1673	1673	1673	0
129	20230627	163800	416054885	1673	1673	1673	1673	0
130	20230627	163700	416054885	1673	1673	1673	1673	0
131	20230627	163600	416054885	1673	1673	1673	1673	0
132	20230627	163500	416054885	1673	1673	1673	1673	0
133	20230627	163400	416054885	1673	1673	1673	1673	0
134	20230627	163300	416054885	1673	1673	1673	1673	0
135	20230627	163200	416054885	1673	1673	1673	1673	0
136	20230627	163100	416054885	1673	1673	1673	1673	0
137	20230627	163000	416054885	1673	1673	1673	1673	0
138	20230627	162900	416054885	1673	1673	1673	1673	0
139	20230627	162800	416054885	1673	1673	1673	1673	0
140	20230627	162700	416054885	1673	1673	1673	1673	0
141	20230627	162600	416054885	1673	1673	1673	1673	0
142	20230627	162500	416054885	1673	1673	1673	1673	0
143	20230627	162400	416054885	1673	1673	1673	1673	0
144	20230627	162300	416054885	1673	1673	1673	1673	0
145	20230627	162200	416054885	1673	1673	1673	1673	0
146	20230627	162100	416054885	1673	1673	1673	1673	0
147	20230627	162000	416054885	1673	1673	1673	1673	0
148	20230627	161900	416054885	1673	1673	1673	1673	0
149	20230627	161800	416054885	1673	1673	1673	1673	0
150	20230627	161700	416054885	1673	1673	1673	1673	0
151	20230627	161600	416054885	1673	1673	1673	1673	0
152	20230627	161500	416054885	1673	1673	1673	1673	3750
153	20230627	161400	416054885	1673	1673	1673	1673	0
154	20230627	161300	416054885	1673	1673	1673	1673	0
155	20230627	161200	416054885	1673	1673	1673	1673	0
156	20230627	161100	416054885	1673	1673	1673	1673	0
157	20230627	161000	416054885	1673	1673	1673	1673	0
158	20230627	160900	416054885	1673	1673	1673	1673	0
159	20230627	160800	416054885	1673	1673	1673	1673	0
160	20230627	160700	416054885	1673	1673	1673	1673	0
161	20230627	160600	416054885	1673	1673	1673	1673	0
162	20230627	160500	416054885	1673	1673	1673	1673	0
163	20230627	160400	416054885	1673	1673	1673	1673	0
164	20230627	160300	416054885	1673	1673	1673	1673	0
165	20230627	160200	416054885	1673	1673	1673	1673	0
166	20230627	160100	416054885	1673	1673	1673	1673	0
167	20230627	160000	416054885	1673	1673	1673	1673	0
168	20230627	155900	416054885	1673	1673	1673	1673	0
169	20230627	155800	416054885	1673	1673	1673	1673	0
170	20230627	155700	416054885	1673	1673	1673	1673	0
171	20230627	155600	416054885	1673	1673	1673	1673	0
172	20230627	155500	416054885	1673	1673	1673	1673	0
173	20230627	155400	416054885	1673	1673	1673	1673	0
174	20230627	155300	416054885	1673	1673	1673	1673	0
175	20230627	155200	416054885	1673	1673	1673	1673	0
176	20230627	155100	416054885	1673	1673	1673	1673	0
177	20230627	155000	416054885	1673	1673	1673	1673	0
178	20230627	154900	416054885	1673	1673	1673	1673	0
179	20230627	154800	416054885	1673	1673	1673	1673	0
180	20230627	154700	416054885	1673	1673	1673	1673	0
181	20230627	154600	416054885	1673	1673	1673	1673	0
182	20230627	154500	416054885	1673	1673	1673	1673	3750
183	20230627	154400	416054885	1673	1673	1673	1673	0
184	20230627	154300	416054885	1673	1673	1673	1673	0
185	20230627	154200	416054885	1673	1673	1673	1673	0
186	20230627	154100	416054885	1673	1673	1673	1673	0
187	20230627	154000	416054885	1673	1673	1673	1673	0
188	20230627	153900	416054885	1673	1673	1673	1673	0
189	20230627	153800	416054885	1673	1673	1673	1673	0
190	20230627	153700	416054885	1673	1673	1673	1673	0
191	20230627	153600	416054885	1673	1673	1673	1673	0
192	20230627	153500	416054885	1673	1673	1673	1673	0
193	20230627	153400	416054885	1673	1673	1673	1673	0
194	20230627	153300	416054885	1673	1673	1673	1673	0
195	20230627	153200	416054885	1673	1673	1673	1673	0
196	20230627	153100	416054885	1673	1673	1673	1673	0
197	20230627	153000	416054885	1673	1673	1673	1673	3750
198	20230627	152900	409781135	1675	1675	1675	1675	0
199	20230627	152800	409781135	1675	1675	1675	1675	0
200	20230627	152700	409781135	1675	1675	1675	1675	0
201	20230627	152600	409781135	1675	1675	1675	1675	0
202	20230627	152500	409781135	1675	1675	1675	1675	0
203	20230627	152400	409781135	1675	1675	1675	1675	0
204	20230627	152300	409781135	1675	1675	1675	1675	0
205	20230627	152200	409781135	1675	1675	1675	1675	0
206	20230627	152100	409781135	1675	1675	1675	1675	0
207	20230627	152000	409781135	1675	1675	1675	1675	0
208	20230627	151900	409781135	1675	1670	1675	1670	1397
209	20230627	151800	407447607	1670	1667	1670	1667	148
210	20230627	151700	407200667	1669	1666	1670	1666	885
211	20230627	151600	405725410	1666	1666	1666	1665	5
212	20230627	151500	405717082	1666	1659	1666	1659	1108
213	20230627	151400	403877712	1659	1659	1659	1659	29
214	20230627	151300	403829601	1659	1659	1659	1659	2
215	20230627	151200	403826283	1659	1658	1659	1652	1302
216	20230627	151100	401674461	1659	1660	1660	1659	96
217	20230627	151000	401515187	1661	1661	1661	1661	47
218	20230627	150900	401437120	1661	1661	1661	1661	0
219	20230627	150800	401437120	1661	1662	1662	1661	11
220	20230627	150700	401418839	1662	1662	1662	1662	1
221	20230627	150600	401417177	1662	1661	1662	1660	21
222	20230627	150500	401382305	1663	1662	1663	1661	24
223	20230627	150400	401342426	1663	1663	1663	1663	20
224	20230627	150300	401309166	1664	1664	1664	1664	302
225	20230627	150200	400806638	1666	1665	1666	1665	7
226	20230627	150100	400794981	1666	1653	1666	1651	4191
227	20230627	150000	393819407	1653	1654	1665	1653	161
228	20230627	145900	393553167	1651	1655	1655	1651	2025
229	20230627	145800	390206104	1655	1655	1655	1655	1813
230	20230627	145700	387205589	1660	1660	1660	1660	50
231	20230627	145600	387122589	1666	1660	1666	1660	180
232	20230627	145500	386823610	1660	1660	1660	1660	5
233	20230627	145400	386815310	1667	1666	1667	1655	105
234	20230627	145300	386640604	1666	1658	1666	1658	4202
235	20230627	145200	379648234	1654	1654	1654	1654	4
236	20230627	145100	379641618	1654	1655	1655	1654	119
237	20230627	145000	379444729	1665	1665	1665	1665	0
238	20230627	144900	379444729	1665	1665	1665	1665	66
239	20230627	144800	379334839	1655	1666	1666	1655	78
240	20230627	144700	379205529	1667	1656	1667	1656	296
241	20230627	144600	378715342	1665	1665	1667	1665	132
242	20230627	144500	378495560	1665	1660	1665	1660	13
243	20230627	144400	378473920	1659	1659	1659	1659	5249
244	20230627	144300	369765829	1659	1659	1659	1659	26786
245	20230627	144200	325327855	1659	1659	1659	1659	120
246	20230627	144100	325128775	1658	1659	1659	1651	112
247	20230627	144000	324943848	1651	1658	1659	1651	7001
248	20230627	143900	313334271	1659	1659	1659	1659	460
249	20230627	143800	312571131	1659	1659	1659	1659	100
250	20230627	143700	312405231	1659	1649	1659	1649	11000
251	20230627	143600	294204149	1645	1645	1645	1645	0
252	20230627	143500	294204149	1645	1646	1646	1645	1000
253	20230627	143400	292558896	1650	1650	1650	1650	0
254	20230627	143300	292558896	1650	1650	1650	1650	100
255	20230627	143200	292393896	1650	1645	1650	1645	6
256	20230627	143100	292384021	1645	1644	1645	1642	1390
257	20230627	143000	290100530	1644	1644	1644	1644	135
258	20230627	142900	289878590	1644	1643	1645	1641	7581
259	20230627	142800	277409995	1644	1644	1645	1644	197
260	20230627	142700	277086106	1645	1645	1645	1644	836
261	20230627	142600	275711201	1645	1645	1645	1645	118
262	20230627	142500	275517091	1646	1648	1648	1645	1284
263	20230627	142400	273403500	1649	1649	1650	1649	353
264	20230627	142300	272821292	1650	1651	1651	1650	7635
265	20230627	142200	260222839	1651	1655	1655	1651	1541
266	20230627	142100	257677758	1655	1652	1655	1652	1178
267	20230627	142000	255728981	1651	1653	1655	1651	1573
268	20230627	141900	253130770	1655	1655	1655	1655	86
269	20230627	141800	252988440	1655	1653	1655	1652	617
270	20230627	141700	251969141	1653	1655	1655	1652	606
271	20230627	141600	250968025	1652	1654	1654	1652	339
272	20230627	141500	250407926	1654	1654	1654	1654	85
273	20230627	141400	250267336	1653	1653	1653	1653	49
274	20230627	141300	250186339	1653	1654	1654	1653	1292
275	20230627	141200	248050647	1655	1655	1655	1654	3438
276	20230627	141100	242362325	1655	1656	1656	1655	111
277	20230627	141000	242178602	1658	1658	1658	1658	31
278	20230627	140900	242127204	1658	1658	1658	1658	66
279	20230627	140800	242017776	1655	1655	1655	1655	0
280	20230627	140700	242017776	1655	1655	1655	1655	12
281	20230627	140600	241997916	1658	1658	1658	1658	0
282	20230627	140500	241997916	1658	1658	1658	1658	0
283	20230627	140400	241997916	1658	1658	1658	1658	149
284	20230627	140300	241750874	1658	1658	1658	1658	0
285	20230627	140200	241750874	1658	1658	1658	1658	1
286	20230627	140100	241749216	1655	1655	1655	1655	111
287	20230627	140000	241565511	1655	1655	1655	1655	0
288	20230627	135900	241565511	1655	1658	1659	1655	165
289	20230627	135800	241292180	1658	1658	1658	1658	0
290	20230627	135700	241292180	1658	1658	1658	1658	0
291	20230627	135600	241292180	1658	1655	1658	1655	15
292	20230627	135500	241267348	1659	1655	1659	1654	1101
293	20230627	135400	239445216	1656	1657	1658	1656	85
294	20230627	135300	239304453	1658	1656	1658	1656	118
295	20230627	135200	239109039	1659	1663	1663	1656	211
296	20230627	135100	238759537	1659	1660	1660	1659	111
297	20230627	135000	238575358	1664	1664	1664	1664	0
298	20230627	134900	238575358	1664	1664	1664	1664	67
299	20230627	134800	238463870	1664	1664	1664	1664	0
300	20230627	134700	238463870	1664	1664	1664	1664	18
301	20230627	134600	238433918	1664	1664	1664	1664	0
302	20230627	134500	238433918	1664	1664	1664	1664	0
303	20230627	134400	238433918	1664	1664	1664	1664	0
304	20230627	134300	238433918	1664	1664	1664	1664	598
305	20230627	134200	237438846	1664	1664	1664	1664	1
306	20230627	134100	237437182	1655	1658	1658	1655	111
307	20230627	134000	237253417	1659	1663	1664	1659	45
308	20230627	133900	237178602	1663	1663	1664	1655	2347
309	20230627	133800	233287757	1663	1663	1663	1663	0
310	20230627	133700	233287757	1663	1660	1663	1657	1261
311	20230627	133600	231197463	1660	1663	1663	1660	40
312	20230627	133500	231130973	1663	1663	1663	1663	5
313	20230627	133400	231122658	1665	1665	1665	1665	0
314	20230627	133300	231122658	1665	1665	1665	1665	14
315	20230627	133200	231099348	1665	1665	1665	1665	10
316	20230627	133100	231082698	1665	1660	1665	1659	112
317	20230627	133000	230896874	1665	1665	1665	1665	165
318	20230627	132900	230622149	1665	1665	1665	1665	100
319	20230627	132800	230455649	1665	1665	1665	1665	0
320	20230627	132700	230455649	1665	1665	1665	1665	0
321	20230627	132600	230455649	1665	1665	1665	1665	0
322	20230627	132500	230455649	1665	1665	1665	1665	1
323	20230627	132400	230453984	1665	1665	1665	1665	0
324	20230627	132300	230453984	1665	1665	1665	1665	10
325	20230627	132200	230437334	1667	1667	1667	1667	0
326	20230627	132100	230437334	1667	1667	1667	1667	0
327	20230627	132000	230437334	1667	1667	1667	1667	0
328	20230627	131900	230437334	1667	1666	1667	1666	67
329	20230627	131800	230325655	1667	1667	1667	1667	0
330	20230627	131700	230325655	1667	1667	1667	1667	0
331	20230627	131600	230325655	1667	1660	1667	1657	201
332	20230627	131500	229992184	1660	1660	1660	1660	0
333	20230627	131400	229992184	1660	1660	1660	1659	212
334	20230627	131300	229640375	1660	1660	1660	1660	1
335	20230627	131200	229638715	1667	1667	1667	1667	0
336	20230627	131100	229638715	1667	1667	1667	1667	0
337	20230627	131000	229638715	1667	1667	1667	1667	1
338	20230627	130900	229637048	1660	1660	1660	1660	522
339	20230627	130800	228770528	1667	1667	1667	1667	0
340	20230627	130700	228770528	1667	1666	1667	1660	12001
341	20230627	130600	208832554	1668	1666	1668	1666	1148
342	20230627	130500	206919755	1666	1666	1666	1666	0
343	20230627	130400	206919755	1666	1666	1666	1666	0
344	20230627	130300	206919755	1666	1666	1666	1666	1
345	20230627	130200	206918089	1666	1666	1666	1666	0
346	20230627	130100	206918089	1666	1666	1666	1666	1
347	20230627	130000	206916423	1666	1666	1666	1666	0
348	20230627	125900	206916423	1666	1664	1666	1664	51
349	20230627	125800	206831557	1666	1666	1666	1666	10
350	20230627	125700	206814897	1666	1666	1666	1666	59
351	20230627	125600	206716603	1666	1666	1666	1666	2
352	20230627	125500	206713271	1667	1667	1667	1667	10
353	20230627	125400	206696601	1667	1667	1667	1667	2
354	20230627	125300	206693267	1664	1667	1667	1664	5
355	20230627	125200	206684935	1667	1667	1667	1667	600
356	20230627	125100	205684735	1667	1667	1667	1667	1
357	20230627	125000	205683068	1667	1667	1667	1667	99
358	20230627	124900	205518035	1667	1667	1667	1667	6
359	20230627	124800	205508033	1667	1667	1667	1667	83
360	20230627	124700	205369672	1664	1666	1667	1664	476
361	20230627	124600	204576186	1666	1666	1666	1666	101
362	20230627	124500	204407920	1666	1666	1666	1666	0
363	20230627	124400	204407920	1666	1666	1666	1666	0
364	20230627	124300	204407920	1666	1666	1666	1666	60
365	20230627	124200	204307960	1666	1666	1666	1666	0
366	20230627	124100	204307960	1666	1666	1666	1666	0
367	20230627	124000	204307960	1666	1667	1667	1666	23
368	20230627	123900	204269632	1666	1666	1666	1666	75
369	20230627	123800	204144682	1661	1661	1661	1661	0
370	20230627	123700	204144682	1661	1661	1661	1661	141
371	20230627	123600	203910481	1660	1660	1660	1660	0
372	20230627	123500	203910481	1660	1660	1660	1660	0
373	20230627	123400	203910481	1660	1660	1660	1660	0
374	20230627	123300	203910481	1660	1662	1662	1660	80
375	20230627	123200	203777607	1660	1660	1660	1660	0
376	20230627	123100	203777607	1660	1667	1667	1660	4736
377	20230627	123000	195911898	1667	1667	1667	1667	17
378	20230627	122900	195883559	1667	1667	1667	1667	2
379	20230627	122800	195880225	1662	1662	1662	1662	2896
380	20230627	122700	191067073	1662	1662	1662	1661	641
381	20230627	122600	190001732	1662	1664	1664	1662	702
382	20230627	122500	188834608	1664	1665	1665	1664	1914
383	20230627	122400	185649634	1665	1665	1665	1665	0
384	20230627	122300	185649634	1665	1665	1665	1665	0
385	20230627	122200	185649634	1665	1664	1665	1664	84
386	20230627	122100	185509808	1665	1665	1665	1665	2
387	20230627	122000	185506478	1665	1665	1665	1664	374
388	20230627	121900	184883802	1667	1667	1667	1667	332
389	20230627	121800	184330358	1667	1667	1667	1667	0
390	20230627	121700	184330358	1667	1667	1667	1667	3
391	20230627	121600	184325357	1667	1667	1667	1667	2
392	20230627	121500	184322023	1665	1665	1665	1665	35
393	20230627	121400	184263748	1665	1666	1667	1665	222
394	20230627	121300	183893931	1666	1667	1667	1666	312
395	20230627	121200	183373910	1668	1668	1668	1668	2
396	20230627	121100	183370574	1669	1669	1669	1669	1
397	20230627	121000	183368905	1670	1670	1670	1670	107
398	20230627	120900	183190215	1670	1670	1670	1670	1
399	20230627	120800	183188545	1661	1661	1661	1661	1
400	20230627	120700	183186884	1670	1670	1670	1670	0
401	20230627	120600	183186884	1670	1670	1670	1670	1
402	20230627	120500	183185214	1670	1670	1670	1670	0
403	20230627	120400	183185214	1670	1670	1670	1670	0
404	20230627	120300	183185214	1670	1669	1670	1660	3017
405	20230627	120200	178170199	1670	1670	1670	1670	0
406	20230627	120100	178170199	1670	1670	1670	1670	0
407	20230627	120000	178170199	1670	1668	1670	1668	96
408	20230627	115900	178009881	1670	1670	1670	1670	1
409	20230627	115800	178008211	1669	1670	1670	1669	1050
410	20230627	115700	176255711	1670	1670	1670	1670	0
411	20230627	115600	176255711	1670	1670	1670	1670	100
412	20230627	115500	176088711	1670	1669	1670	1669	2
413	20230627	115400	176085372	1668	1670	1670	1668	41
414	20230627	115300	176016944	1670	1670	1670	1670	0
415	20230627	115200	176016944	1670	1670	1670	1663	2933
416	20230627	115100	171125204	1674	1673	1675	1671	11116
417	20230627	115000	152546190	1675	1675	1675	1675	10
418	20230627	114900	152529440	1675	1675	1675	1675	0
419	20230627	114800	152529440	1675	1675	1675	1675	1
420	20230627	114700	152527765	1675	1675	1675	1675	388
421	20230627	114600	151877865	1675	1673	1675	1673	150
422	20230627	114500	151626641	1675	1675	1675	1675	1
423	20230627	114400	151624966	1673	1673	1673	1673	463
424	20230627	114300	150850367	1679	1679	1679	1679	1
425	20230627	114200	150848688	1679	1679	1679	1679	0
426	20230627	114100	150848688	1679	1679	1679	1679	2
427	20230627	114000	150845330	1679	1679	1679	1679	0
428	20230627	113900	150845330	1679	1679	1679	1679	1
429	20230627	113800	150843651	1675	1675	1675	1675	889
430	20230627	113700	149354576	1679	1679	1679	1679	0
431	20230627	113600	149354576	1679	1679	1679	1679	1
432	20230627	113500	149352897	1679	1679	1679	1679	1
433	20230627	113400	149351218	1679	1679	1679	1679	0
434	20230627	113300	149351218	1679	1674	1679	1674	574
435	20230627	113200	148390337	1679	1679	1679	1679	0
436	20230627	113100	148390337	1679	1679	1679	1679	1
437	20230627	113000	148388658	1679	1679	1679	1679	0
438	20230627	112900	148388658	1679	1679	1679	1679	0
439	20230627	112800	148388658	1679	1675	1679	1675	9147
440	20230627	112700	133067425	1679	1679	1679	1679	0
441	20230627	112600	133067425	1679	1679	1679	1679	91
442	20230627	112500	132914636	1679	1679	1679	1679	17
443	20230627	112400	132886093	1679	1679	1679	1679	1
444	20230627	112300	132884414	1675	1675	1675	1675	0
445	20230627	112200	132884414	1675	1675	1675	1675	636
446	20230627	112100	131819114	1678	1678	1678	1678	84
447	20230627	112000	131678162	1680	1680	1680	1680	0
448	20230627	111900	131678162	1680	1680	1680	1680	1
449	20230627	111800	131676482	1680	1679	1680	1679	21
450	20230627	111700	131641222	1680	1679	1680	1679	2
451	20230627	111600	131637863	1679	1675	1679	1674	245
452	20230627	111500	131227442	1678	1678	1678	1678	1
453	20230627	111400	131225764	1678	1678	1678	1678	1
454	20230627	111300	131224086	1679	1679	1679	1679	0
455	20230627	111200	131224086	1679	1679	1679	1679	271
456	20230627	111100	130769077	1679	1679	1679	1679	0
457	20230627	111000	130769077	1679	1679	1679	1679	1
458	20230627	110900	130767398	1681	1681	1681	1681	0
459	20230627	110800	130767398	1681	1681	1681	1681	0
460	20230627	110700	130767398	1681	1681	1681	1681	0
461	20230627	110600	130767398	1681	1681	1681	1681	1
462	20230627	110500	130765717	1682	1682	1682	1682	0
463	20230627	110400	130765717	1682	1682	1682	1682	0
464	20230627	110300	130765717	1682	1682	1682	1682	1
465	20230627	110200	130764035	1680	1682	1682	1680	163
466	20230627	110100	130489871	1682	1682	1682	1682	1
467	20230627	110000	130488189	1673	1682	1682	1673	3
468	20230627	105900	130483152	1683	1683	1683	1683	0
469	20230627	105800	130483152	1683	1683	1683	1683	0
470	20230627	105700	130483152	1683	1682	1683	1682	801
471	20230627	105600	129135869	1682	1682	1682	1682	2
472	20230627	105500	129132505	1683	1683	1683	1683	0
473	20230627	105400	129132505	1683	1683	1683	1683	8
474	20230627	105300	129119041	1684	1684	1684	1684	0
475	20230627	105200	129119041	1684	1684	1684	1684	1
476	20230627	105100	129117357	1688	1688	1688	1688	0
477	20230627	105000	129117357	1688	1688	1688	1688	0
478	20230627	104900	129117357	1688	1688	1688	1688	1
479	20230627	104800	129115669	1687	1683	1687	1683	1006
480	20230627	104700	127422555	1683	1683	1683	1683	5
481	20230627	104600	127414140	1683	1683	1683	1683	36
482	20230627	104500	127353552	1672	1685	1685	1672	1544
483	20230627	104400	124770150	1686	1687	1687	1686	2
484	20230627	104300	124766777	1680	1675	1680	1675	307
485	20230627	104200	124251549	1680	1679	1680	1679	16
486	20230627	104100	124224684	1675	1675	1675	1675	153
487	20230627	104000	123968409	1674	1675	1675	1674	47
488	20230627	103900	123889730	1675	1679	1679	1675	347
489	20230627	103800	123308359	1679	1679	1679	1679	117
490	20230627	103700	123111916	1680	1680	1680	1680	0
491	20230627	103600	123111916	1680	1680	1680	1680	0
492	20230627	103500	123111916	1680	1680	1680	1680	100
493	20230627	103400	122943916	1680	1680	1680	1680	20
494	20230627	103300	122910316	1681	1680	1681	1680	38
495	20230627	103200	122846474	1682	1682	1686	1680	425
496	20230627	103100	122131501	1686	1682	1686	1682	1529
497	20230627	103000	119559719	1686	1686	1686	1686	1
498	20230627	102900	119558033	1686	1686	1686	1686	0
499	20230627	102800	119558033	1686	1686	1686	1686	0
500	20230627	102700	119558033	1686	1686	1686	1686	0
501	20230627	102600	119558033	1686	1686	1686	1686	0
502	20230627	102500	119558033	1686	1686	1686	1686	1
503	20230627	102400	119556347	1686	1681	1686	1675	1191
504	20230627	102300	117559617	1686	1686	1686	1686	0
505	20230627	102200	117559617	1686	1686	1686	1686	1154
506	20230627	102100	115613973	1686	1677	1686	1677	14
507	20230627	102000	115590486	1678	1687	1687	1678	29
508	20230627	101900	115541806	1685	1686	1687	1685	6
509	20230627	101800	115531691	1687	1682	1687	1678	1302
510	20230627	101700	113345133	1688	1688	1688	1688	0
511	20230627	101600	113345133	1688	1688	1688	1688	239
512	20230627	101500	112941701	1688	1688	1688	1688	4
513	20230627	101400	112934949	1688	1686	1688	1686	100
514	20230627	101300	112766164	1689	1689	1689	1689	200
515	20230627	101200	112428364	1689	1689	1689	1689	0
516	20230627	101100	112428364	1689	1689	1689	1689	19
517	20230627	101000	112396273	1689	1689	1689	1689	0
518	20230627	100900	112396273	1689	1686	1689	1686	5132
519	20230627	100800	103738887	1686	1681	1686	1681	1344
520	20230627	100700	101477802	1681	1681	1681	1681	39
521	20230627	100600	101412243	1681	1681	1681	1681	0
522	20230627	100500	101412243	1681	1681	1681	1681	1
523	20230627	100400	101410562	1680	1681	1681	1680	50
524	20230627	100300	101326561	1680	1680	1680	1680	5
525	20230627	100200	101318161	1680	1680	1680	1680	0
526	20230627	100100	101318161	1680	1681	1681	1680	17
527	20230627	100000	101289591	1682	1682	1682	1682	21
528	20230627	095900	101254269	1682	1682	1682	1682	2
529	20230627	095800	101250905	1682	1680	1682	1680	139
530	20230627	095700	101017372	1680	1680	1680	1680	40
531	20230627	095600	100950172	1680	1680	1680	1680	2
532	20230627	095500	100946812	1680	1680	1680	1680	0
533	20230627	095400	100946812	1680	1680	1680	1680	8
534	20230627	095300	100933372	1677	1676	1678	1675	2115
535	20230627	095200	97387590	1676	1676	1676	1676	4
536	20230627	095100	97380886	1675	1680	1680	1675	186
537	20230627	095000	97069174	1677	1680	1681	1677	5466
538	20230627	094900	87893032	1680	1682	1682	1680	894
539	20230627	094800	86390844	1682	1684	1684	1682	421
540	20230627	094700	85682592	1686	1686	1686	1686	10
541	20230627	094600	85665732	1686	1686	1686	1686	1
542	20230627	094500	85664046	1686	1686	1686	1686	6
543	20230627	094400	85653930	1683	1683	1683	1683	102
544	20230627	094300	85482264	1684	1686	1686	1684	129
545	20230627	094200	85264988	1687	1688	1688	1687	15
546	20230627	094100	85239682	1692	1688	1692	1684	1124
547	20230627	094000	83345440	1693	1693	1693	1693	0
548	20230627	093900	83345440	1693	1693	1693	1693	1
549	20230627	093800	83343747	1687	1692	1692	1687	13
550	20230627	093700	83321789	1692	1693	1693	1692	363
551	20230627	093600	82707592	1693	1689	1693	1689	560
552	20230627	093500	81761748	1689	1689	1689	1689	0
553	20230627	093400	81761748	1689	1685	1689	1685	1319
554	20230627	093300	79539229	1689	1689	1689	1689	6
555	20230627	093200	79529095	1689	1689	1689	1689	3
556	20230627	093100	79524028	1685	1688	1688	1685	3479
557	20230627	093000	73652071	1694	1694	1694	1694	52
558	20230627	092900	73563983	1689	1689	1689	1689	302
559	20230627	092800	73053905	1688	1698	1698	1688	2411
560	20230627	092700	68984047	1688	1690	1698	1688	5602
561	20230627	092600	59527066	1699	1699	1699	1699	0
562	20230627	092500	59527066	1699	1699	1699	1699	0
563	20230627	092400	59527066	1699	1695	1700	1695	2644
564	20230627	092300	55043150	1695	1695	1695	1695	0
565	20230627	092200	55043150	1695	1695	1695	1695	3
566	20230627	092100	55038065	1689	1689	1689	1689	300
567	20230627	092000	54531365	1689	1692	1692	1689	5518
568	20230627	091900	45202059	1692	1694	1698	1692	2150
569	20230627	091800	41564028	1692	1693	1693	1692	40
570	20230627	091700	41496310	1694	1694	1694	1694	66
571	20230627	091600	41384506	1694	1694	1694	1692	2065
572	20230627	091500	37890400	1694	1693	1694	1693	486
573	20230627	091400	37067601	1694	1698	1699	1694	676
574	20230627	091300	35921936	1699	1699	1699	1699	7
575	20230627	091200	35910043	1700	1700	1700	1700	52
576	20230627	091100	35821643	1700	1696	1700	1696	13
577	20230627	091000	35799591	1700	1700	1700	1700	1
578	20230627	090900	35797891	1695	1695	1695	1695	60
579	20230627	090800	35696191	1702	1704	1706	1695	1078
580	20230627	090700	33860609	1704	1707	1707	1704	146
581	20230627	090600	33611684	1707	1706	1707	1706	500
582	20230627	090500	32758384	1709	1705	1709	1703	3211
583	20230627	090400	27279632	1705	1704	1705	1702	3590
584	20230627	090300	21164172	1704	1702	1705	1702	354
585	20230627	090200	20561564	1702	1700	1702	1700	2
586	20230627	090100	20558162	1690	1698	1701	1690	6294
587	20230627	090000	9906641	1701	1705	1705	1701	5812