KissMeData/159910/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	200500	1718527080	138	138	138	138	55799
3	20230707	200400	1718527080	138	138	138	138	0
4	20230707	200300	1718527080	138	138	138	138	0
5	20230707	200200	1718527080	138	138	138	138	0
6	20230707	200100	1718527080	138	138	138	138	0
7	20230707	200000	1718527080	138	138	138	138	0
8	20230707	195900	1718527080	138	138	138	138	0
9	20230707	195800	1718527080	138	138	138	138	0
10	20230707	195700	1718527080	138	138	138	138	0
11	20230707	195600	1718527080	138	138	138	138	0
12	20230707	195500	1718527080	138	138	138	138	0
13	20230707	195400	1718527080	138	138	138	138	0
14	20230707	195300	1718527080	138	138	138	138	0
15	20230707	195200	1718527080	138	138	138	138	0
16	20230707	195100	1718527080	138	138	138	138	0
17	20230707	195000	1718527080	138	138	138	138	0
18	20230707	194900	1718527080	138	138	138	138	0
19	20230707	194800	1718527080	138	138	138	138	0
20	20230707	194700	1718527080	138	138	138	138	0
21	20230707	194600	1718527080	138	138	138	138	0
22	20230707	194500	1718527080	138	138	138	138	0
23	20230707	194400	1718527080	138	138	138	138	0
24	20230707	194300	1718527080	138	138	138	138	0
25	20230707	194200	1718527080	138	138	138	138	0
26	20230707	194100	1718527080	138	138	138	138	0
27	20230707	194000	1718527080	138	138	138	138	0
28	20230707	193900	1718527080	138	138	138	138	0
29	20230707	193800	1718527080	138	138	138	138	0
30	20230707	193700	1718527080	138	138	138	138	0
31	20230707	193600	1718527080	138	138	138	138	0
32	20230707	193500	1718527080	138	138	138	138	55799
33	20230707	193400	1718527080	138	138	138	138	0
34	20230707	193300	1718527080	138	138	138	138	0
35	20230707	193200	1718527080	138	138	138	138	0
36	20230707	193100	1718527080	138	138	138	138	0
37	20230707	193000	1718527080	138	138	138	138	0
38	20230707	192900	1718527080	138	138	138	138	0
39	20230707	192800	1718527080	138	138	138	138	0
40	20230707	192700	1718527080	138	138	138	138	0
41	20230707	192600	1718527080	138	138	138	138	0
42	20230707	192500	1718527080	138	138	138	138	0
43	20230707	192400	1718527080	138	138	138	138	0
44	20230707	192300	1718527080	138	138	138	138	0
45	20230707	192200	1718527080	138	138	138	138	0
46	20230707	192100	1718527080	138	138	138	138	0
47	20230707	192000	1718527080	138	138	138	138	0
48	20230707	191900	1718527080	138	138	138	138	0
49	20230707	191800	1718527080	138	138	138	138	0
50	20230707	191700	1718527080	138	138	138	138	0
51	20230707	191600	1718527080	138	138	138	138	0
52	20230707	191500	1718527080	138	138	138	138	0
53	20230707	191400	1718527080	138	138	138	138	0
54	20230707	191300	1718527080	138	138	138	138	0
55	20230707	191200	1718527080	138	138	138	138	0
56	20230707	191100	1718527080	138	138	138	138	0
57	20230707	191000	1718527080	138	138	138	138	0
58	20230707	190900	1718527080	138	138	138	138	0
59	20230707	190800	1718527080	138	138	138	138	0
60	20230707	190700	1718527080	138	138	138	138	0
61	20230707	190600	1718527080	138	138	138	138	0
62	20230707	190500	1718527080	138	138	138	138	55799
63	20230707	190400	1718527080	138	138	138	138	0
64	20230707	190300	1718527080	138	138	138	138	0
65	20230707	190200	1718527080	138	138	138	138	0
66	20230707	190100	1718527080	138	138	138	138	0
67	20230707	190000	1718527080	138	138	138	138	0
68	20230707	185900	1718527080	138	138	138	138	0
69	20230707	185800	1718527080	138	138	138	138	0
70	20230707	185700	1718527080	138	138	138	138	0
71	20230707	185600	1718527080	138	138	138	138	0
72	20230707	185500	1718527080	138	138	138	138	0
73	20230707	185400	1718527080	138	138	138	138	0
74	20230707	185300	1718527080	138	138	138	138	0
75	20230707	185200	1718527080	138	138	138	138	0
76	20230707	185100	1718527080	138	138	138	138	0
77	20230707	185000	1718527080	138	138	138	138	0
78	20230707	184900	1718527080	138	138	138	138	0
79	20230707	184800	1718527080	138	138	138	138	0
80	20230707	184700	1718527080	138	138	138	138	0
81	20230707	184600	1718527080	138	138	138	138	0
82	20230707	184500	1718527080	138	138	138	138	0
83	20230707	184400	1718527080	138	138	138	138	0
84	20230707	184300	1718527080	138	138	138	138	0
85	20230707	184200	1718527080	138	138	138	138	0
86	20230707	184100	1718527080	138	138	138	138	0
87	20230707	184000	1718527080	138	138	138	138	0
88	20230707	183900	1718527080	138	138	138	138	0
89	20230707	183800	1718527080	138	138	138	138	0
90	20230707	183700	1718527080	138	138	138	138	0
91	20230707	183600	1718527080	138	138	138	138	0
92	20230707	183500	1718527080	138	138	138	138	55799
93	20230707	183400	1718527080	138	138	138	138	0
94	20230707	183300	1718527080	138	138	138	138	0
95	20230707	183200	1718527080	138	138	138	138	0
96	20230707	183100	1718527080	138	138	138	138	0
97	20230707	183000	1718527080	138	138	138	138	0
98	20230707	182900	1718527080	138	138	138	138	0
99	20230707	182800	1718527080	138	138	138	138	0
100	20230707	182700	1718527080	138	138	138	138	0
101	20230707	182600	1718527080	138	138	138	138	0
102	20230707	182500	1718527080	138	138	138	138	0
103	20230707	182400	1718527080	138	138	138	138	0
104	20230707	182300	1718527080	138	138	138	138	0
105	20230707	182200	1718527080	138	138	138	138	0
106	20230707	182100	1718527080	138	138	138	138	0
107	20230707	182000	1718527080	138	138	138	138	0
108	20230707	181900	1718527080	138	138	138	138	0
109	20230707	181800	1718527080	138	138	138	138	0
110	20230707	181700	1718527080	138	138	138	138	0
111	20230707	181600	1718527080	138	138	138	138	0
112	20230707	181500	1718527080	138	138	138	138	0
113	20230707	181400	1718527080	138	138	138	138	0
114	20230707	181300	1718527080	138	138	138	138	0
115	20230707	181200	1718527080	138	138	138	138	0
116	20230707	181100	1718527080	138	138	138	138	0
117	20230707	181000	1718527080	138	138	138	138	0
118	20230707	180900	1718527080	138	138	138	138	0
119	20230707	180800	1718527080	138	138	138	138	0
120	20230707	180700	1718527080	138	138	138	138	0
121	20230707	180600	1718527080	138	138	138	138	0
122	20230707	180500	1718527080	138	138	138	138	55799
123	20230707	180400	1718527080	138	138	138	138	0
124	20230707	180300	1718527080	138	138	138	138	0
125	20230707	180200	1718527080	138	138	138	138	0
126	20230707	180100	1718527080	138	138	138	138	0
127	20230707	180000	1718527080	138	138	138	138	0
128	20230707	175900	1718527080	138	138	138	138	0
129	20230707	175800	1718527080	138	138	138	138	0
130	20230707	175700	1718527080	138	138	138	138	0
131	20230707	175600	1718527080	138	138	138	138	0
132	20230707	175500	1718527080	138	138	138	138	0
133	20230707	175400	1718527080	138	138	138	138	0
134	20230707	175300	1718527080	138	138	138	138	0
135	20230707	175200	1718527080	138	138	138	138	0
136	20230707	175100	1718527080	138	138	138	138	0
137	20230707	175000	1718527080	138	138	138	138	0
138	20230707	174900	1718527080	138	138	138	138	0
139	20230707	174800	1718527080	138	138	138	138	0
140	20230707	174700	1718527080	138	138	138	138	0
141	20230707	174600	1718527080	138	138	138	138	0
142	20230707	174500	1718527080	138	138	138	138	0
143	20230707	174400	1718527080	138	138	138	138	0
144	20230707	174300	1718527080	138	138	138	138	0
145	20230707	174200	1718527080	138	138	138	138	0
146	20230707	174100	1718527080	138	138	138	138	0
147	20230707	174000	1718527080	138	138	138	138	0
148	20230707	173900	1718527080	138	138	138	138	0
149	20230707	173800	1718527080	138	138	138	138	0
150	20230707	173700	1718527080	138	138	138	138	0
151	20230707	173600	1718527080	138	138	138	138	0
152	20230707	173500	1718527080	138	138	138	138	55799
153	20230707	173400	1718527080	138	138	138	138	0
154	20230707	173300	1718527080	138	138	138	138	0
155	20230707	173200	1718527080	138	138	138	138	0
156	20230707	173100	1718527080	138	138	138	138	0
157	20230707	173000	1718527080	138	138	138	138	0
158	20230707	172900	1718527080	138	138	138	138	0
159	20230707	172800	1718527080	138	138	138	138	0
160	20230707	172700	1718527080	138	138	138	138	0
161	20230707	172600	1718527080	138	138	138	138	0
162	20230707	172500	1718527080	138	138	138	138	0
163	20230707	172400	1718527080	138	138	138	138	0
164	20230707	172300	1718527080	138	138	138	138	0
165	20230707	172200	1718527080	138	138	138	138	0
166	20230707	172100	1718527080	138	138	138	138	0
167	20230707	172000	1718527080	138	138	138	138	0
168	20230707	171900	1718527080	138	138	138	138	0
169	20230707	171800	1718527080	138	138	138	138	0
170	20230707	171700	1718527080	138	138	138	138	0
171	20230707	171600	1718527080	138	138	138	138	0
172	20230707	171500	1718527080	138	138	138	138	0
173	20230707	171400	1718527080	138	138	138	138	0
174	20230707	171300	1718527080	138	138	138	138	0
175	20230707	171200	1718527080	138	138	138	138	0
176	20230707	171100	1718527080	138	138	138	138	0
177	20230707	171000	1718527080	138	138	138	138	0
178	20230707	170900	1718527080	138	138	138	138	0
179	20230707	170800	1718527080	138	138	138	138	0
180	20230707	170700	1718527080	138	138	138	138	0
181	20230707	170600	1718527080	138	138	138	138	0
182	20230707	170500	1718527080	138	138	138	138	55799
183	20230707	170400	1718527080	138	138	138	138	0
184	20230707	170300	1718527080	138	138	138	138	0
185	20230707	170200	1718527080	138	138	138	138	0
186	20230707	170100	1718527080	138	138	138	138	0
187	20230707	170000	1718527080	138	138	138	138	0
188	20230707	165900	1718527080	138	138	138	138	0
189	20230707	165800	1718527080	138	138	138	138	0
190	20230707	165700	1718527080	138	138	138	138	0
191	20230707	165600	1718527080	138	138	138	138	0
192	20230707	165500	1718527080	138	138	138	138	0
193	20230707	165400	1718527080	138	138	138	138	0
194	20230707	165300	1718527080	138	138	138	138	0
195	20230707	165200	1718527080	138	138	138	138	0
196	20230707	165100	1718527080	138	138	138	138	0
197	20230707	165000	1718527080	138	138	138	138	0
198	20230707	164900	1718527080	138	138	138	138	0
199	20230707	164800	1718527080	138	138	138	138	0
200	20230707	164700	1718527080	138	138	138	138	0
201	20230707	164600	1718527080	138	138	138	138	0
202	20230707	164500	1718527080	138	138	138	138	0
203	20230707	164400	1718527080	138	138	138	138	0
204	20230707	164300	1718527080	138	138	138	138	0
205	20230707	164200	1718527080	138	138	138	138	0
206	20230707	164100	1718527080	138	138	138	138	0
207	20230707	164000	1718527080	138	138	138	138	0
208	20230707	163900	1718527080	138	138	138	138	0
209	20230707	163800	1718527080	138	138	138	138	0
210	20230707	163700	1718527080	138	138	138	138	0
211	20230707	163600	1718527080	138	138	138	138	0
212	20230707	163500	1718527080	138	138	138	138	55799
213	20230707	163400	1718527080	138	138	138	138	0
214	20230707	163300	1718527080	138	138	138	138	0
215	20230707	163200	1718527080	138	138	138	138	0
216	20230707	163100	1718527080	138	138	138	138	0
217	20230707	163000	1718527080	138	138	138	138	0
218	20230707	162900	1718527080	138	138	138	138	0
219	20230707	162800	1718527080	138	138	138	138	0
220	20230707	162700	1718527080	138	138	138	138	0
221	20230707	162600	1718527080	138	138	138	138	0
222	20230707	162500	1718527080	138	138	138	138	0
223	20230707	162400	1718527080	138	138	138	138	0
224	20230707	162300	1718527080	138	138	138	138	0
225	20230707	162200	1718527080	138	138	138	138	0
226	20230707	162100	1718527080	138	138	138	138	0
227	20230707	162000	1718527080	138	138	138	138	0
228	20230707	161900	1718527080	138	138	138	138	0
229	20230707	161800	1718527080	138	138	138	138	0
230	20230707	161700	1718527080	138	138	138	138	0
231	20230707	161600	1718527080	138	138	138	138	0
232	20230707	161500	1718527080	138	138	138	138	0
233	20230707	161400	1718527080	138	138	138	138	0
234	20230707	161300	1718527080	138	138	138	138	0
235	20230707	161200	1718527080	138	138	138	138	0
236	20230707	161100	1718527080	138	138	138	138	0
237	20230707	161000	1718527080	138	138	138	138	0
238	20230707	160900	1718527080	138	138	138	138	0
239	20230707	160800	1718527080	138	138	138	138	0
240	20230707	160700	1718527080	138	138	138	138	0
241	20230707	160600	1718527080	138	138	138	138	0
242	20230707	160500	1718527080	138	138	138	138	55799
243	20230707	160400	1718527080	138	138	138	138	0
244	20230707	160300	1718527080	138	138	138	138	0
245	20230707	160200	1718527080	138	138	138	138	0
246	20230707	160100	1718527080	138	138	138	138	0
247	20230707	160000	1718527080	138	138	138	138	0
248	20230707	155900	1718527080	138	138	138	138	0
249	20230707	155800	1718527080	138	138	138	138	0
250	20230707	155700	1718527080	138	138	138	138	0
251	20230707	155600	1718527080	138	138	138	138	0
252	20230707	155500	1718527080	138	138	138	138	0
253	20230707	155400	1718527080	138	138	138	138	0
254	20230707	155300	1718527080	138	138	138	138	0
255	20230707	155200	1718527080	138	138	138	138	0
256	20230707	155100	1718527080	138	138	138	138	0
257	20230707	155000	1718527080	138	138	138	138	0
258	20230707	154900	1718527080	138	138	138	138	0
259	20230707	154800	1718527080	138	138	138	138	0
260	20230707	154700	1718527080	138	138	138	138	0
261	20230707	154600	1718527080	138	138	138	138	0
262	20230707	154500	1718527080	138	138	138	138	0
263	20230707	154400	1718527080	138	138	138	138	0
264	20230707	154300	1718527080	138	138	138	138	0
265	20230707	154200	1718527080	138	138	138	138	0
266	20230707	154100	1718527080	138	138	138	138	0
267	20230707	154000	1718527080	138	138	138	138	0
268	20230707	153900	1718527080	138	138	138	138	0
269	20230707	153800	1718527080	138	138	138	138	0
270	20230707	153700	1718527080	138	138	138	138	0
271	20230707	153600	1718527080	138	138	138	138	0
272	20230707	153500	1718527080	138	138	138	138	55799
273	20230707	153400	1718527080	138	138	138	138	0
274	20230707	153300	1718527080	138	138	138	138	0
275	20230707	153200	1718527080	138	138	138	138	0
276	20230707	153100	1718527080	138	138	138	138	0
277	20230707	153000	1718527080	138	138	138	138	55799
278	20230707	152900	1710826818	138	138	138	138	0
279	20230707	152800	1710826818	138	138	138	138	0
280	20230707	152700	1710826818	138	138	138	138	0
281	20230707	152600	1710826818	138	138	138	138	0
282	20230707	152500	1710826818	138	138	138	138	0
283	20230707	152400	1710826818	138	138	138	138	0
284	20230707	152300	1710826818	138	138	138	138	0
285	20230707	152200	1710826818	138	138	138	138	0
286	20230707	152100	1710826818	138	138	138	138	0
287	20230707	152000	1710826818	138	138	138	138	0
288	20230707	151900	1710826818	138	139	139	138	12
289	20230707	151800	1710825158	139	139	139	139	46
290	20230707	151700	1710818764	138	138	138	138	2
291	20230707	151600	1710818488	138	138	138	138	5
292	20230707	151500	1710817798	139	137	139	137	13668
293	20230707	151400	1708931619	138	137	138	137	7187
294	20230707	151300	1707939834	137	138	138	137	3605
295	20230707	151200	1707442346	137	137	138	137	35439
296	20230707	151100	1702586198	138	138	138	138	6
297	20230707	151000	1702585370	137	138	138	137	10081
298	20230707	150900	1701194216	138	137	138	137	13
299	20230707	150800	1701192434	138	138	138	138	1
300	20230707	150700	1701192296	137	138	138	137	6070
301	20230707	150600	1700354661	138	138	139	137	43737
302	20230707	150500	1694347553	138	138	139	138	64077
303	20230707	150400	1685442258	138	138	138	138	0
304	20230707	150300	1685442258	138	138	138	138	2497
305	20230707	150200	1685097672	139	139	139	139	27
306	20230707	150100	1685093919	139	139	139	139	23
307	20230707	150000	1685090722	139	139	139	139	1500
308	20230707	145900	1684882222	139	138	139	138	3810
309	20230707	145800	1684352633	139	139	139	138	3398
310	20230707	145700	1683883707	138	138	138	138	1000
311	20230707	145600	1683745707	138	138	138	138	5
312	20230707	145500	1683745017	139	139	139	139	0
313	20230707	145400	1683745017	139	139	139	139	3624
314	20230707	145300	1683241281	139	139	139	139	1
315	20230707	145200	1683241142	138	138	138	138	6764
316	20230707	145100	1682307710	138	139	139	138	362
317	20230707	145000	1682257393	139	139	139	139	99
318	20230707	144900	1682243632	139	139	139	139	224
319	20230707	144800	1682212496	138	138	138	138	2616
320	20230707	144700	1681851488	138	139	139	138	51443
321	20230707	144600	1674751355	139	139	139	139	71
322	20230707	144500	1674741486	138	138	138	138	0
323	20230707	144400	1674741486	138	139	139	138	9
324	20230707	144300	1674740241	138	138	138	138	2888
325	20230707	144200	1674341697	138	138	138	138	15008
326	20230707	144100	1672270593	139	139	139	139	2
327	20230707	144000	1672270315	138	139	139	138	27
328	20230707	143900	1672266568	139	139	139	139	1
329	20230707	143800	1672266429	139	139	139	139	35
330	20230707	143700	1672261564	139	139	139	139	273
331	20230707	143600	1672223617	139	139	139	139	123
332	20230707	143500	1672206520	139	139	139	139	926
333	20230707	143400	1672077806	138	139	139	138	6834
334	20230707	143300	1671128118	139	139	139	139	0
335	20230707	143200	1671128118	139	139	139	139	13641
336	20230707	143100	1669232019	139	139	139	139	198
337	20230707	143000	1669204497	138	138	138	138	25
338	20230707	142900	1669201047	138	139	139	138	2501
339	20230707	142800	1668855908	138	138	138	138	976
340	20230707	142700	1668721220	138	138	138	138	36
341	20230707	142600	1668716252	138	138	138	138	2
342	20230707	142500	1668715976	139	139	139	139	1
343	20230707	142400	1668715837	138	138	138	138	802
344	20230707	142300	1668605161	139	139	139	139	1
345	20230707	142200	1668605022	138	138	138	138	0
346	20230707	142100	1668605022	138	138	138	138	24702
347	20230707	142000	1665196146	138	138	138	138	1055
348	20230707	141900	1665050556	137	139	139	137	91457
349	20230707	141800	1652436430	139	139	139	139	10
350	20230707	141700	1652435040	139	139	139	139	0
351	20230707	141600	1652435040	139	138	139	138	327
352	20230707	141500	1652389871	139	138	139	138	4841
353	20230707	141400	1651721785	139	139	139	139	95
354	20230707	141300	1651708580	139	139	139	139	53
355	20230707	141200	1651701213	139	138	139	138	3145
356	20230707	141100	1651267158	139	139	139	139	0
357	20230707	141000	1651267158	139	138	139	138	35573
358	20230707	140900	1646358070	139	139	139	139	95
359	20230707	140800	1646344865	139	139	139	139	3
360	20230707	140700	1646344448	139	139	139	139	1204
361	20230707	140600	1646177092	139	138	139	138	402
362	20230707	140500	1646121598	139	139	139	138	100877
363	20230707	140400	1632149695	139	139	139	139	46
364	20230707	140300	1632143301	139	139	139	138	164
365	20230707	140200	1632120551	138	138	138	138	4500
366	20230707	140100	1631499551	139	139	139	139	0
367	20230707	140000	1631499551	139	138	139	138	14537
368	20230707	135900	1629493333	139	139	139	139	7
369	20230707	135800	1629492360	139	139	139	138	2498
370	20230707	135700	1629146310	139	138	139	138	41752
371	20230707	135600	1623384268	139	139	139	139	15
372	20230707	135500	1623382183	139	138	139	138	289
373	20230707	135400	1623342194	139	138	139	138	23
374	20230707	135300	1623338998	139	139	139	138	14526
375	20230707	135200	1621319984	139	138	139	138	126
376	20230707	135100	1621302580	139	139	139	138	343
377	20230707	135000	1621255043	139	139	139	138	1425
378	20230707	134900	1621057199	139	138	139	138	33388
379	20230707	134800	1616449400	138	139	139	138	286
380	20230707	134700	1616409761	139	138	139	138	136
381	20230707	134600	1616390870	139	139	139	138	992
382	20230707	134500	1616253673	139	138	139	138	4181
383	20230707	134400	1615676568	139	139	139	139	831
384	20230707	134300	1615561059	139	139	139	138	497
385	20230707	134200	1615492183	139	139	139	138	974
386	20230707	134100	1615356883	138	139	139	138	446
387	20230707	134000	1615295072	139	138	139	138	1006
388	20230707	133900	1615155898	139	139	139	138	6789
389	20230707	133800	1614217623	138	139	139	138	18246
390	20230707	133700	1611699346	138	139	139	138	23126
391	20230707	133600	1608485593	139	139	139	138	37559
392	20230707	133500	1603265829	138	138	139	138	1418
393	20230707	133400	1603069810	138	139	139	138	10984
394	20230707	133300	1601553655	139	139	139	138	854
395	20230707	133200	1601435597	139	139	139	138	54114
396	20230707	133100	1593963751	139	138	139	138	4080
397	20230707	133000	1593400640	139	139	139	138	518
398	20230707	132900	1593328852	138	139	139	138	90
399	20230707	132800	1593316377	139	139	139	138	250
400	20230707	132700	1593281707	139	139	139	138	220
401	20230707	132600	1593251216	139	139	139	139	185
402	20230707	132500	1593225501	140	139	140	139	316
403	20230707	132400	1593181561	140	140	140	139	3873
404	20230707	132300	1592642448	140	140	140	139	542
405	20230707	132200	1592566760	140	140	140	139	54879
406	20230707	132100	1584938229	139	140	140	139	669
407	20230707	132000	1584844860	139	139	140	139	3585
408	20230707	131900	1584343368	140	140	140	139	1010
409	20230707	131800	1584202588	139	139	140	139	497
410	20230707	131700	1584133089	140	140	140	139	466
411	20230707	131600	1584067958	140	139	140	138	21634
412	20230707	131500	1581045660	140	139	140	139	17218
413	20230707	131400	1578652003	140	140	140	139	658
414	20230707	131300	1578560183	139	138	140	138	127613
415	20230707	131200	1560771183	138	139	139	138	384
416	20230707	131100	1560717941	139	139	139	139	9388
417	20230707	131000	1559413009	139	139	139	138	11643
418	20230707	130900	1557806075	139	139	139	138	21081
419	20230707	130800	1554886846	138	139	139	138	6753
420	20230707	130700	1553953905	138	138	138	138	0
421	20230707	130600	1553953905	138	138	138	138	128792
422	20230707	130500	1536180609	138	138	138	138	3336
423	20230707	130400	1535720241	138	138	138	138	9101
424	20230707	130300	1534464303	138	138	138	138	8762
425	20230707	130200	1533255147	139	139	139	138	5007
426	20230707	130100	1532564173	139	139	139	139	76
427	20230707	130000	1532553609	139	139	139	139	13477
428	20230707	125900	1530680306	139	139	139	139	68
429	20230707	125800	1530670854	139	139	139	139	1
430	20230707	125700	1530670715	138	138	138	138	23
431	20230707	125600	1530667541	139	139	139	139	27047
432	20230707	125500	1526908008	138	138	138	138	8208
433	20230707	125400	1525775304	139	139	139	138	14954
434	20230707	125300	1523696735	140	140	140	140	100
435	20230707	125200	1523682735	140	140	140	140	0
436	20230707	125100	1523682735	140	140	140	140	20
437	20230707	125000	1523679935	140	140	140	140	0
438	20230707	124900	1523679935	140	140	140	140	50
439	20230707	124800	1523672935	140	140	140	140	55
440	20230707	124700	1523665235	140	140	140	140	2128
441	20230707	124600	1523367315	140	140	140	140	0
442	20230707	124500	1523367315	140	139	140	139	38701
443	20230707	124400	1517987875	140	140	140	140	0
444	20230707	124300	1517987875	140	139	140	139	5510
445	20230707	124200	1517221925	139	140	140	139	21195
446	20230707	124100	1514275771	140	140	140	139	23756
447	20230707	124000	1510973184	140	140	140	140	14
448	20230707	123900	1510971224	140	140	140	140	0
449	20230707	123800	1510971224	140	140	140	140	0
450	20230707	123700	1510971224	140	140	140	140	0
451	20230707	123600	1510971224	140	140	140	139	3409
452	20230707	123500	1510496268	139	139	140	138	36382
453	20230707	123400	1505439241	140	140	140	140	2790
454	20230707	123300	1505048641	140	140	140	140	3
455	20230707	123200	1505048221	140	140	140	140	0
456	20230707	123100	1505048221	140	140	140	140	426
457	20230707	123000	1504988581	140	140	140	140	20
458	20230707	122900	1504985781	140	140	140	140	15
459	20230707	122800	1504983681	140	140	140	140	0
460	20230707	122700	1504983681	140	140	140	140	287
461	20230707	122600	1504943501	140	140	140	140	2
462	20230707	122500	1504943221	140	140	140	139	2937
463	20230707	122400	1504534971	140	140	140	140	10
464	20230707	122300	1504533571	140	140	140	140	0
465	20230707	122200	1504533571	140	139	140	139	1419
466	20230707	122100	1504335130	140	140	140	140	10
467	20230707	122000	1504333730	140	139	140	139	79
468	20230707	121900	1504322733	139	140	140	139	9180
469	20230707	121800	1503046712	139	140	140	139	26
470	20230707	121700	1503043092	139	140	140	139	200
471	20230707	121600	1503015282	140	140	140	139	9857
472	20230707	121500	1501640656	140	140	140	139	30534
473	20230707	121400	1497396411	140	140	140	139	15
474	20230707	121300	1497394314	140	140	140	140	20
475	20230707	121200	1497391514	139	139	139	139	1
476	20230707	121100	1497391375	140	140	140	140	0
477	20230707	121000	1497391375	140	140	140	140	68
478	20230707	120900	1497381855	140	140	140	139	501
479	20230707	120800	1497312180	139	139	139	139	491
480	20230707	120700	1497243931	140	140	140	140	1
481	20230707	120600	1497243791	140	140	140	140	0
482	20230707	120500	1497243791	140	140	140	140	0
483	20230707	120400	1497243791	140	140	140	140	1
484	20230707	120300	1497243651	140	140	140	140	4
485	20230707	120200	1497243091	140	140	140	140	0
486	20230707	120100	1497243091	140	140	140	140	0
487	20230707	120000	1497243091	140	140	140	140	0
488	20230707	115900	1497243091	140	140	140	140	36
489	20230707	115800	1497238051	140	140	140	140	0
490	20230707	115700	1497238051	140	140	140	140	1
491	20230707	115600	1497237911	139	139	139	139	81291
492	20230707	115500	1485938462	140	140	140	140	0
493	20230707	115400	1485938462	140	140	140	140	16
494	20230707	115300	1485936222	139	139	139	139	0
495	20230707	115200	1485936222	139	140	140	139	192
496	20230707	115100	1485909348	140	140	140	140	0
497	20230707	115000	1485909348	140	140	140	140	2771
498	20230707	114900	1485521408	140	140	140	140	1500
499	20230707	114800	1485311408	139	139	139	139	628
500	20230707	114700	1485224116	140	140	140	140	22
501	20230707	114600	1485221036	139	139	139	139	5
502	20230707	114500	1485220341	140	140	140	140	2
503	20230707	114400	1485220061	140	140	140	140	110
504	20230707	114300	1485204661	140	140	140	140	0
505	20230707	114200	1485204661	140	139	140	139	771
506	20230707	114100	1485097491	140	140	140	140	1
507	20230707	114000	1485097351	140	140	140	140	0
508	20230707	113900	1485097351	140	140	140	139	14619
509	20230707	113800	1483051113	140	140	140	140	3
510	20230707	113700	1483050693	140	140	140	140	2011
511	20230707	113600	1482769153	140	140	140	139	1137
512	20230707	113500	1482611106	140	140	140	140	0
513	20230707	113400	1482611106	140	140	140	140	0
514	20230707	113300	1482611106	140	139	140	139	94
515	20230707	113200	1482598039	140	140	140	139	58096
516	20230707	113100	1474501849	140	140	140	140	1
517	20230707	113000	1474501709	140	140	140	139	23
518	20230707	112900	1474498490	140	140	140	140	66
519	20230707	112800	1474489250	139	139	139	139	0
520	20230707	112700	1474489250	139	139	139	139	0
521	20230707	112600	1474489250	139	139	139	139	51
522	20230707	112500	1474482161	140	139	140	139	4946
523	20230707	112400	1473793645	140	140	140	140	1
524	20230707	112300	1473793505	140	140	140	140	20066
525	20230707	112200	1470984265	140	139	140	139	5210
526	20230707	112100	1470259976	140	140	140	139	5345
527	20230707	112000	1469517018	139	139	139	139	25174
528	20230707	111900	1466017832	140	140	140	139	6421
529	20230707	111800	1465125192	140	140	140	139	34
530	20230707	111700	1465120433	140	140	140	140	0
531	20230707	111600	1465120433	140	139	140	139	22867
532	20230707	111500	1461941913	140	139	140	139	80
533	20230707	111400	1461930792	140	139	140	139	1779
534	20230707	111300	1461683410	140	140	140	140	0
535	20230707	111200	1461683410	140	140	140	140	500
536	20230707	111100	1461613410	140	140	140	140	1
537	20230707	111000	1461613270	140	140	140	140	11
538	20230707	110900	1461611730	139	139	140	139	702
539	20230707	110800	1461514151	140	139	140	139	4152
540	20230707	110700	1460937022	140	139	140	139	1021
541	20230707	110600	1460795091	139	139	140	139	728
542	20230707	110500	1460693882	140	140	140	140	1
543	20230707	110400	1460693742	139	140	140	139	413
544	20230707	110300	1460636292	140	140	140	140	8
545	20230707	110200	1460635172	140	138	140	138	23384
546	20230707	110100	1457382511	138	138	140	138	50193
547	20230707	110000	1450415370	139	139	140	138	56697
548	20230707	105900	1442539486	139	139	139	138	10593
549	20230707	105800	1441072015	139	139	140	139	132452
550	20230707	105700	1422660829	140	139	140	139	49172
551	20230707	105600	1415825430	140	140	140	140	20
552	20230707	105500	1415822630	139	140	140	139	6250
553	20230707	105400	1414952037	140	140	140	139	16461
554	20230707	105300	1412652310	140	140	141	139	100352
555	20230707	105200	1398630969	140	140	140	140	40167
556	20230707	105100	1393007589	140	140	141	140	10303
557	20230707	105000	1391565066	140	140	141	140	2910
558	20230707	104900	1391157656	141	141	141	140	35
559	20230707	104800	1391152734	141	140	141	140	33472
560	20230707	104700	1386459795	140	141	141	140	191
561	20230707	104600	1386433054	140	140	141	140	13251
562	20230707	104500	1384576583	141	141	141	140	75
563	20230707	104400	1384566068	140	141	141	140	5314
564	20230707	104300	1383817108	141	141	141	140	517
565	20230707	104200	1383744261	141	141	141	140	481
566	20230707	104100	1383676838	141	140	141	140	2123
567	20230707	104000	1383379603	141	141	141	141	50
568	20230707	103900	1383372553	141	141	141	140	38394
569	20230707	103800	1377996627	141	140	141	140	483
570	20230707	103700	1377928745	141	141	141	140	1260
571	20230707	103600	1377752010	141	140	141	140	49523
572	20230707	103500	1370818759	140	140	140	140	6
573	20230707	103400	1370817919	140	140	141	139	159904
574	20230707	103300	1348479274	141	140	141	140	13822
575	20230707	103200	1346544079	141	142	142	141	26155
576	20230707	103100	1342856012	142	142	142	141	25034
577	20230707	103000	1339325830	142	142	142	141	20107
578	20230707	102900	1336490212	141	140	143	140	180567
579	20230707	102800	1310928245	140	140	141	140	39666
580	20230707	102700	1305371747	141	141	141	140	2907
581	20230707	102600	1304964377	140	142	142	140	23079
582	20230707	102500	1301707314	142	142	142	141	15406
583	20230707	102400	1299534951	142	142	142	142	0
584	20230707	102300	1299534951	142	141	142	141	483
585	20230707	102200	1299466584	141	142	142	141	1064
586	20230707	102100	1299316181	141	142	142	141	3784
587	20230707	102000	1298779031	142	142	142	142	60
588	20230707	101900	1298770511	142	142	142	141	1106
589	20230707	101800	1298614459	141	142	142	141	4106
590	20230707	101700	1298035410	142	141	142	141	4865
591	20230707	101600	1297349367	142	142	142	141	10465
592	20230707	101500	1295866119	142	141	142	141	67276
593	20230707	101400	1286375912	142	142	142	141	16266
594	20230707	101300	1284080563	142	143	143	141	40449
595	20230707	101200	1278336972	143	143	143	142	46435
596	20230707	101100	1271724681	143	143	143	142	57480
597	20230707	101000	1263560981	143	143	143	143	90
598	20230707	100900	1263548111	143	143	143	142	13890
599	20230707	100800	1261567631	142	143	143	142	6311
600	20230707	100700	1260665235	143	143	143	142	33411
601	20230707	100600	1255914567	143	143	143	142	11202
602	20230707	100500	1254312924	142	142	143	142	22551
603	20230707	100400	1251088417	142	143	143	142	9306
604	20230707	100300	1249758883	142	142	143	141	7872
605	20230707	100200	1248641033	142	142	142	141	72123
606	20230707	100100	1238399768	141	141	142	141	8579
607	20230707	100000	1237188308	142	142	142	141	6816
608	20230707	095900	1236221934	142	142	142	141	19491
609	20230707	095800	1233463935	142	142	142	141	9836
610	20230707	095700	1232076637	142	142	142	141	30243
611	20230707	095600	1227783354	141	142	142	141	13178
612	20230707	095500	1225912322	142	142	142	141	2192
613	20230707	095400	1225601224	142	142	142	141	7796
614	20230707	095300	1224497877	142	142	142	141	6918
615	20230707	095200	1223515834	141	142	142	141	1454
616	20230707	095100	1223310443	140	141	141	140	40497
617	20230707	095000	1217618847	140	140	141	140	149109
618	20230707	094900	1196743564	140	140	141	140	35760
619	20230707	094800	1191731164	140	140	141	140	1167
620	20230707	094700	1191566759	140	141	141	140	22069
621	20230707	094600	1188455199	140	140	141	140	6141
622	20230707	094500	1187594831	140	141	141	140	53011
623	20230707	094400	1180172263	141	141	141	141	65203
624	20230707	094300	1170978640	141	142	142	141	17190
625	20230707	094200	1168553650	141	143	143	141	4504
626	20230707	094100	1167914040	143	143	143	143	0
627	20230707	094000	1167914040	143	143	143	143	630
628	20230707	093900	1167823950	143	141	143	140	81427
629	20230707	093800	1156230989	141	142	142	141	3462
630	20230707	093700	1155739551	142	142	142	141	3621
631	20230707	093600	1155225375	142	140	142	140	12267
632	20230707	093500	1153497956	141	140	141	140	40802
633	20230707	093400	1147778733	141	142	142	140	40092
634	20230707	093300	1142132134	141	141	142	141	33993
635	20230707	093200	1137332059	141	142	143	141	106367
636	20230707	093100	1122251125	143	144	144	142	43765
637	20230707	093000	1116011474	143	144	144	142	165572
638	20230707	092900	1092299311	144	143	144	142	42307
639	20230707	092800	1086249386	143	143	143	142	13078
640	20230707	092700	1084380737	143	142	144	142	39842
641	20230707	092600	1078684901	143	142	143	142	41894
642	20230707	092500	1072702772	142	143	143	142	56941
643	20230707	092400	1064564259	143	143	143	142	3473
644	20230707	092300	1064068359	143	141	143	141	73796
645	20230707	092200	1053590113	142	141	142	140	143743
646	20230707	092100	1033312656	141	140	141	139	320091
647	20230707	092000	988479483	140	143	143	140	303158
648	20230707	091900	945536436	144	143	144	143	111191
649	20230707	091800	929612983	142	143	144	142	94801
650	20230707	091700	916100553	143	144	145	142	232786
651	20230707	091600	882741029	143	145	145	143	185608
652	20230707	091500	856107641	144	144	145	143	269637
653	20230707	091400	817319566	145	147	148	143	786793
654	20230707	091300	703563744	146	156	158	146	1741801
655	20230707	091200	442900983	156	151	160	151	2377317
656	20230707	091100	73903025	149	149	149	149	0
657	20230707	091000	73903025	149	143	149	142	291763
658	20230707	090900	31617251	143	138	143	138	43230
659	20230707	090800	25545743	138	137	138	136	95006
660	20230707	090700	12522880	135	136	136	135	28
661	20230707	090600	12519078	136	136	136	136	35514
662	20230707	090500	7689174	135	135	135	135	3
663	20230707	090400	7688769	136	136	136	136	12
664	20230707	090300	7687137	136	136	136	136	1208
665	20230707	090200	7522849	136	136	136	135	10532
666	20230707	090100	6101025	135	135	135	135	87
667	20230707	090000	6089280	135	136	136	135	44807