KissMeData/090710/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	194700	3302038748	1800	1800	1800	1800	7163
3	20230706	194600	3302038748	1800	1800	1800	1800	0
4	20230706	194500	3302038748	1800	1800	1800	1800	0
5	20230706	194400	3302038748	1800	1800	1800	1800	0
6	20230706	194300	3302038748	1800	1800	1800	1800	0
7	20230706	194200	3302038748	1800	1800	1800	1800	0
8	20230706	194100	3302038748	1800	1800	1800	1800	0
9	20230706	194000	3302038748	1800	1800	1800	1800	0
10	20230706	193900	3302038748	1800	1800	1800	1800	0
11	20230706	193800	3302038748	1800	1800	1800	1800	0
12	20230706	193700	3302038748	1800	1800	1800	1800	0
13	20230706	193600	3302038748	1800	1800	1800	1800	0
14	20230706	193500	3302038748	1800	1800	1800	1800	0
15	20230706	193400	3302038748	1800	1800	1800	1800	0
16	20230706	193300	3302038748	1800	1800	1800	1800	0
17	20230706	193200	3302038748	1800	1800	1800	1800	0
18	20230706	193100	3302038748	1800	1800	1800	1800	0
19	20230706	193000	3302038748	1800	1800	1800	1800	0
20	20230706	192900	3302038748	1800	1800	1800	1800	0
21	20230706	192800	3302038748	1800	1800	1800	1800	0
22	20230706	192700	3302038748	1800	1800	1800	1800	0
23	20230706	192600	3302038748	1800	1800	1800	1800	0
24	20230706	192500	3302038748	1800	1800	1800	1800	0
25	20230706	192400	3302038748	1800	1800	1800	1800	0
26	20230706	192300	3302038748	1800	1800	1800	1800	0
27	20230706	192200	3302038748	1800	1800	1800	1800	0
28	20230706	192100	3302038748	1800	1800	1800	1800	0
29	20230706	192000	3302038748	1800	1800	1800	1800	0
30	20230706	191900	3302038748	1800	1800	1800	1800	0
31	20230706	191800	3302038748	1800	1800	1800	1800	0
32	20230706	191700	3302038748	1800	1800	1800	1800	7163
33	20230706	191600	3302038748	1800	1800	1800	1800	0
34	20230706	191500	3302038748	1800	1800	1800	1800	0
35	20230706	191400	3302038748	1800	1800	1800	1800	0
36	20230706	191300	3302038748	1800	1800	1800	1800	0
37	20230706	191200	3302038748	1800	1800	1800	1800	0
38	20230706	191100	3302038748	1800	1800	1800	1800	0
39	20230706	191000	3302038748	1800	1800	1800	1800	0
40	20230706	190900	3302038748	1800	1800	1800	1800	0
41	20230706	190800	3302038748	1800	1800	1800	1800	0
42	20230706	190700	3302038748	1800	1800	1800	1800	0
43	20230706	190600	3302038748	1800	1800	1800	1800	0
44	20230706	190500	3302038748	1800	1800	1800	1800	0
45	20230706	190400	3302038748	1800	1800	1800	1800	0
46	20230706	190300	3302038748	1800	1800	1800	1800	0
47	20230706	190200	3302038748	1800	1800	1800	1800	0
48	20230706	190100	3302038748	1800	1800	1800	1800	0
49	20230706	190000	3302038748	1800	1800	1800	1800	0
50	20230706	185900	3302038748	1800	1800	1800	1800	0
51	20230706	185800	3302038748	1800	1800	1800	1800	0
52	20230706	185700	3302038748	1800	1800	1800	1800	0
53	20230706	185600	3302038748	1800	1800	1800	1800	0
54	20230706	185500	3302038748	1800	1800	1800	1800	0
55	20230706	185400	3302038748	1800	1800	1800	1800	0
56	20230706	185300	3302038748	1800	1800	1800	1800	0
57	20230706	185200	3302038748	1800	1800	1800	1800	0
58	20230706	185100	3302038748	1800	1800	1800	1800	0
59	20230706	185000	3302038748	1800	1800	1800	1800	0
60	20230706	184900	3302038748	1800	1800	1800	1800	0
61	20230706	184800	3302038748	1800	1800	1800	1800	0
62	20230706	184700	3302038748	1800	1800	1800	1800	7163
63	20230706	184600	3302038748	1800	1800	1800	1800	0
64	20230706	184500	3302038748	1800	1800	1800	1800	0
65	20230706	184400	3302038748	1800	1800	1800	1800	0
66	20230706	184300	3302038748	1800	1800	1800	1800	0
67	20230706	184200	3302038748	1800	1800	1800	1800	0
68	20230706	184100	3302038748	1800	1800	1800	1800	0
69	20230706	184000	3302038748	1800	1800	1800	1800	0
70	20230706	183900	3302038748	1800	1800	1800	1800	0
71	20230706	183800	3302038748	1800	1800	1800	1800	0
72	20230706	183700	3302038748	1800	1800	1800	1800	0
73	20230706	183600	3302038748	1800	1800	1800	1800	0
74	20230706	183500	3302038748	1800	1800	1800	1800	0
75	20230706	183400	3302038748	1800	1800	1800	1800	0
76	20230706	183300	3302038748	1800	1800	1800	1800	0
77	20230706	183200	3302038748	1800	1800	1800	1800	0
78	20230706	183100	3302038748	1800	1800	1800	1800	0
79	20230706	183000	3302038748	1800	1800	1800	1800	0
80	20230706	182900	3302038748	1800	1800	1800	1800	0
81	20230706	182800	3302038748	1800	1800	1800	1800	0
82	20230706	182700	3302038748	1800	1800	1800	1800	0
83	20230706	182600	3302038748	1800	1800	1800	1800	0
84	20230706	182500	3302038748	1800	1800	1800	1800	0
85	20230706	182400	3302038748	1800	1800	1800	1800	0
86	20230706	182300	3302038748	1800	1800	1800	1800	0
87	20230706	182200	3302038748	1800	1800	1800	1800	0
88	20230706	182100	3302038748	1800	1800	1800	1800	0
89	20230706	182000	3302038748	1800	1800	1800	1800	0
90	20230706	181900	3302038748	1800	1800	1800	1800	0
91	20230706	181800	3302038748	1800	1800	1800	1800	0
92	20230706	181700	3302038748	1800	1800	1800	1800	7163
93	20230706	181600	3302038748	1800	1800	1800	1800	0
94	20230706	181500	3302038748	1800	1800	1800	1800	0
95	20230706	181400	3302038748	1800	1800	1800	1800	0
96	20230706	181300	3302038748	1800	1800	1800	1800	0
97	20230706	181200	3302038748	1800	1800	1800	1800	0
98	20230706	181100	3302038748	1800	1800	1800	1800	0
99	20230706	181000	3302038748	1800	1800	1800	1800	0
100	20230706	180900	3302038748	1800	1800	1800	1800	0
101	20230706	180800	3302038748	1800	1800	1800	1800	0
102	20230706	180700	3302038748	1800	1800	1800	1800	0
103	20230706	180600	3302038748	1800	1800	1800	1800	0
104	20230706	180500	3302038748	1800	1800	1800	1800	0
105	20230706	180400	3302038748	1800	1800	1800	1800	0
106	20230706	180300	3302038748	1800	1800	1800	1800	0
107	20230706	180200	3302038748	1800	1800	1800	1800	0
108	20230706	180100	3302038748	1800	1800	1800	1800	0
109	20230706	180000	3302038748	1800	1800	1800	1800	0
110	20230706	175900	3302038748	1800	1800	1800	1800	0
111	20230706	175800	3302038748	1800	1800	1800	1800	0
112	20230706	175700	3302038748	1800	1800	1800	1800	0
113	20230706	175600	3302038748	1800	1800	1800	1800	0
114	20230706	175500	3302038748	1800	1800	1800	1800	0
115	20230706	175400	3302038748	1800	1800	1800	1800	0
116	20230706	175300	3302038748	1800	1800	1800	1800	0
117	20230706	175200	3302038748	1800	1800	1800	1800	0
118	20230706	175100	3302038748	1800	1800	1800	1800	0
119	20230706	175000	3302038748	1800	1800	1800	1800	0
120	20230706	174900	3302038748	1800	1800	1800	1800	0
121	20230706	174800	3302038748	1800	1800	1800	1800	0
122	20230706	174700	3302038748	1800	1800	1800	1800	7163
123	20230706	174600	3302038748	1800	1800	1800	1800	0
124	20230706	174500	3302038748	1800	1800	1800	1800	0
125	20230706	174400	3302038748	1800	1800	1800	1800	0
126	20230706	174300	3302038748	1800	1800	1800	1800	0
127	20230706	174200	3302038748	1800	1800	1800	1800	0
128	20230706	174100	3302038748	1800	1800	1800	1800	0
129	20230706	174000	3302038748	1800	1800	1800	1800	0
130	20230706	173900	3302038748	1800	1800	1800	1800	0
131	20230706	173800	3302038748	1800	1800	1800	1800	0
132	20230706	173700	3302038748	1800	1800	1800	1800	0
133	20230706	173600	3302038748	1800	1800	1800	1800	0
134	20230706	173500	3302038748	1800	1800	1800	1800	0
135	20230706	173400	3302038748	1800	1800	1800	1800	0
136	20230706	173300	3302038748	1800	1800	1800	1800	0
137	20230706	173200	3302038748	1800	1800	1800	1800	0
138	20230706	173100	3302038748	1800	1800	1800	1800	0
139	20230706	173000	3302038748	1800	1800	1800	1800	0
140	20230706	172900	3302038748	1800	1800	1800	1800	0
141	20230706	172800	3302038748	1800	1800	1800	1800	0
142	20230706	172700	3302038748	1800	1800	1800	1800	0
143	20230706	172600	3302038748	1800	1800	1800	1800	0
144	20230706	172500	3302038748	1800	1800	1800	1800	0
145	20230706	172400	3302038748	1800	1800	1800	1800	0
146	20230706	172300	3302038748	1800	1800	1800	1800	0
147	20230706	172200	3302038748	1800	1800	1800	1800	0
148	20230706	172100	3302038748	1800	1800	1800	1800	0
149	20230706	172000	3302038748	1800	1800	1800	1800	0
150	20230706	171900	3302038748	1800	1800	1800	1800	0
151	20230706	171800	3302038748	1800	1800	1800	1800	0
152	20230706	171700	3302038748	1800	1800	1800	1800	7163
153	20230706	171600	3302038748	1800	1800	1800	1800	0
154	20230706	171500	3302038748	1800	1800	1800	1800	0
155	20230706	171400	3302038748	1800	1800	1800	1800	0
156	20230706	171300	3302038748	1800	1800	1800	1800	0
157	20230706	171200	3302038748	1800	1800	1800	1800	0
158	20230706	171100	3302038748	1800	1800	1800	1800	0
159	20230706	171000	3302038748	1800	1800	1800	1800	0
160	20230706	170900	3302038748	1800	1800	1800	1800	0
161	20230706	170800	3302038748	1800	1800	1800	1800	0
162	20230706	170700	3302038748	1800	1800	1800	1800	0
163	20230706	170600	3302038748	1800	1800	1800	1800	0
164	20230706	170500	3302038748	1800	1800	1800	1800	0
165	20230706	170400	3302038748	1800	1800	1800	1800	0
166	20230706	170300	3302038748	1800	1800	1800	1800	0
167	20230706	170200	3302038748	1800	1800	1800	1800	0
168	20230706	170100	3302038748	1800	1800	1800	1800	0
169	20230706	170000	3302038748	1800	1800	1800	1800	0
170	20230706	165900	3302038748	1800	1800	1800	1800	0
171	20230706	165800	3302038748	1800	1800	1800	1800	0
172	20230706	165700	3302038748	1800	1800	1800	1800	0
173	20230706	165600	3302038748	1800	1800	1800	1800	0
174	20230706	165500	3302038748	1800	1800	1800	1800	0
175	20230706	165400	3302038748	1800	1800	1800	1800	0
176	20230706	165300	3302038748	1800	1800	1800	1800	0
177	20230706	165200	3302038748	1800	1800	1800	1800	0
178	20230706	165100	3302038748	1800	1800	1800	1800	0
179	20230706	165000	3302038748	1800	1800	1800	1800	0
180	20230706	164900	3302038748	1800	1800	1800	1800	0
181	20230706	164800	3302038748	1800	1800	1800	1800	0
182	20230706	164700	3302038748	1800	1800	1800	1800	7163
183	20230706	164600	3302038748	1800	1800	1800	1800	0
184	20230706	164500	3302038748	1800	1800	1800	1800	0
185	20230706	164400	3302038748	1800	1800	1800	1800	0
186	20230706	164300	3302038748	1800	1800	1800	1800	0
187	20230706	164200	3302038748	1800	1800	1800	1800	0
188	20230706	164100	3302038748	1800	1800	1800	1800	0
189	20230706	164000	3302038748	1800	1800	1800	1800	0
190	20230706	163900	3302038748	1800	1800	1800	1800	0
191	20230706	163800	3302038748	1800	1800	1800	1800	0
192	20230706	163700	3302038748	1800	1800	1800	1800	0
193	20230706	163600	3302038748	1800	1800	1800	1800	0
194	20230706	163500	3302038748	1800	1800	1800	1800	0
195	20230706	163400	3302038748	1800	1800	1800	1800	0
196	20230706	163300	3302038748	1800	1800	1800	1800	0
197	20230706	163200	3302038748	1800	1800	1800	1800	0
198	20230706	163100	3302038748	1800	1800	1800	1800	0
199	20230706	163000	3302038748	1800	1800	1800	1800	0
200	20230706	162900	3302038748	1800	1800	1800	1800	0
201	20230706	162800	3302038748	1800	1800	1800	1800	0
202	20230706	162700	3302038748	1800	1800	1800	1800	0
203	20230706	162600	3302038748	1800	1800	1800	1800	0
204	20230706	162500	3302038748	1800	1800	1800	1800	0
205	20230706	162400	3302038748	1800	1800	1800	1800	0
206	20230706	162300	3302038748	1800	1800	1800	1800	0
207	20230706	162200	3302038748	1800	1800	1800	1800	0
208	20230706	162100	3302038748	1800	1800	1800	1800	0
209	20230706	162000	3302038748	1800	1800	1800	1800	0
210	20230706	161900	3302038748	1800	1800	1800	1800	0
211	20230706	161800	3302038748	1800	1800	1800	1800	0
212	20230706	161700	3302038748	1800	1800	1800	1800	7163
213	20230706	161600	3302038748	1800	1800	1800	1800	0
214	20230706	161500	3302038748	1800	1800	1800	1800	0
215	20230706	161400	3302038748	1800	1800	1800	1800	0
216	20230706	161300	3302038748	1800	1800	1800	1800	0
217	20230706	161200	3302038748	1800	1800	1800	1800	0
218	20230706	161100	3302038748	1800	1800	1800	1800	0
219	20230706	161000	3302038748	1800	1800	1800	1800	0
220	20230706	160900	3302038748	1800	1800	1800	1800	0
221	20230706	160800	3302038748	1800	1800	1800	1800	0
222	20230706	160700	3302038748	1800	1800	1800	1800	0
223	20230706	160600	3302038748	1800	1800	1800	1800	0
224	20230706	160500	3302038748	1800	1800	1800	1800	0
225	20230706	160400	3302038748	1800	1800	1800	1800	0
226	20230706	160300	3302038748	1800	1800	1800	1800	0
227	20230706	160200	3302038748	1800	1800	1800	1800	0
228	20230706	160100	3302038748	1800	1800	1800	1800	0
229	20230706	160000	3302038748	1800	1800	1800	1800	0
230	20230706	155900	3302038748	1800	1800	1800	1800	0
231	20230706	155800	3302038748	1800	1800	1800	1800	0
232	20230706	155700	3302038748	1800	1800	1800	1800	0
233	20230706	155600	3302038748	1800	1800	1800	1800	0
234	20230706	155500	3302038748	1800	1800	1800	1800	0
235	20230706	155400	3302038748	1800	1800	1800	1800	0
236	20230706	155300	3302038748	1800	1800	1800	1800	0
237	20230706	155200	3302038748	1800	1800	1800	1800	0
238	20230706	155100	3302038748	1800	1800	1800	1800	0
239	20230706	155000	3302038748	1800	1800	1800	1800	0
240	20230706	154900	3302038748	1800	1800	1800	1800	0
241	20230706	154800	3302038748	1800	1800	1800	1800	0
242	20230706	154700	3302038748	1800	1800	1800	1800	7163
243	20230706	154600	3302038748	1800	1800	1800	1800	0
244	20230706	154500	3302038748	1800	1800	1800	1800	0
245	20230706	154400	3302038748	1800	1800	1800	1800	0
246	20230706	154300	3302038748	1800	1800	1800	1800	0
247	20230706	154200	3302038748	1800	1800	1800	1800	0
248	20230706	154100	3302038748	1800	1800	1800	1800	0
249	20230706	154000	3302038748	1800	1800	1800	1800	0
250	20230706	153900	3302038748	1800	1800	1800	1800	0
251	20230706	153800	3302038748	1800	1800	1800	1800	0
252	20230706	153700	3302038748	1800	1800	1800	1800	0
253	20230706	153600	3302038748	1800	1800	1800	1800	0
254	20230706	153500	3302038748	1800	1800	1800	1800	0
255	20230706	153400	3302038748	1800	1800	1800	1800	0
256	20230706	153300	3302038748	1800	1800	1800	1800	0
257	20230706	153200	3302038748	1800	1800	1800	1800	0
258	20230706	153100	3302038748	1800	1800	1800	1800	0
259	20230706	153000	3302038748	1800	1800	1800	1800	7163
260	20230706	152900	3289145348	1789	1789	1789	1789	0
261	20230706	152800	3289145348	1789	1789	1789	1789	0
262	20230706	152700	3289145348	1789	1789	1789	1789	0
263	20230706	152600	3289145348	1789	1789	1789	1789	0
264	20230706	152500	3289145348	1789	1789	1789	1789	0
265	20230706	152400	3289145348	1789	1789	1789	1789	0
266	20230706	152300	3289145348	1789	1789	1789	1789	0
267	20230706	152200	3289145348	1789	1789	1789	1789	0
268	20230706	152100	3289145348	1789	1789	1789	1789	0
269	20230706	152000	3289145348	1789	1789	1789	1789	0
270	20230706	151900	3289145348	1789	1789	1789	1789	2735
271	20230706	151800	3284252433	1789	1789	1790	1789	6854
272	20230706	151700	3271990618	1789	1789	1789	1788	3123
273	20230706	151600	3266403771	1789	1790	1790	1789	8029
274	20230706	151500	3252039854	1789	1790	1790	1789	1756
275	20230706	151400	3248897034	1789	1790	1790	1789	7303
276	20230706	151300	3235826264	1790	1790	1790	1789	3344
277	20230706	151200	3229841704	1791	1791	1792	1790	1536
278	20230706	151100	3227091023	1791	1791	1791	1790	2616
279	20230706	151000	3222405771	1791	1790	1791	1789	631
280	20230706	150900	3221276142	1790	1791	1791	1790	853
281	20230706	150800	3219749117	1790	1790	1790	1789	1806
282	20230706	150700	3216516397	1790	1790	1790	1790	1615
283	20230706	150600	3213625547	1790	1790	1790	1790	3537
284	20230706	150500	3207294317	1789	1790	1790	1789	198
285	20230706	150400	3206939953	1790	1789	1791	1789	1066
286	20230706	150300	3205032117	1789	1789	1789	1789	3221
287	20230706	150200	3199269748	1789	1789	1789	1789	2224
288	20230706	150100	3195291012	1789	1790	1790	1789	9076
289	20230706	150000	3179052515	1789	1790	1790	1789	3316
290	20230706	145900	3173117514	1790	1789	1790	1789	2016
291	20230706	145800	3169508875	1789	1790	1790	1789	1389
292	20230706	145700	3167023665	1789	1789	1790	1789	2225
293	20230706	145600	3163043139	1790	1791	1792	1790	6317
294	20230706	145500	3151731379	1792	1792	1792	1792	346
295	20230706	145400	3151111347	1791	1795	1795	1790	593
296	20230706	145300	3150048739	1795	1796	1796	1790	204
297	20230706	145200	3149683056	1796	1798	1798	1789	7937
298	20230706	145100	3135461361	1794	1798	1799	1794	10651
299	20230706	145000	3116324632	1796	1798	1798	1796	3196
300	20230706	144900	3110580186	1797	1797	1798	1796	1553
301	20230706	144800	3107789632	1796	1797	1798	1795	1938
302	20230706	144700	3104306392	1795	1798	1798	1795	392
303	20230706	144600	3103602212	1795	1795	1798	1794	951
304	20230706	144500	3101895215	1794	1795	1795	1794	500
305	20230706	144400	3100997843	1794	1795	1795	1789	3244
306	20230706	144300	3095178295	1789	1790	1795	1789	23615
307	20230706	144200	3052875345	1790	1790	1790	1790	2680
308	20230706	144100	3048078145	1790	1790	1790	1790	550
309	20230706	144000	3047093645	1790	1791	1791	1790	3746
310	20230706	143900	3040387173	1791	1791	1791	1791	11411
311	20230706	143800	3019950072	1791	1790	1791	1790	1491
312	20230706	143700	3017280723	1791	1791	1791	1790	1453
313	20230706	143600	3014678430	1791	1792	1792	1791	1765
314	20230706	143500	3011517309	1792	1792	1792	1791	1626
315	20230706	143400	3008604688	1792	1792	1792	1792	417
316	20230706	143300	3007857424	1792	1792	1792	1791	1862
317	20230706	143200	3004522520	1791	1791	1792	1791	800
318	20230706	143100	3003089702	1792	1792	1792	1791	229
319	20230706	143000	3002679437	1792	1792	1792	1791	811
320	20230706	142900	3001226131	1792	1793	1793	1792	3797
321	20230706	142800	2994421831	1792	1792	1792	1792	285
322	20230706	142700	2993911111	1792	1795	1795	1792	939
323	20230706	142600	2992228399	1792	1794	1794	1792	1278
324	20230706	142500	2989937169	1794	1794	1794	1794	16
325	20230706	142400	2989908465	1794	1794	1794	1794	813
326	20230706	142300	2988449943	1794	1794	1794	1793	1163
327	20230706	142200	2986364562	1794	1793	1794	1792	2025
328	20230706	142100	2982735628	1794	1793	1794	1793	923
329	20230706	142000	2981080659	1793	1793	1793	1792	667
330	20230706	141900	2979884741	1793	1793	1793	1793	4483
331	20230706	141800	2971846722	1794	1795	1795	1794	346
332	20230706	141700	2971225774	1793	1797	1797	1793	1900
333	20230706	141600	2967817646	1795	1797	1797	1795	711
334	20230706	141500	2966541137	1795	1797	1797	1795	1056
335	20230706	141400	2964644209	1797	1798	1798	1797	4160
336	20230706	141300	2957165795	1798	1798	1798	1798	323
337	20230706	141200	2956585041	1798	1798	1798	1798	564
338	20230706	141100	2955570969	1798	1799	1799	1798	2647
339	20230706	141000	2950811078	1799	1799	1800	1799	208
340	20230706	140900	2950436782	1800	1800	1800	1800	295
341	20230706	140800	2949905782	1798	1798	1800	1798	509
342	20230706	140700	2948990466	1796	1798	1798	1796	920
343	20230706	140600	2947336936	1797	1798	1800	1797	1642
344	20230706	140500	2944384873	1798	1798	1798	1798	587
345	20230706	140400	2943329447	1798	1794	1798	1793	3202
346	20230706	140300	2937584882	1793	1798	1798	1793	1177
347	20230706	140200	2935472271	1798	1799	1799	1798	622
348	20230706	140100	2934353637	1799	1798	1799	1793	4654
349	20230706	140000	2926003732	1799	1800	1800	1797	555
350	20230706	135900	2925005251	1800	1800	1801	1800	1344
351	20230706	135800	2922586036	1800	1801	1801	1800	797
352	20230706	135700	2921150640	1801	1801	1802	1801	7801
353	20230706	135600	2907101029	1802	1803	1804	1802	6339
354	20230706	135500	2895676599	1803	1803	1803	1803	5
355	20230706	135400	2895667584	1804	1804	1804	1803	32
356	20230706	135300	2895609857	1804	1804	1804	1803	286
357	20230706	135200	2895094065	1803	1803	1804	1803	161
358	20230706	135100	2894803781	1803	1803	1803	1803	156
359	20230706	135000	2894522513	1803	1803	1803	1802	853
360	20230706	134900	2892984927	1802	1802	1803	1802	1440
361	20230706	134800	2890389997	1802	1803	1803	1802	815
362	20230706	134700	2888921362	1802	1802	1802	1802	10
363	20230706	134600	2888903342	1802	1802	1802	1802	240
364	20230706	134500	2888470862	1805	1803	1805	1802	8635
365	20230706	134400	2872899245	1805	1806	1806	1805	9142
366	20230706	134300	2856389941	1807	1807	1807	1806	876
367	20230706	134200	2854807360	1806	1806	1806	1805	1254
368	20230706	134100	2852543050	1806	1807	1807	1806	181
369	20230706	134000	2852215994	1807	1808	1808	1807	186
370	20230706	133900	2851879736	1808	1810	1810	1808	427
371	20230706	133800	2851107527	1810	1811	1811	1801	2384
372	20230706	133700	2846803161	1811	1809	1811	1809	4827
373	20230706	133600	2838070408	1810	1809	1813	1809	5207
374	20230706	133500	2828646416	1813	1817	1818	1807	12728
375	20230706	133400	2805559992	1818	1817	1818	1815	5696
376	20230706	133300	2795210609	1815	1819	1820	1795	13153
377	20230706	133200	2771303622	1795	1787	1820	1786	22305
378	20230706	133100	2731228347	1787	1789	1789	1787	11023
379	20230706	133000	2711526811	1789	1790	1790	1789	5877
380	20230706	132900	2701007680	1790	1790	1790	1789	3079
381	20230706	132800	2695498122	1790	1791	1791	1790	4063
382	20230706	132700	2688225346	1791	1792	1792	1790	3455
383	20230706	132600	2682040750	1792	1791	1792	1790	153
384	20230706	132500	2681766875	1790	1792	1793	1790	178
385	20230706	132400	2681448134	1793	1791	1793	1790	3216
386	20230706	132300	2675691015	1790	1790	1791	1790	5110
387	20230706	132200	2666544015	1790	1790	1792	1790	7100
388	20230706	132100	2653833392	1790	1790	1795	1790	7353
389	20230706	132000	2640664112	1791	1795	1795	1791	1201
390	20230706	131900	2638513101	1795	1795	1795	1790	11941
391	20230706	131800	2617108808	1795	1795	1796	1795	251
392	20230706	131700	2616658253	1795	1795	1795	1795	518
393	20230706	131600	2615728443	1795	1795	1796	1795	1398
394	20230706	131500	2613218842	1795	1795	1795	1795	304
395	20230706	131400	2612673162	1795	1795	1795	1795	4563
396	20230706	131300	2604482577	1795	1797	1797	1795	2085
397	20230706	131200	2600738647	1797	1798	1798	1795	2199
398	20230706	131100	2596789333	1798	1798	1799	1796	2710
399	20230706	131000	2591917709	1797	1799	1799	1797	15602
400	20230706	130900	2563876325	1800	1801	1801	1799	15899
401	20230706	130800	2535262450	1801	1801	1801	1801	1278
402	20230706	130700	2532960772	1801	1801	1801	1801	3269
403	20230706	130600	2527073303	1801	1801	1801	1801	2826
404	20230706	130500	2521983677	1801	1801	1801	1800	1078
405	20230706	130400	2520042202	1801	1801	1803	1801	2384
406	20230706	130300	2515748604	1803	1801	1804	1801	2210
407	20230706	130200	2511762369	1804	1801	1804	1801	625
408	20230706	130100	2510636735	1801	1801	1804	1801	880
409	20230706	130000	2509051555	1801	1801	1801	1801	152
410	20230706	125900	2508777803	1804	1801	1804	1801	422
411	20230706	125800	2508016860	1801	1802	1804	1800	10098
412	20230706	125700	2489835834	1801	1801	1801	1800	3717
413	20230706	125600	2483141647	1801	1806	1806	1801	21014
414	20230706	125500	2445249493	1806	1805	1806	1805	4022
415	20230706	125400	2437989751	1805	1805	1806	1805	2813
416	20230706	125300	2432912271	1806	1806	1806	1806	391
417	20230706	125200	2432206125	1806	1809	1809	1806	1358
418	20230706	125100	2429753574	1806	1806	1806	1806	580
419	20230706	125000	2428706094	1806	1807	1807	1806	53
420	20230706	124900	2428610372	1806	1806	1806	1806	62
421	20230706	124800	2428498400	1806	1807	1812	1806	2559
422	20230706	124700	2423875411	1807	1807	1812	1807	2468
423	20230706	124600	2419415210	1807	1810	1810	1807	2947
424	20230706	124500	2414089500	1807	1812	1812	1807	9515
425	20230706	124400	2396865731	1812	1812	1812	1812	437
426	20230706	124300	2396073887	1812	1813	1813	1812	673
427	20230706	124200	2394854382	1812	1813	1813	1812	900
428	20230706	124100	2393223532	1812	1815	1815	1812	410
429	20230706	124000	2392480582	1815	1812	1815	1812	1047
430	20230706	123900	2390583277	1812	1815	1815	1812	939
431	20230706	123800	2388881157	1815	1815	1815	1814	98
432	20230706	123700	2388703288	1817	1816	1817	1816	2198
433	20230706	123600	2384711639	1816	1813	1816	1812	1030
434	20230706	123500	2382844275	1812	1817	1817	1811	6690
435	20230706	123400	2370717666	1817	1817	1817	1816	1923
436	20230706	123300	2367225277	1817	1817	1817	1816	1797
437	20230706	123200	2363960135	1817	1819	1819	1817	928
438	20230706	123100	2362272227	1819	1819	1819	1818	662
439	20230706	123000	2361068549	1820	1820	1820	1818	147
440	20230706	122900	2360801011	1820	1820	1820	1820	279
441	20230706	122800	2360293231	1820	1820	1820	1817	18
442	20230706	122700	2360260486	1817	1817	1821	1816	57
443	20230706	122600	2360156943	1817	1821	1821	1816	917
444	20230706	122500	2358489493	1821	1820	1821	1820	362
445	20230706	122400	2357830427	1820	1816	1820	1816	585
446	20230706	122300	2356768043	1816	1816	1820	1816	483
447	20230706	122200	2355890823	1816	1825	1825	1816	8155
448	20230706	122100	2341055135	1825	1821	1825	1817	6183
449	20230706	122000	2329792886	1821	1824	1825	1821	1051
450	20230706	121900	2327878868	1821	1828	1828	1820	2908
451	20230706	121800	2322574746	1828	1830	1831	1828	23361
452	20230706	121700	2279833429	1830	1830	1832	1830	22265
453	20230706	121600	2239069526	1831	1831	1832	1830	14348
454	20230706	121500	2212799166	1830	1830	1831	1829	24834
455	20230706	121400	2167348269	1830	1827	1830	1826	21752
456	20230706	121300	2127579189	1826	1820	1827	1819	7713
457	20230706	121200	2113508480	1819	1816	1820	1815	5667
458	20230706	121100	2103204879	1814	1810	1817	1810	6589
459	20230706	121000	2091238452	1817	1806	1820	1805	13831
460	20230706	120900	2066159969	1806	1806	1807	1806	979
461	20230706	120800	2064391885	1807	1807	1807	1807	86
462	20230706	120700	2064236483	1804	1804	1804	1804	824
463	20230706	120600	2062749987	1804	1804	1804	1804	1807
464	20230706	120500	2059490159	1804	1807	1807	1804	3011
465	20230706	120400	2054052790	1807	1807	1807	1807	368
466	20230706	120300	2053387814	1806	1806	1806	1806	648
467	20230706	120200	2052217526	1806	1807	1807	1806	193
468	20230706	120100	2051868858	1807	1805	1807	1805	2614
469	20230706	120000	2047150108	1806	1806	1806	1806	26
470	20230706	115900	2047103152	1806	1806	1806	1806	1200
471	20230706	115800	2044935952	1806	1806	1807	1805	1237
472	20230706	115700	2042702674	1806	1806	1806	1805	966
473	20230706	115600	2040958079	1806	1806	1806	1805	251
474	20230706	115500	2040504903	1806	1807	1807	1806	1729
475	20230706	115400	2037381251	1807	1809	1810	1807	742
476	20230706	115300	2036039651	1809	1810	1810	1809	7
477	20230706	115200	2036026982	1810	1810	1810	1809	222
478	20230706	115100	2035625182	1810	1806	1810	1806	193
479	20230706	115000	2035276531	1806	1810	1810	1806	13166
480	20230706	114900	2011462952	1810	1810	1811	1810	142
481	20230706	114800	2011205910	1811	1812	1812	1811	9444
482	20230706	114700	1994101761	1812	1812	1812	1812	2344
483	20230706	114600	1989854433	1812	1813	1813	1812	76
484	20230706	114500	1989716719	1813	1812	1813	1812	1801
485	20230706	114400	1986452771	1812	1812	1812	1812	1996
486	20230706	114300	1982836019	1812	1812	1812	1812	185
487	20230706	114200	1982500799	1813	1813	1813	1812	1021
488	20230706	114100	1980649899	1812	1813	1813	1812	20
489	20230706	114000	1980613649	1813	1814	1814	1812	3140
490	20230706	113900	1974921045	1814	1814	1814	1814	7
491	20230706	113800	1974908347	1814	1815	1815	1813	1352
492	20230706	113700	1972456131	1814	1814	1814	1813	987
493	20230706	113600	1970665807	1814	1817	1817	1814	1911
494	20230706	113500	1967197044	1817	1820	1820	1817	938
495	20230706	113400	1965490821	1820	1821	1821	1820	1132
496	20230706	113300	1963430380	1821	1821	1822	1820	4217
497	20230706	113200	1955752757	1822	1825	1825	1822	11549
498	20230706	113100	1934691162	1825	1827	1827	1825	5532
499	20230706	113000	1924595167	1827	1829	1829	1827	7128
500	20230706	112900	1911572213	1829	1828	1829	1828	2309
501	20230706	112800	1907351360	1828	1828	1828	1828	3246
502	20230706	112700	1901417672	1828	1828	1829	1828	7896
503	20230706	112600	1886983668	1829	1829	1829	1828	5261
504	20230706	112500	1877362349	1830	1830	1830	1829	6087
505	20230706	112400	1866224395	1829	1829	1831	1829	2457
506	20230706	112300	1861728752	1830	1829	1830	1829	8993
507	20230706	112200	1845274307	1830	1829	1830	1829	14081
508	20230706	112100	1819511608	1829	1832	1832	1829	26749
509	20230706	112000	1770548783	1831	1833	1834	1830	16144
510	20230706	111900	1740968751	1832	1830	1833	1829	22890
511	20230706	111800	1699074564	1829	1822	1830	1822	26709
512	20230706	111700	1650272057	1823	1813	1823	1813	10133
513	20230706	111600	1631831069	1819	1813	1820	1812	14187
514	20230706	111500	1606053775	1812	1814	1814	1812	415
515	20230706	111400	1605301775	1814	1812	1814	1812	445
516	20230706	111300	1604495365	1811	1811	1812	1811	270
517	20230706	111200	1604006355	1815	1811	1815	1811	1087
518	20230706	111100	1602037520	1811	1812	1812	1811	5483
519	20230706	111000	1592102839	1812	1812	1813	1812	892
520	20230706	110900	1590486481	1817	1813	1817	1812	12404
521	20230706	110800	1568004613	1813	1814	1814	1813	1274
522	20230706	110700	1565694523	1815	1815	1815	1815	323
523	20230706	110600	1565108278	1815	1816	1816	1815	1366
524	20230706	110500	1562628366	1816	1817	1817	1816	330
525	20230706	110400	1562028886	1818	1819	1819	1818	2198
526	20230706	110300	1558031402	1819	1821	1821	1819	6367
527	20230706	110200	1546448360	1821	1821	1821	1820	3343
528	20230706	110100	1540361307	1821	1823	1823	1821	1452
529	20230706	110000	1537715807	1823	1822	1824	1821	5961
530	20230706	105900	1526851562	1822	1822	1823	1822	8327
531	20230706	105800	1511678370	1822	1819	1822	1818	28063
532	20230706	105700	1460613224	1818	1817	1819	1814	11136
533	20230706	105600	1440372176	1814	1819	1819	1811	11129
534	20230706	105500	1420151766	1818	1815	1819	1815	5573
535	20230706	105400	1410026675	1816	1802	1816	1802	5904
536	20230706	105300	1399309535	1815	1801	1818	1799	22287
537	20230706	105200	1359084954	1801	1803	1803	1800	11230
538	20230706	105100	1338855645	1803	1804	1804	1803	850
539	20230706	105000	1337322281	1803	1803	1803	1803	131
540	20230706	104900	1337086088	1803	1801	1803	1801	4718
541	20230706	104800	1328586852	1801	1802	1803	1801	2841
542	20230706	104700	1323468502	1803	1803	1803	1803	13
543	20230706	104600	1323445063	1803	1804	1804	1803	3435
544	20230706	104500	1317251558	1804	1804	1804	1803	1586
545	20230706	104400	1314391945	1803	1804	1804	1803	3182
546	20230706	104300	1308654721	1804	1803	1804	1802	904
547	20230706	104200	1307024924	1803	1804	1804	1802	3390
548	20230706	104100	1300915283	1804	1805	1805	1804	3110
549	20230706	104000	1295302702	1805	1807	1807	1804	3029
550	20230706	103900	1289835795	1807	1809	1809	1807	1789
551	20230706	103800	1286602378	1809	1810	1812	1808	3232
552	20230706	103700	1280755045	1810	1813	1813	1810	3095
553	20230706	103600	1275149321	1813	1814	1814	1813	845
554	20230706	103500	1273617315	1814	1815	1817	1813	1511
555	20230706	103400	1270874214	1815	1809	1815	1809	4740
556	20230706	103300	1262283722	1809	1807	1809	1807	1044
557	20230706	103200	1260396345	1807	1807	1807	1807	19
558	20230706	103100	1260362012	1805	1804	1805	1804	13697
559	20230706	103000	1235639914	1804	1805	1805	1804	2534
560	20230706	102900	1231068409	1805	1806	1806	1804	4150
561	20230706	102800	1223577976	1808	1809	1809	1807	11635
562	20230706	102700	1202551097	1808	1807	1808	1807	2043
563	20230706	102600	1198857553	1807	1806	1808	1806	7036
564	20230706	102500	1186145748	1806	1809	1811	1806	6980
565	20230706	102400	1173528796	1810	1816	1816	1810	11443
566	20230706	102300	1152792302	1816	1820	1820	1815	5094
567	20230706	102200	1143530020	1820	1825	1825	1819	26436
568	20230706	102100	1095357672	1825	1835	1835	1825	23813
569	20230706	102000	1051760622	1833	1835	1839	1830	50476
570	20230706	101900	959190567	1834	1820	1835	1819	42231
571	20230706	101800	882098843	1819	1810	1820	1810	40102
572	20230706	101700	809195733	1810	1804	1812	1804	30805
573	20230706	101600	753494904	1805	1802	1805	1802	12550
574	20230706	101500	730859632	1803	1800	1803	1800	3648
575	20230706	101400	724287704	1801	1800	1801	1799	12338
576	20230706	101300	702075651	1799	1796	1800	1795	13331
577	20230706	101200	678103803	1795	1795	1796	1790	2733
578	20230706	101100	673203549	1791	1797	1797	1788	973
579	20230706	101000	671457117	1788	1787	1798	1787	1357
580	20230706	100900	669020185	1798	1787	1798	1783	3622
581	20230706	100800	662527462	1797	1783	1797	1782	11590
582	20230706	100700	641770838	1783	1782	1783	1782	1179
583	20230706	100600	639669260	1782	1782	1786	1782	2780
584	20230706	100500	634714500	1782	1786	1787	1782	8321
585	20230706	100400	619876015	1786	1786	1786	1785	6636
586	20230706	100300	608030354	1786	1786	1786	1785	2769
587	20230706	100200	603084927	1786	1787	1787	1786	1917
588	20230706	100100	599660972	1787	1789	1789	1787	17980
589	20230706	100000	567512426	1788	1789	1790	1788	3534
590	20230706	095900	561191668	1790	1790	1790	1789	1480
591	20230706	095800	558542568	1790	1792	1792	1790	7235
592	20230706	095700	545589748	1792	1792	1792	1792	1481
593	20230706	095600	542935796	1792	1792	1792	1791	1737
594	20230706	095500	539824092	1792	1792	1792	1791	301
595	20230706	095400	539284966	1792	1793	1793	1792	1426
596	20230706	095300	536729364	1792	1793	1793	1792	324
597	20230706	095200	536148433	1793	1792	1793	1792	125
598	20230706	095100	535924412	1794	1794	1794	1793	6843
599	20230706	095000	523652070	1794	1796	1796	1794	1894
600	20230706	094900	520251848	1796	1796	1796	1795	1454
601	20230706	094800	517640469	1796	1796	1796	1795	4221
602	20230706	094700	510063652	1796	1795	1796	1794	5736
603	20230706	094600	499767434	1794	1800	1800	1794	33377
604	20230706	094500	439763378	1799	1800	1800	1799	9102
605	20230706	094400	423381018	1800	1797	1800	1796	3097
606	20230706	094300	417811415	1796	1791	1797	1790	7580
607	20230706	094200	404217012	1790	1784	1792	1784	1122
608	20230706	094100	402207974	1791	1781	1791	1780	22348
609	20230706	094000	362349256	1781	1783	1783	1781	1354
610	20230706	093900	359937712	1784	1781	1784	1780	622
611	20230706	093800	358829612	1784	1784	1784	1781	308
612	20230706	093700	358281040	1781	1784	1784	1781	3469
613	20230706	093600	352093980	1784	1784	1784	1783	4903
614	20230706	093500	343350229	1784	1784	1784	1783	3303
615	20230706	093400	337458680	1784	1783	1784	1783	1790
616	20230706	093300	334265588	1783	1784	1784	1780	5918
617	20230706	093200	323719330	1784	1784	1784	1783	5320
618	20230706	093100	314228460	1784	1781	1784	1781	5225
619	20230706	093000	304913543	1781	1780	1781	1780	4552
620	20230706	092900	296810813	1780	1780	1780	1779	650
621	20230706	092800	295653913	1780	1779	1780	1778	1051
622	20230706	092700	293784275	1779	1778	1779	1778	8236
623	20230706	092600	279133961	1779	1779	1779	1778	766
624	20230706	092500	277771447	1779	1779	1779	1779	2412
625	20230706	092400	273480499	1779	1779	1779	1778	2847
626	20230706	092300	268416790	1779	1779	1779	1778	2623
627	20230706	092200	263750484	1779	1780	1780	1778	4804
628	20230706	092100	255204103	1780	1779	1780	1779	1919
629	20230706	092000	251788723	1780	1781	1781	1779	5569
630	20230706	091900	241879090	1781	1782	1782	1779	4391
631	20230706	091800	234062873	1782	1780	1783	1780	2741
632	20230706	091700	229182732	1780	1781	1784	1780	3046
633	20230706	091600	223760805	1784	1784	1784	1780	1437
634	20230706	091500	221200589	1784	1786	1786	1779	3712
635	20230706	091400	214591447	1785	1785	1786	1785	6036
636	20230706	091300	203811216	1780	1780	1782	1780	4640
637	20230706	091200	195551085	1780	1780	1780	1780	2244
638	20230706	091100	191556765	1778	1781	1782	1778	8201
639	20230706	091000	176964578	1778	1777	1781	1777	10804
640	20230706	090900	157754115	1778	1778	1778	1777	10187
641	20230706	090800	139644859	1777	1777	1778	1777	9401
642	20230706	090700	122934255	1777	1778	1779	1777	5951
643	20230706	090600	112353488	1778	1778	1779	1777	18657
644	20230706	090500	79182348	1779	1780	1781	1778	3683
645	20230706	090400	72630556	1781	1781	1782	1780	14599
646	20230706	090300	46637717	1781	1785	1786	1781	2065
647	20230706	090200	42955348	1785	1789	1789	1785	4457
648	20230706	090100	34995081	1789	1796	1796	1788	11609
649	20230706	090000	14193672	1797	1801	1804	1797	7881