KissMeData/027830/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	190500	939612724	1800	1800	1800	1800	2880
3	20230706	190400	939612724	1800	1800	1800	1800	0
4	20230706	190300	939612724	1800	1800	1800	1800	0
5	20230706	190200	939612724	1800	1800	1800	1800	0
6	20230706	190100	939612724	1800	1800	1800	1800	0
7	20230706	190000	939612724	1800	1800	1800	1800	0
8	20230706	185900	939612724	1800	1800	1800	1800	0
9	20230706	185800	939612724	1800	1800	1800	1800	0
10	20230706	185700	939612724	1800	1800	1800	1800	0
11	20230706	185600	939612724	1800	1800	1800	1800	0
12	20230706	185500	939612724	1800	1800	1800	1800	0
13	20230706	185400	939612724	1800	1800	1800	1800	0
14	20230706	185300	939612724	1800	1800	1800	1800	0
15	20230706	185200	939612724	1800	1800	1800	1800	0
16	20230706	185100	939612724	1800	1800	1800	1800	0
17	20230706	185000	939612724	1800	1800	1800	1800	0
18	20230706	184900	939612724	1800	1800	1800	1800	0
19	20230706	184800	939612724	1800	1800	1800	1800	0
20	20230706	184700	939612724	1800	1800	1800	1800	0
21	20230706	184600	939612724	1800	1800	1800	1800	0
22	20230706	184500	939612724	1800	1800	1800	1800	0
23	20230706	184400	939612724	1800	1800	1800	1800	0
24	20230706	184300	939612724	1800	1800	1800	1800	0
25	20230706	184200	939612724	1800	1800	1800	1800	0
26	20230706	184100	939612724	1800	1800	1800	1800	0
27	20230706	184000	939612724	1800	1800	1800	1800	0
28	20230706	183900	939612724	1800	1800	1800	1800	0
29	20230706	183800	939612724	1800	1800	1800	1800	0
30	20230706	183700	939612724	1800	1800	1800	1800	0
31	20230706	183600	939612724	1800	1800	1800	1800	0
32	20230706	183500	939612724	1800	1800	1800	1800	2880
33	20230706	183400	939612724	1800	1800	1800	1800	0
34	20230706	183300	939612724	1800	1800	1800	1800	0
35	20230706	183200	939612724	1800	1800	1800	1800	0
36	20230706	183100	939612724	1800	1800	1800	1800	0
37	20230706	183000	939612724	1800	1800	1800	1800	0
38	20230706	182900	939612724	1800	1800	1800	1800	0
39	20230706	182800	939612724	1800	1800	1800	1800	0
40	20230706	182700	939612724	1800	1800	1800	1800	0
41	20230706	182600	939612724	1800	1800	1800	1800	0
42	20230706	182500	939612724	1800	1800	1800	1800	0
43	20230706	182400	939612724	1800	1800	1800	1800	0
44	20230706	182300	939612724	1800	1800	1800	1800	0
45	20230706	182200	939612724	1800	1800	1800	1800	0
46	20230706	182100	939612724	1800	1800	1800	1800	0
47	20230706	182000	939612724	1800	1800	1800	1800	0
48	20230706	181900	939612724	1800	1800	1800	1800	0
49	20230706	181800	939612724	1800	1800	1800	1800	0
50	20230706	181700	939612724	1800	1800	1800	1800	0
51	20230706	181600	939612724	1800	1800	1800	1800	0
52	20230706	181500	939612724	1800	1800	1800	1800	0
53	20230706	181400	939612724	1800	1800	1800	1800	0
54	20230706	181300	939612724	1800	1800	1800	1800	0
55	20230706	181200	939612724	1800	1800	1800	1800	0
56	20230706	181100	939612724	1800	1800	1800	1800	0
57	20230706	181000	939612724	1800	1800	1800	1800	0
58	20230706	180900	939612724	1800	1800	1800	1800	0
59	20230706	180800	939612724	1800	1800	1800	1800	0
60	20230706	180700	939612724	1800	1800	1800	1800	0
61	20230706	180600	939612724	1800	1800	1800	1800	0
62	20230706	180500	939612724	1800	1800	1800	1800	2880
63	20230706	180400	939612724	1800	1800	1800	1800	0
64	20230706	180300	939612724	1800	1800	1800	1800	0
65	20230706	180200	939612724	1800	1800	1800	1800	0
66	20230706	180100	939612724	1800	1800	1800	1800	0
67	20230706	180000	939612724	1800	1800	1800	1800	0
68	20230706	175900	939612724	1800	1800	1800	1800	0
69	20230706	175800	939612724	1800	1800	1800	1800	0
70	20230706	175700	939612724	1800	1800	1800	1800	0
71	20230706	175600	939612724	1800	1800	1800	1800	0
72	20230706	175500	939612724	1800	1800	1800	1800	0
73	20230706	175400	939612724	1800	1800	1800	1800	0
74	20230706	175300	939612724	1800	1800	1800	1800	0
75	20230706	175200	939612724	1800	1800	1800	1800	0
76	20230706	175100	939612724	1800	1800	1800	1800	0
77	20230706	175000	939612724	1800	1800	1800	1800	0
78	20230706	174900	939612724	1800	1800	1800	1800	0
79	20230706	174800	939612724	1800	1800	1800	1800	0
80	20230706	174700	939612724	1800	1800	1800	1800	0
81	20230706	174600	939612724	1800	1800	1800	1800	0
82	20230706	174500	939612724	1800	1800	1800	1800	0
83	20230706	174400	939612724	1800	1800	1800	1800	0
84	20230706	174300	939612724	1800	1800	1800	1800	0
85	20230706	174200	939612724	1800	1800	1800	1800	0
86	20230706	174100	939612724	1800	1800	1800	1800	0
87	20230706	174000	939612724	1800	1800	1800	1800	0
88	20230706	173900	939612724	1800	1800	1800	1800	0
89	20230706	173800	939612724	1800	1800	1800	1800	0
90	20230706	173700	939612724	1800	1800	1800	1800	0
91	20230706	173600	939612724	1800	1800	1800	1800	0
92	20230706	173500	939612724	1800	1800	1800	1800	2880
93	20230706	173400	939612724	1800	1800	1800	1800	0
94	20230706	173300	939612724	1800	1800	1800	1800	0
95	20230706	173200	939612724	1800	1800	1800	1800	0
96	20230706	173100	939612724	1800	1800	1800	1800	0
97	20230706	173000	939612724	1800	1800	1800	1800	0
98	20230706	172900	939612724	1800	1800	1800	1800	0
99	20230706	172800	939612724	1800	1800	1800	1800	0
100	20230706	172700	939612724	1800	1800	1800	1800	0
101	20230706	172600	939612724	1800	1800	1800	1800	0
102	20230706	172500	939612724	1800	1800	1800	1800	0
103	20230706	172400	939612724	1800	1800	1800	1800	0
104	20230706	172300	939612724	1800	1800	1800	1800	0
105	20230706	172200	939612724	1800	1800	1800	1800	0
106	20230706	172100	939612724	1800	1800	1800	1800	0
107	20230706	172000	939612724	1800	1800	1800	1800	0
108	20230706	171900	939612724	1800	1800	1800	1800	0
109	20230706	171800	939612724	1800	1800	1800	1800	0
110	20230706	171700	939612724	1800	1800	1800	1800	0
111	20230706	171600	939612724	1800	1800	1800	1800	0
112	20230706	171500	939612724	1800	1800	1800	1800	0
113	20230706	171400	939612724	1800	1800	1800	1800	0
114	20230706	171300	939612724	1800	1800	1800	1800	0
115	20230706	171200	939612724	1800	1800	1800	1800	0
116	20230706	171100	939612724	1800	1800	1800	1800	0
117	20230706	171000	939612724	1800	1800	1800	1800	0
118	20230706	170900	939612724	1800	1800	1800	1800	0
119	20230706	170800	939612724	1800	1800	1800	1800	0
120	20230706	170700	939612724	1800	1800	1800	1800	0
121	20230706	170600	939612724	1800	1800	1800	1800	0
122	20230706	170500	939612724	1800	1800	1800	1800	2880
123	20230706	170400	939612724	1800	1800	1800	1800	0
124	20230706	170300	939612724	1800	1800	1800	1800	0
125	20230706	170200	939612724	1800	1800	1800	1800	0
126	20230706	170100	939612724	1800	1800	1800	1800	0
127	20230706	170000	939612724	1800	1800	1800	1800	0
128	20230706	165900	939612724	1800	1800	1800	1800	0
129	20230706	165800	939612724	1800	1800	1800	1800	0
130	20230706	165700	939612724	1800	1800	1800	1800	0
131	20230706	165600	939612724	1800	1800	1800	1800	0
132	20230706	165500	939612724	1800	1800	1800	1800	0
133	20230706	165400	939612724	1800	1800	1800	1800	0
134	20230706	165300	939612724	1800	1800	1800	1800	0
135	20230706	165200	939612724	1800	1800	1800	1800	0
136	20230706	165100	939612724	1800	1800	1800	1800	0
137	20230706	165000	939612724	1800	1800	1800	1800	0
138	20230706	164900	939612724	1800	1800	1800	1800	0
139	20230706	164800	939612724	1800	1800	1800	1800	0
140	20230706	164700	939612724	1800	1800	1800	1800	0
141	20230706	164600	939612724	1800	1800	1800	1800	0
142	20230706	164500	939612724	1800	1800	1800	1800	0
143	20230706	164400	939612724	1800	1800	1800	1800	0
144	20230706	164300	939612724	1800	1800	1800	1800	0
145	20230706	164200	939612724	1800	1800	1800	1800	0
146	20230706	164100	939612724	1800	1800	1800	1800	0
147	20230706	164000	939612724	1800	1800	1800	1800	0
148	20230706	163900	939612724	1800	1800	1800	1800	0
149	20230706	163800	939612724	1800	1800	1800	1800	0
150	20230706	163700	939612724	1800	1800	1800	1800	0
151	20230706	163600	939612724	1800	1800	1800	1800	0
152	20230706	163500	939612724	1800	1800	1800	1800	2880
153	20230706	163400	939612724	1800	1800	1800	1800	0
154	20230706	163300	939612724	1800	1800	1800	1800	0
155	20230706	163200	939612724	1800	1800	1800	1800	0
156	20230706	163100	939612724	1800	1800	1800	1800	0
157	20230706	163000	939612724	1800	1800	1800	1800	0
158	20230706	162900	939612724	1800	1800	1800	1800	0
159	20230706	162800	939612724	1800	1800	1800	1800	0
160	20230706	162700	939612724	1800	1800	1800	1800	0
161	20230706	162600	939612724	1800	1800	1800	1800	0
162	20230706	162500	939612724	1800	1800	1800	1800	0
163	20230706	162400	939612724	1800	1800	1800	1800	0
164	20230706	162300	939612724	1800	1800	1800	1800	0
165	20230706	162200	939612724	1800	1800	1800	1800	0
166	20230706	162100	939612724	1800	1800	1800	1800	0
167	20230706	162000	939612724	1800	1800	1800	1800	0
168	20230706	161900	939612724	1800	1800	1800	1800	0
169	20230706	161800	939612724	1800	1800	1800	1800	0
170	20230706	161700	939612724	1800	1800	1800	1800	0
171	20230706	161600	939612724	1800	1800	1800	1800	0
172	20230706	161500	939612724	1800	1800	1800	1800	0
173	20230706	161400	939612724	1800	1800	1800	1800	0
174	20230706	161300	939612724	1800	1800	1800	1800	0
175	20230706	161200	939612724	1800	1800	1800	1800	0
176	20230706	161100	939612724	1800	1800	1800	1800	0
177	20230706	161000	939612724	1800	1800	1800	1800	0
178	20230706	160900	939612724	1800	1800	1800	1800	0
179	20230706	160800	939612724	1800	1800	1800	1800	0
180	20230706	160700	939612724	1800	1800	1800	1800	0
181	20230706	160600	939612724	1800	1800	1800	1800	0
182	20230706	160500	939612724	1800	1800	1800	1800	2880
183	20230706	160400	939612724	1800	1800	1800	1800	0
184	20230706	160300	939612724	1800	1800	1800	1800	0
185	20230706	160200	939612724	1800	1800	1800	1800	0
186	20230706	160100	939612724	1800	1800	1800	1800	0
187	20230706	160000	939612724	1800	1800	1800	1800	0
188	20230706	155900	939612724	1800	1800	1800	1800	0
189	20230706	155800	939612724	1800	1800	1800	1800	0
190	20230706	155700	939612724	1800	1800	1800	1800	0
191	20230706	155600	939612724	1800	1800	1800	1800	0
192	20230706	155500	939612724	1800	1800	1800	1800	0
193	20230706	155400	939612724	1800	1800	1800	1800	0
194	20230706	155300	939612724	1800	1800	1800	1800	0
195	20230706	155200	939612724	1800	1800	1800	1800	0
196	20230706	155100	939612724	1800	1800	1800	1800	0
197	20230706	155000	939612724	1800	1800	1800	1800	0
198	20230706	154900	939612724	1800	1800	1800	1800	0
199	20230706	154800	939612724	1800	1800	1800	1800	0
200	20230706	154700	939612724	1800	1800	1800	1800	0
201	20230706	154600	939612724	1800	1800	1800	1800	0
202	20230706	154500	939612724	1800	1800	1800	1800	0
203	20230706	154400	939612724	1800	1800	1800	1800	0
204	20230706	154300	939612724	1800	1800	1800	1800	0
205	20230706	154200	939612724	1800	1800	1800	1800	0
206	20230706	154100	939612724	1800	1800	1800	1800	0
207	20230706	154000	939612724	1800	1800	1800	1800	0
208	20230706	153900	939612724	1800	1800	1800	1800	0
209	20230706	153800	939612724	1800	1800	1800	1800	0
210	20230706	153700	939612724	1800	1800	1800	1800	0
211	20230706	153600	939612724	1800	1800	1800	1800	0
212	20230706	153500	939612724	1800	1800	1800	1800	2880
213	20230706	153400	939612724	1800	1800	1800	1800	0
214	20230706	153300	939612724	1800	1800	1800	1800	0
215	20230706	153200	939612724	1800	1800	1800	1800	0
216	20230706	153100	939612724	1800	1800	1800	1800	0
217	20230706	153000	939612724	1800	1800	1800	1800	2880
218	20230706	152900	934428724	1803	1803	1803	1803	0
219	20230706	152800	934428724	1803	1803	1803	1803	0
220	20230706	152700	934428724	1803	1803	1803	1803	0
221	20230706	152600	934428724	1803	1803	1803	1803	0
222	20230706	152500	934428724	1803	1803	1803	1803	0
223	20230706	152400	934428724	1803	1803	1803	1803	0
224	20230706	152300	934428724	1803	1803	1803	1803	0
225	20230706	152200	934428724	1803	1803	1803	1803	0
226	20230706	152100	934428724	1803	1803	1803	1803	0
227	20230706	152000	934428724	1803	1803	1803	1803	0
228	20230706	151900	934428724	1803	1805	1805	1802	572
229	20230706	151800	933396290	1803	1803	1803	1803	1
230	20230706	151700	933394487	1806	1792	1806	1792	326
231	20230706	151600	932810083	1792	1794	1804	1792	1818
232	20230706	151500	929549468	1794	1800	1806	1794	3129
233	20230706	151400	923930165	1806	1805	1806	1798	706
234	20230706	151300	922660217	1806	1807	1807	1806	10
235	20230706	151200	922642149	1807	1802	1807	1798	1956
236	20230706	151100	919121525	1802	1802	1802	1802	0
237	20230706	151000	919121525	1802	1807	1807	1802	7
238	20230706	150900	919108903	1802	1805	1805	1802	604
239	20230706	150800	918020276	1805	1805	1805	1805	0
240	20230706	150700	918020276	1805	1806	1806	1805	149
241	20230706	150600	917751196	1805	1806	1806	1803	1021
242	20230706	150500	915908300	1812	1812	1812	1812	0
243	20230706	150400	915908300	1812	1812	1812	1812	0
244	20230706	150300	915908300	1812	1812	1812	1812	1
245	20230706	150200	915906488	1805	1812	1812	1805	1419
246	20230706	150100	913344737	1812	1812	1812	1812	11
247	20230706	150000	913324805	1813	1813	1813	1813	38
248	20230706	145900	913255911	1813	1813	1813	1813	59
249	20230706	145800	913148944	1814	1814	1814	1814	1656
250	20230706	145700	910144960	1806	1806	1806	1806	0
251	20230706	145600	910144960	1806	1813	1813	1806	4014
252	20230706	145500	902894042	1814	1814	1814	1814	0
253	20230706	145400	902894042	1814	1814	1814	1814	0
254	20230706	145300	902894042	1814	1814	1814	1814	0
255	20230706	145200	902894042	1814	1814	1814	1814	1
256	20230706	145100	902892228	1815	1815	1815	1815	3
257	20230706	145000	902886783	1815	1816	1816	1815	24
258	20230706	144900	902843220	1816	1816	1816	1816	0
259	20230706	144800	902843220	1816	1816	1816	1816	0
260	20230706	144700	902843220	1816	1816	1816	1816	0
261	20230706	144600	902843220	1816	1809	1816	1806	6
262	20230706	144500	902832369	1818	1819	1819	1806	5355
263	20230706	144400	893100535	1819	1811	1819	1811	225
264	20230706	144300	892693036	1811	1808	1811	1808	277
265	20230706	144200	892191416	1808	1808	1808	1808	2
266	20230706	144100	892187800	1806	1808	1808	1806	183
267	20230706	144000	891857189	1811	1811	1811	1811	0
268	20230706	143900	891857189	1811	1809	1811	1809	217
269	20230706	143800	891464618	1807	1807	1807	1807	22
270	20230706	143700	891424864	1807	1813	1814	1807	963
271	20230706	143600	889680943	1814	1816	1816	1814	840
272	20230706	143500	888156128	1816	1817	1819	1816	150
273	20230706	143400	887883721	1820	1820	1820	1816	35
274	20230706	143300	887820140	1818	1820	1820	1818	224
275	20230706	143200	887412905	1820	1823	1823	1820	1158
276	20230706	143100	885304835	1822	1821	1823	1820	2784
277	20230706	143000	880232925	1822	1822	1822	1820	895
278	20230706	142900	878603866	1820	1821	1822	1820	135
279	20230706	142800	878358055	1820	1819	1821	1818	585
280	20230706	142700	877292855	1821	1821	1821	1820	162
281	20230706	142600	876997863	1820	1820	1820	1819	1542
282	20230706	142500	874191424	1820	1814	1820	1813	4318
283	20230706	142400	866343942	1813	1813	1814	1813	139
284	20230706	142300	866091931	1813	1812	1814	1812	3
285	20230706	142200	866086492	1813	1814	1814	1813	113
286	20230706	142100	865881621	1813	1812	1813	1812	231
287	20230706	142000	865463039	1813	1814	1814	1813	67
288	20230706	141900	865341502	1815	1817	1817	1815	831
289	20230706	141800	863832401	1818	1814	1818	1812	2817
290	20230706	141700	858717667	1814	1811	1814	1811	763
291	20230706	141600	857335113	1811	1809	1811	1809	49
292	20230706	141500	857246403	1810	1809	1812	1808	218
293	20230706	141400	856851804	1810	1811	1811	1809	508
294	20230706	141300	855932039	1811	1806	1811	1806	199
295	20230706	141200	855572550	1806	1800	1811	1799	18718
296	20230706	141100	821766392	1800	1800	1800	1800	2503
297	20230706	141000	817260992	1800	1800	1800	1798	925
298	20230706	140900	815597533	1800	1799	1800	1799	34
299	20230706	140800	815536364	1799	1799	1800	1799	204
300	20230706	140700	815169167	1799	1799	1800	1798	54
301	20230706	140600	815072065	1800	1803	1803	1800	154
302	20230706	140500	814794408	1804	1805	1806	1804	2704
303	20230706	140400	809911120	1806	1805	1806	1802	965
304	20230706	140300	808169379	1804	1800	1804	1798	1530
305	20230706	140200	805416563	1799	1800	1801	1799	2635
306	20230706	140100	800673491	1801	1799	1801	1795	3467
307	20230706	140000	794437195	1799	1789	1800	1789	10539
308	20230706	135900	775515898	1789	1786	1789	1786	1264
309	20230706	135800	773257316	1785	1784	1785	1784	225
310	20230706	135700	772855696	1785	1785	1785	1785	52
311	20230706	135600	772762876	1785	1781	1785	1779	288
312	20230706	135500	772250400	1782	1780	1785	1779	244
313	20230706	135400	771815755	1780	1771	1780	1771	2613
314	20230706	135300	767182456	1770	1768	1770	1768	3229
315	20230706	135200	761469174	1768	1768	1768	1768	223
316	20230706	135100	761074910	1767	1767	1767	1764	1202
317	20230706	135000	758953322	1767	1765	1767	1765	55
318	20230706	134900	758856223	1764	1760	1764	1760	754
319	20230706	134800	757528379	1760	1760	1760	1760	0
320	20230706	134700	757528379	1760	1755	1760	1755	1283
321	20230706	134600	755276705	1756	1758	1759	1756	1338
322	20230706	134500	752927145	1759	1759	1759	1759	2
323	20230706	134400	752923627	1753	1753	1753	1753	0
324	20230706	134300	752923627	1753	1753	1753	1753	590
325	20230706	134200	751889357	1752	1753	1753	1752	7745
326	20230706	134100	738317636	1760	1754	1760	1752	27001
327	20230706	134000	691011399	1754	1754	1754	1754	583
328	20230706	133900	689988817	1754	1754	1754	1754	20
329	20230706	133800	689953737	1754	1757	1757	1754	325
330	20230706	133700	689383248	1758	1759	1759	1758	231
331	20230706	133600	688977023	1760	1760	1760	1760	0
332	20230706	133500	688977023	1760	1760	1760	1760	4
333	20230706	133400	688969983	1760	1760	1760	1760	106
334	20230706	133300	688783423	1760	1760	1760	1760	2
335	20230706	133200	688779903	1757	1757	1757	1757	0
336	20230706	133100	688779903	1757	1757	1757	1757	505
337	20230706	133000	687892618	1757	1756	1757	1752	3469
338	20230706	132900	681814808	1757	1758	1758	1757	972
339	20230706	132800	680106563	1760	1760	1760	1760	0
340	20230706	132700	680106563	1760	1760	1760	1760	2
341	20230706	132600	680103043	1756	1756	1756	1756	809
342	20230706	132500	678682439	1756	1756	1756	1756	0
343	20230706	132400	678682439	1756	1756	1756	1756	0
344	20230706	132300	678682439	1756	1756	1756	1756	81
345	20230706	132200	678540203	1752	1752	1752	1752	0
346	20230706	132100	678540203	1752	1752	1752	1752	2003
347	20230706	132000	675030947	1752	1755	1755	1752	851
348	20230706	131900	673537445	1755	1752	1755	1752	1218
349	20230706	131800	671402855	1752	1752	1752	1752	113
350	20230706	131700	671204879	1754	1754	1754	1754	5000
351	20230706	131600	662434879	1754	1754	1754	1754	0
352	20230706	131500	662434879	1754	1755	1755	1754	852
353	20230706	131400	660940470	1755	1755	1755	1755	0
354	20230706	131300	660940470	1755	1755	1755	1755	0
355	20230706	131200	660940470	1755	1755	1755	1755	0
356	20230706	131100	660940470	1755	1755	1755	1755	42
357	20230706	131000	660866760	1754	1754	1754	1754	324
358	20230706	130900	660298464	1754	1754	1754	1754	0
359	20230706	130800	660298464	1754	1754	1754	1754	565
360	20230706	130700	659307454	1753	1753	1753	1753	500
361	20230706	130600	658430954	1753	1754	1754	1753	12
362	20230706	130500	658409916	1753	1753	1753	1753	60
363	20230706	130400	658304736	1754	1754	1754	1754	0
364	20230706	130300	658304736	1754	1754	1754	1754	2
365	20230706	130200	658301228	1754	1754	1754	1754	0
366	20230706	130100	658301228	1754	1754	1754	1754	15
367	20230706	130000	658274918	1753	1753	1753	1753	0
368	20230706	125900	658274918	1753	1753	1753	1753	0
369	20230706	125800	658274918	1753	1753	1753	1753	1681
370	20230706	125700	655328125	1752	1752	1752	1752	40
371	20230706	125600	655258045	1745	1745	1745	1745	845
372	20230706	125500	653783520	1746	1746	1746	1746	729
373	20230706	125400	652510686	1746	1748	1748	1746	1692
374	20230706	125300	649556255	1748	1750	1750	1748	109
375	20230706	125200	649365652	1750	1750	1750	1750	4431
376	20230706	125100	641611402	1750	1752	1752	1750	1059
377	20230706	125000	639757112	1752	1753	1753	1752	23
378	20230706	124900	639716802	1753	1754	1754	1753	597
379	20230706	124800	638669670	1755	1755	1755	1755	4
380	20230706	124700	638662650	1755	1755	1755	1755	0
381	20230706	124600	638662650	1755	1755	1755	1755	0
382	20230706	124500	638662650	1755	1756	1756	1755	2019
383	20230706	124400	635117304	1755	1759	1759	1755	41
384	20230706	124300	635045306	1756	1757	1757	1756	83
385	20230706	124200	634899478	1757	1757	1757	1757	58
386	20230706	124100	634797572	1757	1757	1757	1757	11
387	20230706	124000	634778245	1760	1756	1760	1756	273
388	20230706	123900	634297900	1756	1758	1758	1756	34
389	20230706	123800	634238143	1759	1760	1760	1759	721
390	20230706	123700	632969903	1763	1763	1763	1763	0
391	20230706	123600	632969903	1763	1761	1763	1760	182
392	20230706	123500	632649418	1761	1761	1761	1761	927
393	20230706	123400	631016971	1764	1762	1764	1762	318
394	20230706	123300	630456588	1760	1759	1760	1759	45
395	20230706	123200	630377432	1759	1761	1761	1759	60
396	20230706	123100	630271890	1761	1760	1761	1760	1150
397	20230706	123000	628246758	1761	1761	1761	1761	500
398	20230706	122900	627366258	1761	1761	1761	1761	0
399	20230706	122800	627366258	1761	1761	1761	1761	0
400	20230706	122700	627366258	1761	1761	1761	1761	2
401	20230706	122600	627362736	1761	1761	1761	1761	0
402	20230706	122500	627362736	1761	1761	1761	1761	0
403	20230706	122400	627362736	1761	1761	1761	1761	0
404	20230706	122300	627362736	1761	1761	1761	1761	0
405	20230706	122200	627362736	1761	1761	1761	1761	5
406	20230706	122100	627353931	1761	1761	1761	1761	0
407	20230706	122000	627353931	1761	1761	1761	1761	0
408	20230706	121900	627353931	1761	1761	1761	1750	1016
409	20230706	121800	625572991	1761	1761	1761	1761	245
410	20230706	121700	625141546	1762	1762	1762	1762	0
411	20230706	121600	625141546	1762	1762	1762	1762	0
412	20230706	121500	625141546	1762	1762	1762	1762	0
413	20230706	121400	625141546	1762	1762	1762	1762	0
414	20230706	121300	625141546	1762	1762	1762	1762	0
415	20230706	121200	625141546	1762	1762	1762	1762	0
416	20230706	121100	625141546	1762	1762	1762	1762	1
417	20230706	121000	625139784	1762	1761	1762	1761	22
418	20230706	120900	625101041	1761	1761	1761	1761	1
419	20230706	120800	625099280	1760	1760	1760	1760	0
420	20230706	120700	625099280	1760	1760	1760	1760	0
421	20230706	120600	625099280	1760	1762	1762	1760	403
422	20230706	120500	624389994	1762	1762	1762	1762	166
423	20230706	120400	624097502	1762	1762	1762	1762	32
424	20230706	120300	624041118	1764	1764	1764	1764	182
425	20230706	120200	623720070	1762	1762	1762	1762	700
426	20230706	120100	622486670	1764	1764	1764	1764	0
427	20230706	120000	622486670	1764	1764	1764	1764	0
428	20230706	115900	622486670	1764	1761	1764	1761	14
429	20230706	115800	622462009	1760	1760	1760	1760	12
430	20230706	115700	622440889	1760	1760	1760	1760	0
431	20230706	115600	622440889	1760	1760	1760	1760	5
432	20230706	115500	622432089	1760	1760	1760	1760	100
433	20230706	115400	622256089	1760	1753	1760	1753	12
434	20230706	115300	622235039	1760	1753	1760	1753	233
435	20230706	115200	621825088	1752	1752	1752	1752	0
436	20230706	115100	621825088	1752	1752	1752	1752	0
437	20230706	115000	621825088	1752	1752	1752	1752	0
438	20230706	114900	621825088	1752	1752	1752	1752	0
439	20230706	114800	621825088	1752	1752	1752	1752	3
440	20230706	114700	621819832	1752	1752	1752	1752	0
441	20230706	114600	621819832	1752	1752	1752	1752	0
442	20230706	114500	621819832	1752	1751	1752	1751	2
443	20230706	114400	621816329	1751	1750	1751	1750	2
444	20230706	114300	621812828	1750	1750	1750	1750	1
445	20230706	114200	621811078	1748	1748	1748	1748	2
446	20230706	114100	621807582	1746	1749	1749	1746	1065
447	20230706	114000	619948024	1749	1748	1749	1748	14
448	20230706	113900	619923548	1748	1748	1748	1748	29
449	20230706	113800	619872856	1749	1757	1757	1749	214
450	20230706	113700	619498554	1760	1759	1760	1759	30
451	20230706	113600	619445757	1760	1760	1760	1760	0
452	20230706	113500	619445757	1760	1760	1760	1760	0
453	20230706	113400	619445757	1760	1760	1760	1760	1
454	20230706	113300	619443997	1753	1749	1753	1749	93
455	20230706	113200	619281321	1749	1749	1749	1749	346
456	20230706	113100	618676167	1750	1749	1750	1749	95
457	20230706	113000	618510010	1749	1750	1750	1749	2549
458	20230706	112900	614049351	1750	1750	1750	1750	10
459	20230706	112800	614031851	1750	1751	1751	1750	285
460	20230706	112700	613533098	1751	1751	1751	1751	1
461	20230706	112600	613531347	1751	1751	1751	1751	31
462	20230706	112500	613477066	1750	1750	1750	1750	0
463	20230706	112400	613477066	1750	1751	1751	1750	1029
464	20230706	112300	611676043	1751	1751	1751	1751	0
465	20230706	112200	611676043	1751	1753	1753	1751	1516
466	20230706	112100	609020475	1752	1752	1752	1752	0
467	20230706	112000	609020475	1752	1752	1752	1752	0
468	20230706	111900	609020475	1752	1752	1752	1752	0
469	20230706	111800	609020475	1752	1752	1752	1752	0
470	20230706	111700	609020475	1752	1752	1752	1752	5
471	20230706	111600	609011715	1750	1759	1759	1750	2048
472	20230706	111500	605419359	1759	1759	1759	1759	0
473	20230706	111400	605419359	1759	1759	1759	1759	0
474	20230706	111300	605419359	1759	1759	1759	1759	10
475	20230706	111200	605401769	1759	1759	1759	1759	2
476	20230706	111100	605398251	1760	1765	1767	1759	2619
477	20230706	111000	600784150	1765	1765	1765	1765	126
478	20230706	110900	600561760	1766	1768	1768	1766	232
479	20230706	110800	600151832	1768	1768	1768	1768	0
480	20230706	110700	600151832	1768	1770	1770	1768	787
481	20230706	110600	598759370	1770	1770	1770	1770	1
482	20230706	110500	598757600	1770	1770	1770	1770	38
483	20230706	110400	598690340	1770	1770	1770	1770	35
484	20230706	110300	598628390	1770	1774	1774	1770	959
485	20230706	110200	596930950	1775	1775	1775	1775	1
486	20230706	110100	596929175	1776	1777	1777	1776	3
487	20230706	110000	596923845	1777	1777	1777	1777	1
488	20230706	105900	596922068	1778	1779	1779	1778	5
489	20230706	105800	596913177	1778	1771	1778	1771	68
490	20230706	105700	596792385	1770	1770	1770	1770	205
491	20230706	105600	596429535	1779	1779	1779	1779	0
492	20230706	105500	596429535	1779	1779	1779	1771	16
493	20230706	105400	596401166	1770	1770	1780	1770	3202
494	20230706	105300	590732810	1770	1776	1776	1770	5873
495	20230706	105200	580327312	1780	1777	1780	1777	2927
496	20230706	105100	575118200	1780	1770	1780	1769	12803
497	20230706	105000	552368238	1770	1765	1770	1765	5714
498	20230706	104900	542258202	1765	1760	1765	1760	5904
499	20230706	104800	531849063	1760	1757	1760	1757	252
500	20230706	104700	531405696	1760	1757	1760	1757	11
501	20230706	104600	531386366	1760	1760	1760	1760	300
502	20230706	104500	530858366	1760	1760	1760	1760	0
503	20230706	104400	530858366	1760	1760	1760	1760	0
504	20230706	104300	530858366	1760	1760	1760	1760	10
505	20230706	104200	530840766	1760	1760	1760	1760	28
506	20230706	104100	530791486	1759	1758	1759	1758	2049
507	20230706	104000	527187305	1752	1754	1754	1752	5
508	20230706	103900	527178539	1759	1756	1759	1756	4
509	20230706	103800	527171512	1756	1756	1756	1756	1
510	20230706	103700	527169756	1755	1759	1760	1755	6
511	20230706	103600	527159211	1760	1747	1760	1747	10001
512	20230706	103500	509616129	1748	1748	1748	1748	2
513	20230706	103400	509612633	1752	1738	1752	1737	30
514	20230706	103300	509560299	1737	1736	1737	1736	5
515	20230706	103200	509551618	1753	1743	1753	1733	2004
516	20230706	103100	506072729	1755	1755	1755	1755	4
517	20230706	103000	506065709	1741	1756	1756	1741	501
518	20230706	102900	505185968	1758	1758	1758	1758	4
519	20230706	102800	505178936	1734	1758	1759	1734	606
520	20230706	102700	504121307	1760	1760	1760	1760	0
521	20230706	102600	504121307	1760	1760	1760	1760	3
522	20230706	102500	504116027	1760	1755	1760	1755	8095
523	20230706	102400	489871160	1755	1747	1755	1747	5673
524	20230706	102300	479930955	1746	1746	1746	1746	28
525	20230706	102200	479882067	1746	1746	1746	1746	1
526	20230706	102100	479880321	1742	1742	1745	1742	3700
527	20230706	102000	473425420	1742	1742	1743	1742	2510
528	20230706	101900	469052990	1742	1739	1742	1739	5000
529	20230706	101800	460348046	1739	1739	1739	1739	0
530	20230706	101700	460348046	1739	1739	1739	1739	0
531	20230706	101600	460348046	1739	1739	1739	1739	0
532	20230706	101500	460348046	1739	1739	1739	1739	0
533	20230706	101400	460348046	1739	1738	1739	1735	2083
534	20230706	101300	456728037	1739	1739	1739	1739	0
535	20230706	101200	456728037	1739	1739	1739	1739	0
536	20230706	101100	456728037	1739	1737	1739	1735	2005
537	20230706	101000	453249334	1740	1739	1740	1739	582
538	20230706	100900	452236694	1740	1740	1740	1740	0
539	20230706	100800	452236694	1740	1739	1740	1738	13
540	20230706	100700	452214097	1740	1737	1740	1737	20
541	20230706	100600	452179324	1737	1735	1737	1735	106
542	20230706	100500	451995407	1735	1733	1735	1733	7001
543	20230706	100400	439850908	1733	1730	1733	1728	285
544	20230706	100300	439357998	1730	1729	1730	1729	2072
545	20230706	100200	435773698	1729	1727	1729	1727	501
546	20230706	100100	434908466	1727	1727	1727	1726	37
547	20230706	100000	434844571	1726	1726	1726	1726	32
548	20230706	095900	434789339	1726	1726	1726	1726	0
549	20230706	095800	434789339	1726	1726	1726	1726	0
550	20230706	095700	434789339	1726	1726	1726	1726	50
551	20230706	095600	434703039	1726	1721	1727	1721	175
552	20230706	095500	434401083	1722	1712	1722	1711	8093
553	20230706	095400	420544267	1712	1725	1729	1712	11017
554	20230706	095300	401657908	1730	1732	1732	1715	11091
555	20230706	095200	382572717	1732	1733	1734	1732	65
556	20230706	095100	382460033	1734	1726	1734	1724	1001
557	20230706	095000	380733685	1725	1725	1725	1725	0
558	20230706	094900	380733685	1725	1725	1726	1725	5153
559	20230706	094800	371844339	1725	1730	1730	1725	5657
560	20230706	094700	362084644	1730	1730	1730	1730	212
561	20230706	094600	361717884	1730	1733	1736	1730	22915
562	20230706	094500	322025383	1734	1743	1743	1734	6648
563	20230706	094400	310474578	1745	1746	1746	1744	1756
564	20230706	094300	307410788	1746	1750	1750	1746	561
565	20230706	094200	306430319	1750	1758	1758	1750	2398
566	20230706	094100	302229787	1757	1757	1757	1757	3
567	20230706	094000	302224516	1756	1753	1756	1752	49
568	20230706	093900	302138600	1760	1760	1760	1760	4
569	20230706	093800	302131560	1760	1760	1760	1760	111
570	20230706	093700	301936200	1761	1761	1761	1761	13
571	20230706	093600	301913307	1761	1761	1761	1761	1
572	20230706	093500	301911546	1761	1761	1761	1761	17
573	20230706	093400	301881609	1762	1762	1762	1762	0
574	20230706	093300	301881609	1762	1762	1762	1762	1
575	20230706	093200	301879847	1762	1762	1762	1762	22
576	20230706	093100	301841083	1762	1749	1762	1749	5326
577	20230706	093000	292520035	1744	1744	1744	1744	30
578	20230706	092900	292467715	1744	1745	1745	1744	162
579	20230706	092800	292185075	1732	1751	1751	1732	29273
580	20230706	092700	241404943	1750	1764	1764	1750	18707
581	20230706	092600	208561374	1765	1766	1766	1765	1334
582	20230706	092500	206206753	1766	1766	1766	1766	2602
583	20230706	092400	201611621	1766	1767	1767	1766	3795
584	20230706	092300	194907651	1766	1767	1767	1766	26
585	20230706	092200	194861734	1767	1767	1767	1767	1747
586	20230706	092100	191774785	1767	1768	1768	1767	250
587	20230706	092000	191333025	1769	1770	1770	1769	251
588	20230706	091900	190888865	1769	1769	1769	1769	0
589	20230706	091800	190888865	1769	1769	1769	1769	0
590	20230706	091700	190888865	1769	1769	1769	1766	2726
591	20230706	091600	186067428	1769	1774	1774	1769	7358
592	20230706	091500	173042648	1774	1773	1774	1773	11
593	20230706	091400	173023144	1774	1776	1776	1774	1151
594	20230706	091300	170980354	1777	1777	1777	1777	11
595	20230706	091200	170960807	1777	1786	1786	1777	47687
596	20230706	091100	86051093	1787	1788	1788	1787	6
597	20230706	091000	86040367	1788	1789	1789	1784	2067
598	20230706	090900	82352495	1789	1790	1790	1789	49
599	20230706	090800	82264811	1790	1792	1792	1790	58
600	20230706	090700	82160985	1792	1791	1792	1791	2313
601	20230706	090600	78018370	1793	1793	1795	1793	5823
602	20230706	090500	67571309	1794	1793	1794	1793	18
603	20230706	090400	67539034	1794	1782	1795	1782	2483
604	20230706	090300	63088290	1782	1785	1785	1782	9359
605	20230706	090200	46406442	1798	1798	1798	1798	0
606	20230706	090100	46406442	1798	1798	1800	1781	14500
607	20230706	090000	20514832	1795	1795	1798	1795	11414