KissMeData/052670/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	192300	645992545	1920	1920	1920	1920	10477
3	20230711	192200	645992545	1920	1920	1920	1920	0
4	20230711	192100	645992545	1920	1920	1920	1920	0
5	20230711	192000	645992545	1920	1920	1920	1920	0
6	20230711	191900	645992545	1920	1920	1920	1920	0
7	20230711	191800	645992545	1920	1920	1920	1920	0
8	20230711	191700	645992545	1920	1920	1920	1920	0
9	20230711	191600	645992545	1920	1920	1920	1920	0
10	20230711	191500	645992545	1920	1920	1920	1920	0
11	20230711	191400	645992545	1920	1920	1920	1920	0
12	20230711	191300	645992545	1920	1920	1920	1920	0
13	20230711	191200	645992545	1920	1920	1920	1920	0
14	20230711	191100	645992545	1920	1920	1920	1920	0
15	20230711	191000	645992545	1920	1920	1920	1920	0
16	20230711	190900	645992545	1920	1920	1920	1920	0
17	20230711	190800	645992545	1920	1920	1920	1920	0
18	20230711	190700	645992545	1920	1920	1920	1920	0
19	20230711	190600	645992545	1920	1920	1920	1920	0
20	20230711	190500	645992545	1920	1920	1920	1920	0
21	20230711	190400	645992545	1920	1920	1920	1920	0
22	20230711	190300	645992545	1920	1920	1920	1920	0
23	20230711	190200	645992545	1920	1920	1920	1920	0
24	20230711	190100	645992545	1920	1920	1920	1920	0
25	20230711	190000	645992545	1920	1920	1920	1920	0
26	20230711	185900	645992545	1920	1920	1920	1920	0
27	20230711	185800	645992545	1920	1920	1920	1920	0
28	20230711	185700	645992545	1920	1920	1920	1920	0
29	20230711	185600	645992545	1920	1920	1920	1920	0
30	20230711	185500	645992545	1920	1920	1920	1920	0
31	20230711	185400	645992545	1920	1920	1920	1920	0
32	20230711	185300	645992545	1920	1920	1920	1920	10477
33	20230711	185200	645992545	1920	1920	1920	1920	0
34	20230711	185100	645992545	1920	1920	1920	1920	0
35	20230711	185000	645992545	1920	1920	1920	1920	0
36	20230711	184900	645992545	1920	1920	1920	1920	0
37	20230711	184800	645992545	1920	1920	1920	1920	0
38	20230711	184700	645992545	1920	1920	1920	1920	0
39	20230711	184600	645992545	1920	1920	1920	1920	0
40	20230711	184500	645992545	1920	1920	1920	1920	0
41	20230711	184400	645992545	1920	1920	1920	1920	0
42	20230711	184300	645992545	1920	1920	1920	1920	0
43	20230711	184200	645992545	1920	1920	1920	1920	0
44	20230711	184100	645992545	1920	1920	1920	1920	0
45	20230711	184000	645992545	1920	1920	1920	1920	0
46	20230711	183900	645992545	1920	1920	1920	1920	0
47	20230711	183800	645992545	1920	1920	1920	1920	0
48	20230711	183700	645992545	1920	1920	1920	1920	0
49	20230711	183600	645992545	1920	1920	1920	1920	0
50	20230711	183500	645992545	1920	1920	1920	1920	0
51	20230711	183400	645992545	1920	1920	1920	1920	0
52	20230711	183300	645992545	1920	1920	1920	1920	0
53	20230711	183200	645992545	1920	1920	1920	1920	0
54	20230711	183100	645992545	1920	1920	1920	1920	0
55	20230711	183000	645992545	1920	1920	1920	1920	0
56	20230711	182900	645992545	1920	1920	1920	1920	0
57	20230711	182800	645992545	1920	1920	1920	1920	0
58	20230711	182700	645992545	1920	1920	1920	1920	0
59	20230711	182600	645992545	1920	1920	1920	1920	0
60	20230711	182500	645992545	1920	1920	1920	1920	0
61	20230711	182400	645992545	1920	1920	1920	1920	0
62	20230711	182300	645992545	1920	1920	1920	1920	10477
63	20230711	182200	645992545	1920	1920	1920	1920	0
64	20230711	182100	645992545	1920	1920	1920	1920	0
65	20230711	182000	645992545	1920	1920	1920	1920	0
66	20230711	181900	645992545	1920	1920	1920	1920	0
67	20230711	181800	645992545	1920	1920	1920	1920	0
68	20230711	181700	645992545	1920	1920	1920	1920	0
69	20230711	181600	645992545	1920	1920	1920	1920	0
70	20230711	181500	645992545	1920	1920	1920	1920	0
71	20230711	181400	645992545	1920	1920	1920	1920	0
72	20230711	181300	645992545	1920	1920	1920	1920	0
73	20230711	181200	645992545	1920	1920	1920	1920	0
74	20230711	181100	645992545	1920	1920	1920	1920	0
75	20230711	181000	645992545	1920	1920	1920	1920	0
76	20230711	180900	645992545	1920	1920	1920	1920	0
77	20230711	180800	645992545	1920	1920	1920	1920	0
78	20230711	180700	645992545	1920	1920	1920	1920	0
79	20230711	180600	645992545	1920	1920	1920	1920	0
80	20230711	180500	645992545	1920	1920	1920	1920	0
81	20230711	180400	645992545	1920	1920	1920	1920	0
82	20230711	180300	645992545	1920	1920	1920	1920	0
83	20230711	180200	645992545	1920	1920	1920	1920	0
84	20230711	180100	645992545	1920	1920	1920	1920	0
85	20230711	180000	645992545	1920	1920	1920	1920	0
86	20230711	175900	645992545	1920	1920	1920	1920	0
87	20230711	175800	645992545	1920	1920	1920	1920	0
88	20230711	175700	645992545	1920	1920	1920	1920	0
89	20230711	175600	645992545	1920	1920	1920	1920	0
90	20230711	175500	645992545	1920	1920	1920	1920	0
91	20230711	175400	645992545	1920	1920	1920	1920	0
92	20230711	175300	645992545	1920	1920	1920	1920	10477
93	20230711	175200	645992545	1920	1920	1920	1920	0
94	20230711	175100	645992545	1920	1920	1920	1920	0
95	20230711	175000	645992545	1920	1920	1920	1920	0
96	20230711	174900	645992545	1920	1920	1920	1920	0
97	20230711	174800	645992545	1920	1920	1920	1920	0
98	20230711	174700	645992545	1920	1920	1920	1920	0
99	20230711	174600	645992545	1920	1920	1920	1920	0
100	20230711	174500	645992545	1920	1920	1920	1920	0
101	20230711	174400	645992545	1920	1920	1920	1920	0
102	20230711	174300	645992545	1920	1920	1920	1920	0
103	20230711	174200	645992545	1920	1920	1920	1920	0
104	20230711	174100	645992545	1920	1920	1920	1920	0
105	20230711	174000	645992545	1920	1920	1920	1920	0
106	20230711	173900	645992545	1920	1920	1920	1920	0
107	20230711	173800	645992545	1920	1920	1920	1920	0
108	20230711	173700	645992545	1920	1920	1920	1920	0
109	20230711	173600	645992545	1920	1920	1920	1920	0
110	20230711	173500	645992545	1920	1920	1920	1920	0
111	20230711	173400	645992545	1920	1920	1920	1920	0
112	20230711	173300	645992545	1920	1920	1920	1920	0
113	20230711	173200	645992545	1920	1920	1920	1920	0
114	20230711	173100	645992545	1920	1920	1920	1920	0
115	20230711	173000	645992545	1920	1920	1920	1920	0
116	20230711	172900	645992545	1920	1920	1920	1920	0
117	20230711	172800	645992545	1920	1920	1920	1920	0
118	20230711	172700	645992545	1920	1920	1920	1920	0
119	20230711	172600	645992545	1920	1920	1920	1920	0
120	20230711	172500	645992545	1920	1920	1920	1920	0
121	20230711	172400	645992545	1920	1920	1920	1920	0
122	20230711	172300	645992545	1920	1920	1920	1920	10477
123	20230711	172200	645992545	1920	1920	1920	1920	0
124	20230711	172100	645992545	1920	1920	1920	1920	0
125	20230711	172000	645992545	1920	1920	1920	1920	0
126	20230711	171900	645992545	1920	1920	1920	1920	0
127	20230711	171800	645992545	1920	1920	1920	1920	0
128	20230711	171700	645992545	1920	1920	1920	1920	0
129	20230711	171600	645992545	1920	1920	1920	1920	0
130	20230711	171500	645992545	1920	1920	1920	1920	0
131	20230711	171400	645992545	1920	1920	1920	1920	0
132	20230711	171300	645992545	1920	1920	1920	1920	0
133	20230711	171200	645992545	1920	1920	1920	1920	0
134	20230711	171100	645992545	1920	1920	1920	1920	0
135	20230711	171000	645992545	1920	1920	1920	1920	0
136	20230711	170900	645992545	1920	1920	1920	1920	0
137	20230711	170800	645992545	1920	1920	1920	1920	0
138	20230711	170700	645992545	1920	1920	1920	1920	0
139	20230711	170600	645992545	1920	1920	1920	1920	0
140	20230711	170500	645992545	1920	1920	1920	1920	0
141	20230711	170400	645992545	1920	1920	1920	1920	0
142	20230711	170300	645992545	1920	1920	1920	1920	0
143	20230711	170200	645992545	1920	1920	1920	1920	0
144	20230711	170100	645992545	1920	1920	1920	1920	0
145	20230711	170000	645992545	1920	1920	1920	1920	0
146	20230711	165900	645992545	1920	1920	1920	1920	0
147	20230711	165800	645992545	1920	1920	1920	1920	0
148	20230711	165700	645992545	1920	1920	1920	1920	0
149	20230711	165600	645992545	1920	1920	1920	1920	0
150	20230711	165500	645992545	1920	1920	1920	1920	0
151	20230711	165400	645992545	1920	1920	1920	1920	0
152	20230711	165300	645992545	1920	1920	1920	1920	10477
153	20230711	165200	645992545	1920	1920	1920	1920	0
154	20230711	165100	645992545	1920	1920	1920	1920	0
155	20230711	165000	645992545	1920	1920	1920	1920	0
156	20230711	164900	645992545	1920	1920	1920	1920	0
157	20230711	164800	645992545	1920	1920	1920	1920	0
158	20230711	164700	645992545	1920	1920	1920	1920	0
159	20230711	164600	645992545	1920	1920	1920	1920	0
160	20230711	164500	645992545	1920	1920	1920	1920	0
161	20230711	164400	645992545	1920	1920	1920	1920	0
162	20230711	164300	645992545	1920	1920	1920	1920	0
163	20230711	164200	645992545	1920	1920	1920	1920	0
164	20230711	164100	645992545	1920	1920	1920	1920	0
165	20230711	164000	645992545	1920	1920	1920	1920	0
166	20230711	163900	645992545	1920	1920	1920	1920	0
167	20230711	163800	645992545	1920	1920	1920	1920	0
168	20230711	163700	645992545	1920	1920	1920	1920	0
169	20230711	163600	645992545	1920	1920	1920	1920	0
170	20230711	163500	645992545	1920	1920	1920	1920	0
171	20230711	163400	645992545	1920	1920	1920	1920	0
172	20230711	163300	645992545	1920	1920	1920	1920	0
173	20230711	163200	645992545	1920	1920	1920	1920	0
174	20230711	163100	645992545	1920	1920	1920	1920	0
175	20230711	163000	645992545	1920	1920	1920	1920	0
176	20230711	162900	645992545	1920	1920	1920	1920	0
177	20230711	162800	645992545	1920	1920	1920	1920	0
178	20230711	162700	645992545	1920	1920	1920	1920	0
179	20230711	162600	645992545	1920	1920	1920	1920	0
180	20230711	162500	645992545	1920	1920	1920	1920	0
181	20230711	162400	645992545	1920	1920	1920	1920	0
182	20230711	162300	645992545	1920	1920	1920	1920	10477
183	20230711	162200	645992545	1920	1920	1920	1920	0
184	20230711	162100	645992545	1920	1920	1920	1920	0
185	20230711	162000	645992545	1920	1920	1920	1920	0
186	20230711	161900	645992545	1920	1920	1920	1920	0
187	20230711	161800	645992545	1920	1920	1920	1920	0
188	20230711	161700	645992545	1920	1920	1920	1920	0
189	20230711	161600	645992545	1920	1920	1920	1920	0
190	20230711	161500	645992545	1920	1920	1920	1920	0
191	20230711	161400	645992545	1920	1920	1920	1920	0
192	20230711	161300	645992545	1920	1920	1920	1920	0
193	20230711	161200	645992545	1920	1920	1920	1920	0
194	20230711	161100	645992545	1920	1920	1920	1920	0
195	20230711	161000	645992545	1920	1920	1920	1920	0
196	20230711	160900	645992545	1920	1920	1920	1920	0
197	20230711	160800	645992545	1920	1920	1920	1920	0
198	20230711	160700	645992545	1920	1920	1920	1920	0
199	20230711	160600	645992545	1920	1920	1920	1920	0
200	20230711	160500	645992545	1920	1920	1920	1920	0
201	20230711	160400	645992545	1920	1920	1920	1920	0
202	20230711	160300	645992545	1920	1920	1920	1920	0
203	20230711	160200	645992545	1920	1920	1920	1920	0
204	20230711	160100	645992545	1920	1920	1920	1920	0
205	20230711	160000	645992545	1920	1920	1920	1920	0
206	20230711	155900	645992545	1920	1920	1920	1920	0
207	20230711	155800	645992545	1920	1920	1920	1920	0
208	20230711	155700	645992545	1920	1920	1920	1920	0
209	20230711	155600	645992545	1920	1920	1920	1920	0
210	20230711	155500	645992545	1920	1920	1920	1920	0
211	20230711	155400	645992545	1920	1920	1920	1920	0
212	20230711	155300	645992545	1920	1920	1920	1920	10477
213	20230711	155200	645992545	1920	1920	1920	1920	0
214	20230711	155100	645992545	1920	1920	1920	1920	0
215	20230711	155000	645992545	1920	1920	1920	1920	0
216	20230711	154900	645992545	1920	1920	1920	1920	0
217	20230711	154800	645992545	1920	1920	1920	1920	0
218	20230711	154700	645992545	1920	1920	1920	1920	0
219	20230711	154600	645992545	1920	1920	1920	1920	0
220	20230711	154500	645992545	1920	1920	1920	1920	0
221	20230711	154400	645992545	1920	1920	1920	1920	0
222	20230711	154300	645992545	1920	1920	1920	1920	0
223	20230711	154200	645992545	1920	1920	1920	1920	0
224	20230711	154100	645992545	1920	1920	1920	1920	0
225	20230711	154000	645992545	1920	1920	1920	1920	0
226	20230711	153900	645992545	1920	1920	1920	1920	0
227	20230711	153800	645992545	1920	1920	1920	1920	0
228	20230711	153700	645992545	1920	1920	1920	1920	0
229	20230711	153600	645992545	1920	1920	1920	1920	0
230	20230711	153500	645992545	1920	1920	1920	1920	0
231	20230711	153400	645992545	1920	1920	1920	1920	0
232	20230711	153300	645992545	1920	1920	1920	1920	0
233	20230711	153200	645992545	1920	1920	1920	1920	0
234	20230711	153100	645992545	1920	1920	1920	1920	0
235	20230711	153000	645992545	1920	1920	1920	1920	10477
236	20230711	152900	625876705	1911	1911	1911	1911	0
237	20230711	152800	625876705	1911	1911	1911	1911	0
238	20230711	152700	625876705	1911	1911	1911	1911	0
239	20230711	152600	625876705	1911	1911	1911	1911	0
240	20230711	152500	625876705	1911	1911	1911	1911	0
241	20230711	152400	625876705	1911	1911	1911	1911	0
242	20230711	152300	625876705	1911	1911	1911	1911	0
243	20230711	152200	625876705	1911	1911	1911	1911	0
244	20230711	152100	625876705	1911	1911	1911	1911	0
245	20230711	152000	625876705	1911	1911	1911	1911	0
246	20230711	151900	625876705	1911	1906	1911	1905	303
247	20230711	151800	625298456	1910	1905	1910	1905	4395
248	20230711	151700	616910824	1904	1904	1904	1904	2709
249	20230711	151600	611752888	1904	1905	1906	1903	4060
250	20230711	151500	604020546	1903	1904	1904	1900	1737
251	20230711	151400	600715299	1904	1902	1904	1900	982
252	20230711	151300	598846539	1902	1899	1902	1899	2853
253	20230711	151200	593423559	1898	1892	1898	1892	1019
254	20230711	151100	591495501	1892	1892	1892	1892	1300
255	20230711	151000	589035901	1892	1897	1897	1892	501
256	20230711	150900	588087854	1896	1896	1896	1896	0
257	20230711	150800	588087854	1896	1892	1896	1892	1625
258	20230711	150700	585013234	1892	1891	1892	1891	1406
259	20230711	150600	582354082	1891	1891	1891	1891	2000
260	20230711	150500	578572082	1891	1891	1891	1891	1001
261	20230711	150400	576679191	1890	1890	1890	1890	967
262	20230711	150300	574851561	1890	1890	1890	1890	53
263	20230711	150200	574751391	1887	1891	1891	1887	500
264	20230711	150100	573807883	1891	1891	1891	1891	1
265	20230711	150000	573805992	1891	1890	1891	1888	510
266	20230711	145900	572842548	1891	1891	1891	1891	607
267	20230711	145800	571694711	1891	1892	1892	1891	538
268	20230711	145700	570676976	1892	1892	1892	1892	0
269	20230711	145600	570676976	1892	1899	1899	1892	40
270	20230711	145500	570601156	1899	1892	1899	1892	107
271	20230711	145400	570398698	1899	1899	1899	1899	17
272	20230711	145300	570366415	1900	1899	1900	1899	430
273	20230711	145200	569549430	1899	1893	1899	1892	605
274	20230711	145100	568404725	1891	1891	1891	1891	1641
275	20230711	145000	565301594	1891	1891	1891	1891	0
276	20230711	144900	565301594	1891	1891	1891	1891	0
277	20230711	144800	565301594	1891	1899	1899	1891	15
278	20230711	144700	565273149	1900	1900	1900	1900	100
279	20230711	144600	565083149	1900	1900	1900	1900	112
280	20230711	144500	564870349	1890	1890	1890	1888	988
281	20230711	144400	563003529	1890	1890	1890	1890	622
282	20230711	144300	561827949	1900	1890	1900	1890	2814
283	20230711	144200	556500680	1890	1890	1890	1890	1808
284	20230711	144100	553083560	1887	1890	1890	1887	480
285	20230711	144000	552176539	1890	1890	1890	1890	1101
286	20230711	143900	550095649	1891	1898	1898	1891	65
287	20230711	143800	549972685	1898	1900	1900	1898	146
288	20230711	143700	549695453	1900	1900	1900	1900	515
289	20230711	143600	548716953	1899	1891	1899	1890	344
290	20230711	143500	548066342	1897	1897	1897	1897	0
291	20230711	143400	548066342	1897	1891	1898	1891	810
292	20230711	143300	546530826	1890	1891	1891	1890	855
293	20230711	143200	544914821	1890	1892	1892	1890	1507
294	20230711	143100	542065083	1893	1893	1893	1893	487
295	20230711	143000	541143192	1894	1895	1895	1894	939
296	20230711	142900	539364484	1895	1898	1898	1895	1161
297	20230711	142800	537161086	1895	1895	1895	1895	0
298	20230711	142700	537161086	1895	1897	1897	1895	500
299	20230711	142600	536213465	1897	1898	1898	1897	13
300	20230711	142500	536188793	1898	1898	1898	1898	50
301	20230711	142400	536093893	1898	1898	1900	1898	64
302	20230711	142300	535972341	1898	1898	1898	1898	0
303	20230711	142200	535972341	1898	1901	1901	1898	141
304	20230711	142100	535704392	1901	1900	1901	1900	5022
305	20230711	142000	526162591	1899	1898	1899	1898	3299
306	20230711	141900	519899179	1898	1898	1898	1898	55
307	20230711	141800	519794789	1898	1898	1898	1897	64
308	20230711	141700	519673323	1898	1897	1898	1897	62
309	20230711	141600	519555654	1897	1897	1898	1897	1192
310	20230711	141500	517294375	1896	1894	1897	1894	2940
311	20230711	141400	511720820	1895	1895	1895	1895	0
312	20230711	141300	511720820	1895	1895	1895	1895	5
313	20230711	141200	511711345	1895	1895	1895	1895	0
314	20230711	141100	511711345	1895	1895	1895	1895	5
315	20230711	141000	511701870	1894	1896	1896	1894	559
316	20230711	140900	510642514	1895	1896	1896	1895	177
317	20230711	140800	510307043	1896	1895	1896	1895	756
318	20230711	140700	508874367	1898	1898	1898	1898	528
319	20230711	140600	507872223	1896	1897	1897	1896	1000
320	20230711	140500	505976175	1897	1895	1897	1895	5107
321	20230711	140400	496291959	1890	1895	1895	1890	225
322	20230711	140300	495866084	1895	1893	1895	1893	2100
323	20230711	140200	491886604	1893	1892	1893	1892	601
324	20230711	140100	490749117	1890	1890	1890	1890	1340
325	20230711	140000	488216517	1890	1890	1890	1889	2029
326	20230711	135900	484381735	1892	1892	1892	1892	0
327	20230711	135800	484381735	1892	1892	1892	1892	0
328	20230711	135700	484381735	1892	1892	1892	1892	461
329	20230711	135600	483509523	1892	1893	1893	1892	572
330	20230711	135500	482427289	1893	1893	1893	1893	10
331	20230711	135400	482408359	1892	1892	1892	1892	0
332	20230711	135300	482408359	1892	1892	1892	1892	11
333	20230711	135200	482387547	1895	1894	1895	1894	32
334	20230711	135100	482326909	1895	1895	1895	1895	220
335	20230711	135000	481910009	1894	1894	1894	1894	1
336	20230711	134900	481908115	1893	1893	1893	1893	302
337	20230711	134800	481336429	1893	1893	1893	1893	30
338	20230711	134700	481279639	1893	1893	1893	1893	254
339	20230711	134600	480798817	1893	1893	1893	1893	57
340	20230711	134500	480690916	1893	1897	1897	1893	1051
341	20230711	134400	478700209	1897	1893	1897	1893	3032
342	20230711	134300	472950992	1893	1889	1893	1889	559
343	20230711	134200	471892959	1888	1889	1889	1888	350
344	20230711	134100	471232109	1889	1890	1890	1889	237
345	20230711	134000	470784379	1887	1887	1887	1882	5529
346	20230711	133900	460372441	1887	1890	1890	1887	782
347	20230711	133800	458895120	1890	1890	1890	1890	891
348	20230711	133700	457211130	1890	1890	1890	1890	1000
349	20230711	133600	455321130	1890	1890	1890	1890	0
350	20230711	133500	455321130	1890	1891	1900	1890	6783
351	20230711	133400	442451973	1895	1895	1895	1895	0
352	20230711	133300	442451973	1895	1893	1895	1893	2278
353	20230711	133200	438136625	1893	1892	1893	1892	100
354	20230711	133100	437947379	1893	1890	1893	1890	688
355	20230711	133000	436646461	1890	1890	1890	1890	1203
356	20230711	132900	434372791	1891	1890	1891	1890	180
357	20230711	132800	434032537	1890	1880	1890	1880	1020
358	20230711	132700	432105438	1880	1880	1880	1880	220
359	20230711	132600	431691838	1880	1889	1889	1880	1332
360	20230711	132500	429187145	1889	1889	1889	1889	25
361	20230711	132400	429139920	1890	1890	1890	1890	0
362	20230711	132300	429139920	1890	1890	1890	1890	0
363	20230711	132200	429139920	1890	1890	1890	1890	0
364	20230711	132100	429139920	1890	1890	1890	1890	1670
365	20230711	132000	425983620	1890	1889	1891	1889	6035
366	20230711	131900	414577503	1890	1889	1891	1889	2319
367	20230711	131800	410194450	1890	1890	1890	1889	118
368	20230711	131700	409971440	1890	1889	1890	1889	2115
369	20230711	131600	405974393	1889	1883	1889	1883	6543
370	20230711	131500	393637026	1883	1883	1883	1883	611
371	20230711	131400	392486513	1883	1882	1883	1882	354
372	20230711	131300	391820271	1881	1880	1882	1880	3952
373	20230711	131200	384386215	1880	1880	1880	1880	0
374	20230711	131100	384386215	1880	1872	1880	1871	15775
375	20230711	131000	354771992	1871	1871	1871	1869	157
376	20230711	130900	354478553	1871	1869	1871	1869	402
377	20230711	130800	353727211	1869	1869	1869	1869	0
378	20230711	130700	353727211	1869	1860	1869	1859	4092
379	20230711	130600	346079806	1860	1862	1862	1860	50
380	20230711	130500	345986730	1862	1862	1862	1862	0
381	20230711	130400	345986730	1862	1862	1862	1862	0
382	20230711	130300	345986730	1862	1860	1862	1860	834
383	20230711	130200	344433866	1860	1860	1860	1860	0
384	20230711	130100	344433866	1860	1860	1860	1860	0
385	20230711	130000	344433866	1860	1861	1861	1860	1002
386	20230711	125900	342570062	1860	1863	1863	1859	300
387	20230711	125800	342012079	1864	1864	1864	1864	0
388	20230711	125700	342012079	1864	1864	1864	1864	0
389	20230711	125600	342012079	1864	1864	1864	1864	50
390	20230711	125500	341918879	1866	1866	1866	1866	0
391	20230711	125400	341918879	1866	1866	1866	1866	0
392	20230711	125300	341918879	1866	1863	1866	1863	67
393	20230711	125200	341794007	1864	1865	1865	1864	53
394	20230711	125100	341695183	1866	1866	1866	1866	37
395	20230711	125000	341626141	1866	1866	1866	1866	37
396	20230711	124900	341557099	1873	1873	1873	1873	0
397	20230711	124800	341557099	1873	1873	1873	1873	104
398	20230711	124700	341362307	1874	1874	1874	1874	0
399	20230711	124600	341362307	1874	1867	1874	1867	7000
400	20230711	124500	328253610	1867	1867	1867	1867	0
401	20230711	124400	328253610	1867	1867	1867	1867	0
402	20230711	124300	328253610	1867	1867	1867	1867	0
403	20230711	124200	328253610	1867	1865	1867	1865	240
404	20230711	124100	327805607	1865	1864	1865	1864	200
405	20230711	124000	327432627	1856	1856	1856	1856	0
406	20230711	123900	327432627	1856	1856	1856	1856	0
407	20230711	123800	327432627	1856	1856	1856	1856	254
408	20230711	123700	326961203	1856	1867	1867	1856	1010
409	20230711	123600	325080456	1858	1859	1859	1858	1301
410	20230711	123500	322662368	1858	1858	1858	1858	0
411	20230711	123400	322662368	1858	1858	1858	1858	0
412	20230711	123300	322662368	1858	1858	1858	1858	0
413	20230711	123200	322662368	1858	1858	1858	1858	0
414	20230711	123100	322662368	1858	1858	1858	1858	0
415	20230711	123000	322662368	1858	1858	1858	1858	0
416	20230711	122900	322662368	1858	1858	1858	1858	19
417	20230711	122800	322627066	1858	1861	1861	1858	60
418	20230711	122700	322515574	1868	1867	1868	1867	7
419	20230711	122600	322502501	1869	1864	1869	1864	100
420	20230711	122500	322315801	1861	1861	1861	1861	0
421	20230711	122400	322315801	1861	1859	1861	1859	6
422	20230711	122300	322304637	1858	1859	1859	1858	189
423	20230711	122200	321953453	1859	1859	1859	1859	200
424	20230711	122100	321581653	1861	1861	1861	1861	0
425	20230711	122000	321581653	1861	1861	1861	1861	0
426	20230711	121900	321581653	1861	1861	1861	1861	200
427	20230711	121800	321209453	1864	1864	1864	1864	0
428	20230711	121700	321209453	1864	1864	1864	1864	0
429	20230711	121600	321209453	1864	1864	1864	1864	0
430	20230711	121500	321209453	1864	1864	1864	1864	72
431	20230711	121400	321075245	1864	1864	1864	1864	319
432	20230711	121300	320480629	1865	1865	1865	1865	0
433	20230711	121200	320480629	1865	1865	1865	1865	199
434	20230711	121100	320109494	1865	1865	1865	1865	1000
435	20230711	121000	318244494	1868	1868	1868	1868	0
436	20230711	120900	318244494	1868	1868	1868	1868	3
437	20230711	120800	318238890	1865	1865	1865	1865	3
438	20230711	120700	318233295	1865	1865	1865	1865	0
439	20230711	120600	318233295	1865	1865	1865	1865	0
440	20230711	120500	318233295	1865	1865	1865	1865	0
441	20230711	120400	318233295	1865	1865	1865	1865	98
442	20230711	120300	318050525	1865	1865	1865	1865	0
443	20230711	120200	318050525	1865	1865	1865	1865	3
444	20230711	120100	318044930	1865	1865	1865	1865	0
445	20230711	120000	318044930	1865	1865	1865	1865	0
446	20230711	115900	318044930	1865	1865	1865	1865	10
447	20230711	115800	318026280	1865	1865	1865	1865	556
448	20230711	115700	316989340	1865	1865	1865	1865	1
449	20230711	115600	316987475	1865	1865	1865	1865	0
450	20230711	115500	316987475	1865	1865	1865	1865	684
451	20230711	115400	315711815	1865	1865	1865	1865	200
452	20230711	115300	315338815	1865	1865	1865	1865	0
453	20230711	115200	315338815	1865	1865	1865	1865	0
454	20230711	115100	315338815	1865	1865	1865	1865	0
455	20230711	115000	315338815	1865	1865	1865	1865	150
456	20230711	114900	315059065	1865	1865	1865	1865	0
457	20230711	114800	315059065	1865	1865	1865	1865	10
458	20230711	114700	315040415	1865	1865	1865	1865	0
459	20230711	114600	315040415	1865	1865	1866	1865	6434
460	20230711	114500	303034986	1866	1866	1866	1866	10
461	20230711	114400	303016326	1866	1866	1866	1866	552
462	20230711	114300	301986294	1866	1866	1866	1866	22
463	20230711	114200	301945242	1869	1868	1869	1868	260
464	20230711	114100	301459503	1867	1867	1867	1867	0
465	20230711	114000	301459503	1867	1867	1867	1867	500
466	20230711	113900	300526003	1867	1867	1867	1867	0
467	20230711	113800	300526003	1867	1865	1867	1865	3383
468	20230711	113700	294214350	1866	1866	1866	1866	0
469	20230711	113600	294214350	1866	1866	1866	1866	0
470	20230711	113500	294214350	1866	1866	1866	1866	100
471	20230711	113400	294027750	1866	1866	1866	1866	0
472	20230711	113300	294027750	1866	1866	1866	1866	1
473	20230711	113200	294025884	1866	1866	1866	1866	0
474	20230711	113100	294025884	1866	1866	1866	1866	100
475	20230711	113000	293839284	1866	1866	1866	1866	0
476	20230711	112900	293839284	1866	1857	1867	1857	2603
477	20230711	112800	288979676	1867	1867	1867	1867	0
478	20230711	112700	288979676	1867	1867	1867	1867	53
479	20230711	112600	288880725	1867	1867	1867	1867	0
480	20230711	112500	288880725	1867	1867	1867	1867	0
481	20230711	112400	288880725	1867	1867	1867	1867	0
482	20230711	112300	288880725	1867	1867	1867	1867	762
483	20230711	112200	287458071	1867	1856	1867	1856	1796
484	20230711	112100	284124684	1866	1866	1866	1866	0
485	20230711	112000	284124684	1866	1866	1866	1866	12
486	20230711	111900	284102292	1866	1866	1866	1866	0
487	20230711	111800	284102292	1866	1866	1866	1866	1
488	20230711	111700	284100426	1866	1866	1866	1866	1
489	20230711	111600	284098560	1868	1868	1868	1868	39
490	20230711	111500	284025708	1868	1868	1868	1868	0
491	20230711	111400	284025708	1868	1865	1868	1865	352
492	20230711	111300	283368716	1856	1856	1856	1856	38
493	20230711	111200	283298188	1856	1864	1864	1856	1283
494	20230711	111100	280913093	1864	1864	1864	1864	90
495	20230711	111000	280745333	1873	1873	1873	1873	10
496	20230711	110900	280726603	1874	1874	1874	1874	0
497	20230711	110800	280726603	1874	1874	1874	1874	0
498	20230711	110700	280726603	1874	1874	1874	1874	0
499	20230711	110600	280726603	1874	1874	1874	1874	0
500	20230711	110500	280726603	1874	1874	1874	1874	44
501	20230711	110400	280644147	1875	1871	1875	1853	3857
502	20230711	110300	273447897	1870	1868	1870	1860	1230
503	20230711	110200	271148176	1858	1865	1867	1858	746
504	20230711	110100	269756568	1865	1865	1865	1865	100
505	20230711	110000	269570068	1865	1865	1865	1865	0
506	20230711	105900	269570068	1865	1853	1865	1853	2398
507	20230711	105800	265100066	1851	1854	1863	1851	2300
508	20230711	105700	260838506	1852	1852	1854	1852	1040
509	20230711	105600	258912240	1853	1853	1853	1853	0
510	20230711	105500	258912240	1853	1862	1862	1853	10
511	20230711	105400	258893681	1865	1864	1865	1864	1439
512	20230711	105300	256210268	1863	1861	1863	1861	621
513	20230711	105200	255054239	1861	1861	1861	1861	0
514	20230711	105100	255054239	1861	1859	1861	1859	2000
515	20230711	105000	251332529	1859	1859	1859	1859	5
516	20230711	104900	251323234	1860	1860	1860	1860	0
517	20230711	104800	251323234	1860	1860	1860	1860	0
518	20230711	104700	251323234	1860	1851	1860	1851	4605
519	20230711	104600	242790379	1860	1860	1860	1860	0
520	20230711	104500	242790379	1860	1860	1860	1860	1
521	20230711	104400	242788519	1860	1860	1860	1860	0
522	20230711	104300	242788519	1860	1860	1860	1860	0
523	20230711	104200	242788519	1860	1860	1860	1860	60
524	20230711	104100	242676919	1860	1860	1860	1860	0
525	20230711	104000	242676919	1860	1860	1860	1860	0
526	20230711	103900	242676919	1860	1860	1860	1860	631
527	20230711	103800	241503259	1860	1850	1860	1850	3902
528	20230711	103700	234248329	1850	1850	1850	1850	51
529	20230711	103600	234153979	1859	1860	1860	1859	186
530	20230711	103500	233808154	1861	1861	1861	1861	6
531	20230711	103400	233796988	1860	1860	1860	1860	0
532	20230711	103300	233796988	1860	1861	1861	1860	56
533	20230711	103200	233692822	1861	1861	1861	1861	106
534	20230711	103100	233495556	1860	1860	1860	1860	222
535	20230711	103000	233082636	1860	1860	1860	1860	178
536	20230711	102900	232751556	1860	1860	1860	1860	930
537	20230711	102800	231021756	1860	1859	1860	1859	273
538	20230711	102700	230513987	1858	1857	1858	1857	2258
539	20230711	102600	226319389	1857	1856	1857	1856	1309
540	20230711	102500	223888778	1855	1854	1855	1854	2501
541	20230711	102400	219249427	1853	1853	1853	1853	0
542	20230711	102300	219249427	1853	1853	1853	1853	19
543	20230711	102200	219214220	1853	1853	1853	1845	92
544	20230711	102100	219043904	1854	1854	1854	1854	0
545	20230711	102000	219043904	1854	1854	1854	1854	0
546	20230711	101900	219043904	1854	1854	1854	1854	0
547	20230711	101800	219043904	1854	1854	1854	1854	2
548	20230711	101700	219040196	1844	1857	1857	1844	255
549	20230711	101600	218567376	1856	1855	1856	1855	1000
550	20230711	101500	216711455	1854	1854	1854	1854	0
551	20230711	101400	216711455	1854	1855	1855	1854	1125
552	20230711	101300	214625528	1856	1856	1856	1856	193
553	20230711	101200	214267320	1857	1857	1857	1857	100
554	20230711	101100	214081620	1857	1856	1857	1856	609
555	20230711	101000	212951315	1856	1856	1856	1856	0
556	20230711	100900	212951315	1856	1856	1856	1856	300
557	20230711	100800	212394515	1856	1854	1856	1854	2892
558	20230711	100700	207027363	1857	1852	1857	1852	3408
559	20230711	100600	200710055	1843	1843	1843	1843	0
560	20230711	100500	200710055	1843	1843	1843	1843	1
561	20230711	100400	200708212	1842	1842	1842	1842	0
562	20230711	100300	200708212	1842	1842	1842	1842	0
563	20230711	100200	200708212	1842	1842	1842	1842	120
564	20230711	100100	200487172	1850	1850	1850	1850	200
565	20230711	100000	200117172	1850	1850	1850	1842	1381
566	20230711	095900	197565362	1850	1850	1850	1850	0
567	20230711	095800	197565362	1850	1850	1850	1850	300
568	20230711	095700	197010362	1850	1850	1850	1850	0
569	20230711	095600	197010362	1850	1850	1850	1850	0
570	20230711	095500	197010362	1850	1850	1850	1850	0
571	20230711	095400	197010362	1850	1852	1852	1850	247
572	20230711	095300	196553212	1850	1850	1850	1850	0
573	20230711	095200	196553212	1850	1852	1852	1850	43
574	20230711	095100	196473660	1852	1850	1852	1850	223
575	20230711	095000	196061102	1850	1849	1850	1849	2000
576	20230711	094900	192361374	1850	1850	1850	1850	0
577	20230711	094800	192361374	1850	1850	1850	1850	2
578	20230711	094700	192357674	1851	1851	1851	1851	0
579	20230711	094600	192357674	1851	1842	1851	1842	3061
580	20230711	094500	186701312	1839	1839	1839	1839	32
581	20230711	094400	186642464	1839	1841	1841	1839	56
582	20230711	094300	186539468	1841	1850	1850	1841	41
583	20230711	094200	186463948	1841	1840	1841	1840	3983
584	20230711	094100	179131782	1840	1841	1841	1839	544
585	20230711	094000	178130330	1841	1850	1850	1839	1406
586	20230711	093900	175541392	1850	1850	1850	1850	0
587	20230711	093800	175541392	1850	1850	1850	1850	0
588	20230711	093700	175541392	1850	1850	1850	1850	0
589	20230711	093600	175541392	1850	1850	1850	1850	2
590	20230711	093500	175537692	1840	1840	1840	1840	2000
591	20230711	093400	171857692	1840	1840	1840	1840	1034
592	20230711	093300	169955132	1840	1840	1840	1840	924
593	20230711	093200	168254972	1851	1851	1851	1851	0
594	20230711	093100	168254972	1851	1840	1851	1840	6
595	20230711	093000	168243888	1840	1851	1851	1840	130
596	20230711	092900	168004388	1851	1851	1851	1851	580
597	20230711	092800	166930808	1853	1853	1853	1853	41
598	20230711	092700	166854835	1853	1853	1853	1853	3
599	20230711	092600	166849276	1853	1853	1853	1853	0
600	20230711	092500	166849276	1853	1842	1853	1839	519
601	20230711	092400	165890809	1842	1842	1842	1842	800
602	20230711	092300	164417209	1839	1839	1839	1839	103
603	20230711	092200	164227792	1842	1833	1850	1833	3479
604	20230711	092100	157834136	1834	1834	1834	1834	300
605	20230711	092000	157283936	1839	1839	1839	1839	0
606	20230711	091900	157283936	1839	1835	1839	1833	1233
607	20230711	091800	155020223	1835	1835	1835	1835	550
608	20230711	091700	154010973	1835	1840	1840	1833	1807
609	20230711	091600	150697495	1841	1841	1841	1841	0
610	20230711	091500	150697495	1841	1834	1841	1834	45
611	20230711	091400	150614958	1832	1854	1854	1832	8451
612	20230711	091300	135069004	1854	1856	1856	1854	2170
613	20230711	091200	131042282	1856	1865	1865	1856	484
614	20230711	091100	130140243	1866	1855	1866	1855	56
615	20230711	091000	130035758	1855	1854	1866	1854	1916
616	20230711	090900	126479381	1854	1860	1860	1852	4596
617	20230711	090800	117941038	1860	1874	1874	1857	2774
618	20230711	090700	112775423	1876	1883	1883	1876	2200
619	20230711	090600	108638350	1885	1884	1886	1883	13154
620	20230711	090500	83845381	1883	1881	1883	1881	5624
621	20230711	090400	73259091	1876	1880	1883	1876	3630
622	20230711	090300	66428481	1880	1880	1882	1876	2288
623	20230711	090200	62128059	1877	1864	1880	1864	17846
624	20230711	090100	28785692	1860	1859	1862	1859	3767
625	20230711	090000	21779776	1859	1860	1860	1850	11619