Files
KissMeData/323230/min/candle-20230607.csv
2024-11-17 15:27:48 +09:00

627 lines
27 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,192400,312298912,778,778,778,778,17174
20230607,192300,312298912,778,778,778,778,0
20230607,192200,312298912,778,778,778,778,0
20230607,192100,312298912,778,778,778,778,0
20230607,192000,312298912,778,778,778,778,0
20230607,191900,312298912,778,778,778,778,0
20230607,191800,312298912,778,778,778,778,0
20230607,191700,312298912,778,778,778,778,0
20230607,191600,312298912,778,778,778,778,0
20230607,191500,312298912,778,778,778,778,0
20230607,191400,312298912,778,778,778,778,0
20230607,191300,312298912,778,778,778,778,0
20230607,191200,312298912,778,778,778,778,0
20230607,191100,312298912,778,778,778,778,0
20230607,191000,312298912,778,778,778,778,0
20230607,190900,312298912,778,778,778,778,0
20230607,190800,312298912,778,778,778,778,0
20230607,190700,312298912,778,778,778,778,0
20230607,190600,312298912,778,778,778,778,0
20230607,190500,312298912,778,778,778,778,0
20230607,190400,312298912,778,778,778,778,0
20230607,190300,312298912,778,778,778,778,0
20230607,190200,312298912,778,778,778,778,0
20230607,190100,312298912,778,778,778,778,0
20230607,190000,312298912,778,778,778,778,0
20230607,185900,312298912,778,778,778,778,0
20230607,185800,312298912,778,778,778,778,0
20230607,185700,312298912,778,778,778,778,0
20230607,185600,312298912,778,778,778,778,0
20230607,185500,312298912,778,778,778,778,0
20230607,185400,312298912,778,778,778,778,17174
20230607,185300,312298912,778,778,778,778,0
20230607,185200,312298912,778,778,778,778,0
20230607,185100,312298912,778,778,778,778,0
20230607,185000,312298912,778,778,778,778,0
20230607,184900,312298912,778,778,778,778,0
20230607,184800,312298912,778,778,778,778,0
20230607,184700,312298912,778,778,778,778,0
20230607,184600,312298912,778,778,778,778,0
20230607,184500,312298912,778,778,778,778,0
20230607,184400,312298912,778,778,778,778,0
20230607,184300,312298912,778,778,778,778,0
20230607,184200,312298912,778,778,778,778,0
20230607,184100,312298912,778,778,778,778,0
20230607,184000,312298912,778,778,778,778,0
20230607,183900,312298912,778,778,778,778,0
20230607,183800,312298912,778,778,778,778,0
20230607,183700,312298912,778,778,778,778,0
20230607,183600,312298912,778,778,778,778,0
20230607,183500,312298912,778,778,778,778,0
20230607,183400,312298912,778,778,778,778,0
20230607,183300,312298912,778,778,778,778,0
20230607,183200,312298912,778,778,778,778,0
20230607,183100,312298912,778,778,778,778,0
20230607,183000,312298912,778,778,778,778,0
20230607,182900,312298912,778,778,778,778,0
20230607,182800,312298912,778,778,778,778,0
20230607,182700,312298912,778,778,778,778,0
20230607,182600,312298912,778,778,778,778,0
20230607,182500,312298912,778,778,778,778,0
20230607,182400,312298912,778,778,778,778,17174
20230607,182300,312298912,778,778,778,778,0
20230607,182200,312298912,778,778,778,778,0
20230607,182100,312298912,778,778,778,778,0
20230607,182000,312298912,778,778,778,778,0
20230607,181900,312298912,778,778,778,778,0
20230607,181800,312298912,778,778,778,778,0
20230607,181700,312298912,778,778,778,778,0
20230607,181600,312298912,778,778,778,778,0
20230607,181500,312298912,778,778,778,778,0
20230607,181400,312298912,778,778,778,778,0
20230607,181300,312298912,778,778,778,778,0
20230607,181200,312298912,778,778,778,778,0
20230607,181100,312298912,778,778,778,778,0
20230607,181000,312298912,778,778,778,778,0
20230607,180900,312298912,778,778,778,778,0
20230607,180800,312298912,778,778,778,778,0
20230607,180700,312298912,778,778,778,778,0
20230607,180600,312298912,778,778,778,778,0
20230607,180500,312298912,778,778,778,778,0
20230607,180400,312298912,778,778,778,778,0
20230607,180300,312298912,778,778,778,778,0
20230607,180200,312298912,778,778,778,778,0
20230607,180100,312298912,778,778,778,778,0
20230607,180000,312298912,778,778,778,778,0
20230607,175900,312298912,778,778,778,778,0
20230607,175800,312298912,778,778,778,778,0
20230607,175700,312298912,778,778,778,778,0
20230607,175600,312298912,778,778,778,778,0
20230607,175500,312298912,778,778,778,778,0
20230607,175400,312298912,778,778,778,778,17174
20230607,175300,312298912,778,778,778,778,0
20230607,175200,312298912,778,778,778,778,0
20230607,175100,312298912,778,778,778,778,0
20230607,175000,312298912,778,778,778,778,0
20230607,174900,312298912,778,778,778,778,0
20230607,174800,312298912,778,778,778,778,0
20230607,174700,312298912,778,778,778,778,0
20230607,174600,312298912,778,778,778,778,0
20230607,174500,312298912,778,778,778,778,0
20230607,174400,312298912,778,778,778,778,0
20230607,174300,312298912,778,778,778,778,0
20230607,174200,312298912,778,778,778,778,0
20230607,174100,312298912,778,778,778,778,0
20230607,174000,312298912,778,778,778,778,0
20230607,173900,312298912,778,778,778,778,0
20230607,173800,312298912,778,778,778,778,0
20230607,173700,312298912,778,778,778,778,0
20230607,173600,312298912,778,778,778,778,0
20230607,173500,312298912,778,778,778,778,0
20230607,173400,312298912,778,778,778,778,0
20230607,173300,312298912,778,778,778,778,0
20230607,173200,312298912,778,778,778,778,0
20230607,173100,312298912,778,778,778,778,0
20230607,173000,312298912,778,778,778,778,0
20230607,172900,312298912,778,778,778,778,0
20230607,172800,312298912,778,778,778,778,0
20230607,172700,312298912,778,778,778,778,0
20230607,172600,312298912,778,778,778,778,0
20230607,172500,312298912,778,778,778,778,0
20230607,172400,312298912,778,778,778,778,17174
20230607,172300,312298912,778,778,778,778,0
20230607,172200,312298912,778,778,778,778,0
20230607,172100,312298912,778,778,778,778,0
20230607,172000,312298912,778,778,778,778,0
20230607,171900,312298912,778,778,778,778,0
20230607,171800,312298912,778,778,778,778,0
20230607,171700,312298912,778,778,778,778,0
20230607,171600,312298912,778,778,778,778,0
20230607,171500,312298912,778,778,778,778,0
20230607,171400,312298912,778,778,778,778,0
20230607,171300,312298912,778,778,778,778,0
20230607,171200,312298912,778,778,778,778,0
20230607,171100,312298912,778,778,778,778,0
20230607,171000,312298912,778,778,778,778,0
20230607,170900,312298912,778,778,778,778,0
20230607,170800,312298912,778,778,778,778,0
20230607,170700,312298912,778,778,778,778,0
20230607,170600,312298912,778,778,778,778,0
20230607,170500,312298912,778,778,778,778,0
20230607,170400,312298912,778,778,778,778,0
20230607,170300,312298912,778,778,778,778,0
20230607,170200,312298912,778,778,778,778,0
20230607,170100,312298912,778,778,778,778,0
20230607,170000,312298912,778,778,778,778,0
20230607,165900,312298912,778,778,778,778,0
20230607,165800,312298912,778,778,778,778,0
20230607,165700,312298912,778,778,778,778,0
20230607,165600,312298912,778,778,778,778,0
20230607,165500,312298912,778,778,778,778,0
20230607,165400,312298912,778,778,778,778,17174
20230607,165300,312298912,778,778,778,778,0
20230607,165200,312298912,778,778,778,778,0
20230607,165100,312298912,778,778,778,778,0
20230607,165000,312298912,778,778,778,778,0
20230607,164900,312298912,778,778,778,778,0
20230607,164800,312298912,778,778,778,778,0
20230607,164700,312298912,778,778,778,778,0
20230607,164600,312298912,778,778,778,778,0
20230607,164500,312298912,778,778,778,778,0
20230607,164400,312298912,778,778,778,778,0
20230607,164300,312298912,778,778,778,778,0
20230607,164200,312298912,778,778,778,778,0
20230607,164100,312298912,778,778,778,778,0
20230607,164000,312298912,778,778,778,778,0
20230607,163900,312298912,778,778,778,778,0
20230607,163800,312298912,778,778,778,778,0
20230607,163700,312298912,778,778,778,778,0
20230607,163600,312298912,778,778,778,778,0
20230607,163500,312298912,778,778,778,778,0
20230607,163400,312298912,778,778,778,778,0
20230607,163300,312298912,778,778,778,778,0
20230607,163200,312298912,778,778,778,778,0
20230607,163100,312298912,778,778,778,778,0
20230607,163000,312298912,778,778,778,778,0
20230607,162900,312298912,778,778,778,778,0
20230607,162800,312298912,778,778,778,778,0
20230607,162700,312298912,778,778,778,778,0
20230607,162600,312298912,778,778,778,778,0
20230607,162500,312298912,778,778,778,778,0
20230607,162400,312298912,778,778,778,778,17174
20230607,162300,312298912,778,778,778,778,0
20230607,162200,312298912,778,778,778,778,0
20230607,162100,312298912,778,778,778,778,0
20230607,162000,312298912,778,778,778,778,0
20230607,161900,312298912,778,778,778,778,0
20230607,161800,312298912,778,778,778,778,0
20230607,161700,312298912,778,778,778,778,0
20230607,161600,312298912,778,778,778,778,0
20230607,161500,312298912,778,778,778,778,0
20230607,161400,312298912,778,778,778,778,0
20230607,161300,312298912,778,778,778,778,0
20230607,161200,312298912,778,778,778,778,0
20230607,161100,312298912,778,778,778,778,0
20230607,161000,312298912,778,778,778,778,0
20230607,160900,312298912,778,778,778,778,0
20230607,160800,312298912,778,778,778,778,0
20230607,160700,312298912,778,778,778,778,0
20230607,160600,312298912,778,778,778,778,0
20230607,160500,312298912,778,778,778,778,0
20230607,160400,312298912,778,778,778,778,0
20230607,160300,312298912,778,778,778,778,0
20230607,160200,312298912,778,778,778,778,0
20230607,160100,312298912,778,778,778,778,0
20230607,160000,312298912,778,778,778,778,0
20230607,155900,312298912,778,778,778,778,0
20230607,155800,312298912,778,778,778,778,0
20230607,155700,312298912,778,778,778,778,0
20230607,155600,312298912,778,778,778,778,0
20230607,155500,312298912,778,778,778,778,0
20230607,155400,312298912,778,778,778,778,17174
20230607,155300,312298912,778,778,778,778,0
20230607,155200,312298912,778,778,778,778,0
20230607,155100,312298912,778,778,778,778,0
20230607,155000,312298912,778,778,778,778,0
20230607,154900,312298912,778,778,778,778,0
20230607,154800,312298912,778,778,778,778,0
20230607,154700,312298912,778,778,778,778,0
20230607,154600,312298912,778,778,778,778,0
20230607,154500,312298912,778,778,778,778,0
20230607,154400,312298912,778,778,778,778,0
20230607,154300,312298912,778,778,778,778,0
20230607,154200,312298912,778,778,778,778,0
20230607,154100,312298912,778,778,778,778,0
20230607,154000,312298912,778,778,778,778,0
20230607,153900,312298912,778,778,778,778,0
20230607,153800,312298912,778,778,778,778,0
20230607,153700,312298912,778,778,778,778,0
20230607,153600,312298912,778,778,778,778,0
20230607,153500,312298912,778,778,778,778,0
20230607,153400,312298912,778,778,778,778,0
20230607,153300,312298912,778,778,778,778,0
20230607,153200,312298912,778,778,778,778,0
20230607,153100,312298912,778,778,778,778,0
20230607,153000,312298912,778,778,778,778,17174
20230607,152900,298937540,775,775,775,775,0
20230607,152800,298937540,775,775,775,775,0
20230607,152700,298937540,775,775,775,775,0
20230607,152600,298937540,775,775,775,775,0
20230607,152500,298937540,775,775,775,775,0
20230607,152400,298937540,775,775,775,775,0
20230607,152300,298937540,775,775,775,775,0
20230607,152200,298937540,775,775,775,775,0
20230607,152100,298937540,775,775,775,775,0
20230607,152000,298937540,775,775,775,775,0
20230607,151900,298937540,775,774,775,774,999
20230607,151800,298164313,775,775,775,775,27
20230607,151700,298143388,776,776,776,776,0
20230607,151600,298143388,776,776,776,776,28
20230607,151500,298121660,776,776,776,776,0
20230607,151400,298121660,776,776,776,776,149
20230607,151300,298006036,776,776,776,776,298
20230607,151200,297774788,776,775,776,775,1901
20230607,151100,296301512,776,777,777,776,70
20230607,151000,296247182,777,777,777,777,131
20230607,150900,296145395,776,774,776,774,1646
20230607,150800,294869302,772,772,772,772,0
20230607,150700,294869302,772,772,772,772,0
20230607,150600,294869302,772,774,774,772,6001
20230607,150500,290236305,774,774,774,774,0
20230607,150400,290236305,774,774,774,774,1065
20230607,150300,289411995,774,774,774,774,4
20230607,150200,289408899,774,774,774,774,166
20230607,150100,289280415,773,772,773,772,17263
20230607,150000,275953373,773,773,773,773,10
20230607,145900,275945643,773,773,773,773,40
20230607,145800,275914723,773,773,773,773,1
20230607,145700,275913950,772,772,772,772,270
20230607,145600,275705510,773,773,773,773,0
20230607,145500,275705510,773,773,773,772,252
20230607,145400,275510964,772,772,772,772,0
20230607,145300,275510964,772,774,774,772,11078
20230607,145200,266958577,774,774,774,774,84
20230607,145100,266893561,774,774,774,774,101
20230607,145000,266815387,776,776,776,776,0
20230607,144900,266815387,776,776,776,776,0
20230607,144800,266815387,776,776,776,776,0
20230607,144700,266815387,776,776,776,776,0
20230607,144600,266815387,776,775,776,775,50
20230607,144500,266776636,775,775,775,775,15
20230607,144400,266765011,776,776,776,776,0
20230607,144300,266765011,776,775,776,775,2
20230607,144200,266763460,775,775,775,775,699
20230607,144100,266221735,775,775,775,775,0
20230607,144000,266221735,775,775,775,775,0
20230607,143900,266221735,775,775,775,775,0
20230607,143800,266221735,775,775,775,775,0
20230607,143700,266221735,775,775,775,775,0
20230607,143600,266221735,775,773,775,772,31
20230607,143500,266197790,772,772,772,772,0
20230607,143400,266197790,772,774,774,772,102
20230607,143300,266119009,775,775,775,775,0
20230607,143200,266119009,775,775,775,775,0
20230607,143100,266119009,775,775,775,775,1
20230607,143000,266118234,774,774,774,774,4
20230607,142900,266115138,775,775,775,775,0
20230607,142800,266115138,775,774,775,774,2
20230607,142700,266113589,773,775,775,773,12
20230607,142600,266104311,772,773,775,772,436
20230607,142500,265767689,775,773,775,773,1181
20230607,142400,264854684,772,772,772,772,250
20230607,142300,264661684,773,773,773,773,1005
20230607,142200,263884819,773,773,773,773,0
20230607,142100,263884819,773,773,773,773,0
20230607,142000,263884819,773,772,773,772,34
20230607,141900,263858569,772,772,772,772,33
20230607,141800,263833093,773,773,773,773,0
20230607,141700,263833093,773,773,773,771,284
20230607,141600,263613808,773,773,773,773,0
20230607,141500,263613808,773,773,773,773,0
20230607,141400,263613808,773,773,773,773,168
20230607,141300,263483944,773,773,773,773,3
20230607,141200,263481625,774,774,774,774,0
20230607,141100,263481625,774,774,774,774,100
20230607,141000,263404225,774,774,774,774,10
20230607,140900,263396485,774,774,774,774,6
20230607,140800,263391841,774,774,774,774,0
20230607,140700,263391841,774,774,774,774,0
20230607,140600,263391841,774,774,774,774,0
20230607,140500,263391841,774,774,774,774,0
20230607,140400,263391841,774,773,774,773,330
20230607,140300,263136750,773,773,773,773,1
20230607,140200,263135977,772,772,772,772,1329
20230607,140100,262109989,772,772,772,772,2653
20230607,140000,260061873,772,772,772,772,3
20230607,135900,260059557,772,772,772,772,4
20230607,135800,260056469,772,772,772,772,507
20230607,135700,259665065,772,772,772,772,1124
20230607,135600,258797337,772,772,772,772,8
20230607,135500,258791161,772,772,772,772,4
20230607,135400,258788073,772,772,772,772,3
20230607,135300,258785757,772,772,772,772,4
20230607,135200,258782669,772,772,772,772,4
20230607,135100,258779581,772,772,772,767,4061
20230607,135000,255660600,772,772,772,772,2
20230607,134900,255659056,772,772,772,772,4
20230607,134800,255655968,772,773,773,772,34
20230607,134700,255629700,773,773,773,773,0
20230607,134600,255629700,773,773,773,773,0
20230607,134500,255629700,773,772,773,770,2801
20230607,134400,253467441,773,773,773,773,0
20230607,134300,253467441,773,773,773,773,20
20230607,134200,253451981,773,772,773,772,30
20230607,134100,253428820,773,773,773,773,1
20230607,134000,253428047,774,774,774,774,0
20230607,133900,253428047,774,774,774,774,0
20230607,133800,253428047,774,774,774,774,0
20230607,133700,253428047,774,773,774,773,20
20230607,133600,253412586,773,773,773,773,0
20230607,133500,253412586,773,773,773,773,0
20230607,133400,253412586,773,773,773,773,10
20230607,133300,253404856,773,773,773,773,100
20230607,133200,253327556,773,773,773,773,0
20230607,133100,253327556,773,773,773,773,0
20230607,133000,253327556,773,773,773,773,0
20230607,132900,253327556,773,773,773,773,346
20230607,132800,253060098,775,775,775,775,1
20230607,132700,253059323,766,766,766,766,0
20230607,132600,253059323,766,772,772,766,8000
20230607,132500,246893394,774,774,774,774,0
20230607,132400,246893394,774,774,774,774,110
20230607,132300,246808254,772,773,773,772,628
20230607,132200,246323398,774,774,774,774,0
20230607,132100,246323398,774,774,774,774,0
20230607,132000,246323398,774,774,774,774,0
20230607,131900,246323398,774,773,774,773,408
20230607,131800,246007756,773,773,773,773,0
20230607,131700,246007756,773,773,773,773,5
20230607,131600,246003891,772,772,772,772,0
20230607,131500,246003891,772,772,772,772,0
20230607,131400,246003891,772,772,772,772,0
20230607,131300,246003891,772,772,772,772,727
20230607,131200,245442647,772,772,773,772,563
20230607,131100,245007927,772,772,772,772,4
20230607,131000,245004839,772,772,772,772,494
20230607,130900,244623471,772,772,772,772,9
20230607,130800,244616523,772,772,772,772,8
20230607,130700,244610347,772,772,772,772,0
20230607,130600,244610347,772,773,773,772,187
20230607,130500,244465982,772,772,772,772,10
20230607,130400,244458262,773,773,773,773,0
20230607,130300,244458262,773,773,773,773,0
20230607,130200,244458262,773,773,773,773,0
20230607,130100,244458262,773,773,773,773,129
20230607,130000,244358545,773,773,773,773,0
20230607,125900,244358545,773,773,773,773,130
20230607,125800,244258055,773,773,773,773,0
20230607,125700,244258055,773,772,773,772,11
20230607,125600,244249562,772,772,772,772,4
20230607,125500,244246474,772,772,772,772,4
20230607,125400,244243386,771,772,772,771,18
20230607,125300,244229505,772,772,772,772,14
20230607,125200,244218697,772,773,773,772,11
20230607,125100,244210202,772,773,773,772,10
20230607,125000,244202481,765,773,773,765,17667
20230607,124900,230599350,774,774,774,774,0
20230607,124800,230599350,774,774,774,774,19
20230607,124700,230584644,774,774,774,774,20
20230607,124600,230569164,775,775,775,775,0
20230607,124500,230569164,775,775,775,775,0
20230607,124400,230569164,775,775,775,775,0
20230607,124300,230569164,775,775,775,775,0
20230607,124200,230569164,775,775,775,775,0
20230607,124100,230569164,775,775,775,775,0
20230607,124000,230569164,775,775,775,775,0
20230607,123900,230569164,775,772,775,772,3873
20230607,123800,227579091,772,772,772,772,727
20230607,123700,227017847,772,772,772,772,3
20230607,123600,227015531,772,772,772,772,4
20230607,123500,227012443,772,772,772,771,262
20230607,123400,226810437,772,772,772,772,3
20230607,123300,226808121,772,772,772,772,4
20230607,123200,226805033,772,772,772,772,4
20230607,123100,226801945,772,772,772,772,1191
20230607,123000,225882493,772,772,772,772,3
20230607,122900,225880177,772,772,772,772,4
20230607,122800,225877089,772,772,772,772,680
20230607,122700,225352129,774,774,774,774,3
20230607,122600,225349807,774,774,774,774,1
20230607,122500,225349033,773,773,773,773,1
20230607,122400,225348260,775,775,775,775,1
20230607,122300,225347485,773,773,773,773,0
20230607,122200,225347485,773,773,773,773,1
20230607,122100,225346712,776,774,776,774,208
20230607,122000,225185526,773,773,773,773,0
20230607,121900,225185526,773,773,773,773,0
20230607,121800,225185526,773,773,773,773,87
20230607,121700,225118275,774,774,774,774,0
20230607,121600,225118275,774,774,774,774,0
20230607,121500,225118275,774,774,774,774,0
20230607,121400,225118275,774,774,774,774,0
20230607,121300,225118275,774,774,774,774,0
20230607,121200,225118275,774,774,774,774,0
20230607,121100,225118275,774,774,774,774,16
20230607,121000,225105891,774,774,774,774,0
20230607,120900,225105891,774,774,774,774,0
20230607,120800,225105891,774,774,774,774,0
20230607,120700,225105891,774,774,774,774,1
20230607,120600,225105117,772,772,772,772,0
20230607,120500,225105117,772,772,772,772,0
20230607,120400,225105117,772,772,772,772,0
20230607,120300,225105117,772,772,772,772,18
20230607,120200,225091221,772,775,775,770,3007
20230607,120100,222770929,775,775,775,775,188
20230607,120000,222625229,775,775,775,775,0
20230607,115900,222625229,775,774,775,774,811
20230607,115800,221997203,773,773,773,773,0
20230607,115700,221997203,773,773,773,773,798
20230607,115600,221380349,773,773,773,773,369
20230607,115500,221095112,773,774,774,773,152
20230607,115400,220977615,775,775,775,775,0
20230607,115300,220977615,775,775,775,775,19
20230607,115200,220962890,770,770,770,770,0
20230607,115100,220962890,770,770,770,770,0
20230607,115000,220962890,770,770,770,770,0
20230607,114900,220962890,770,774,774,770,7000
20230607,114800,215568033,775,775,775,775,0
20230607,114700,215568033,775,775,775,775,0
20230607,114600,215568033,775,775,775,775,11
20230607,114500,215559508,775,776,776,775,18
20230607,114400,215545550,777,777,777,777,0
20230607,114300,215545550,777,777,777,777,0
20230607,114200,215545550,777,777,777,777,163
20230607,114100,215418899,777,777,777,777,0
20230607,114000,215418899,777,777,777,777,0
20230607,113900,215418899,777,777,777,777,0
20230607,113800,215418899,777,777,777,777,0
20230607,113700,215418899,777,777,777,777,0
20230607,113600,215418899,777,777,777,777,1
20230607,113500,215418122,776,776,776,776,497
20230607,113400,215032450,772,772,772,772,0
20230607,113300,215032450,772,773,773,772,1447
20230607,113200,213914811,770,770,770,770,0
20230607,113100,213914811,770,770,770,770,0
20230607,113000,213914811,770,770,770,770,0
20230607,112900,213914811,770,770,770,770,0
20230607,112800,213914811,770,776,776,770,15000
20230607,112700,202336730,777,777,777,777,0
20230607,112600,202336730,777,777,777,777,0
20230607,112500,202336730,777,777,777,777,140
20230607,112400,202227950,777,777,777,777,4
20230607,112300,202224842,778,778,778,778,0
20230607,112200,202224842,778,778,778,778,0
20230607,112100,202224842,778,778,778,778,0
20230607,112000,202224842,778,778,778,778,40
20230607,111900,202193722,778,778,778,778,0
20230607,111800,202193722,778,778,778,778,0
20230607,111700,202193722,778,778,778,778,0
20230607,111600,202193722,778,778,778,778,0
20230607,111500,202193722,778,777,778,777,5000
20230607,111400,198303730,777,777,777,777,200
20230607,111300,198148330,778,778,778,778,0
20230607,111200,198148330,778,778,778,778,0
20230607,111100,198148330,778,776,778,776,3137
20230607,111000,195710995,776,776,776,776,1
20230607,110900,195710219,775,775,775,775,750
20230607,110800,195128969,777,777,777,777,0
20230607,110700,195128969,777,777,777,777,0
20230607,110600,195128969,777,777,777,777,0
20230607,110500,195128969,777,777,777,774,74
20230607,110400,195071684,776,775,776,775,41
20230607,110300,195039887,775,775,775,775,0
20230607,110200,195039887,775,775,775,775,0
20230607,110100,195039887,775,775,775,775,1
20230607,110000,195039112,774,774,774,774,0
20230607,105900,195039112,774,774,774,774,200
20230607,105800,194884312,774,774,774,774,1
20230607,105700,194883538,772,774,774,772,1200
20230607,105600,193955013,774,774,774,774,0
20230607,105500,193955013,774,774,774,774,418
20230607,105400,193631481,775,775,775,775,29
20230607,105300,193609006,776,776,776,776,0
20230607,105200,193609006,776,776,776,776,0
20230607,105100,193609006,776,776,776,776,677
20230607,105000,193083654,777,776,777,776,439
20230607,104900,192742660,776,776,776,776,0
20230607,104800,192742660,776,774,776,774,383
20230607,104700,192446014,774,774,774,774,0
20230607,104600,192446014,774,774,774,774,406
20230607,104500,192131770,775,775,775,775,5
20230607,104400,192127895,775,775,775,775,150
20230607,104300,192011645,774,774,774,774,0
20230607,104200,192011645,774,774,774,774,1700
20230607,104100,190695845,775,775,775,775,153
20230607,104000,190577270,774,775,775,774,4161
20230607,103900,187356479,775,775,775,775,258
20230607,103800,187156529,775,776,776,775,428
20230607,103700,186824402,777,775,777,775,2416
20230607,103600,184951319,775,775,775,775,9
20230607,103500,184944344,774,774,774,774,59
20230607,103400,184898678,773,773,773,773,0
20230607,103300,184898678,773,773,773,773,0
20230607,103200,184898678,773,774,774,773,228
20230607,103100,184722424,774,773,774,773,321
20230607,103000,184474270,773,773,773,773,34
20230607,102900,184447988,773,773,774,773,239
20230607,102800,184263039,771,772,772,771,599
20230607,102700,183801012,772,773,773,772,86
20230607,102600,183734607,774,774,774,774,301
20230607,102500,183501633,774,774,774,774,786
20230607,102400,182893269,773,773,773,773,0
20230607,102300,182893269,773,773,773,773,36
20230607,102200,182865441,774,774,774,774,1
20230607,102100,182864667,773,773,773,773,1
20230607,102000,182863894,774,774,774,774,1
20230607,101900,182863120,773,773,773,773,0
20230607,101800,182863120,773,773,773,773,50
20230607,101700,182824470,775,775,775,775,0
20230607,101600,182824470,775,775,775,775,4
20230607,101500,182821370,773,773,773,773,0
20230607,101400,182821370,773,773,773,773,0
20230607,101300,182821370,773,773,773,773,0
20230607,101200,182821370,773,773,773,773,0
20230607,101100,182821370,773,773,773,773,1
20230607,101000,182820597,771,771,771,771,0
20230607,100900,182820597,771,771,771,771,1227
20230607,100800,181874580,771,773,773,771,267
20230607,100700,181668717,772,774,774,772,18
20230607,100600,181654787,769,776,776,769,6698
20230607,100500,176486119,776,777,777,776,456
20230607,100400,176132178,777,777,777,776,37
20230607,100300,176103439,776,775,776,775,619
20230607,100200,175623306,775,775,777,775,1620
20230607,100100,174367101,773,773,773,773,100
20230607,100000,174289801,772,772,772,772,1120
20230607,095900,173425161,772,772,772,772,15
20230607,095800,173413581,775,775,775,775,1
20230607,095700,173412806,775,775,775,775,0
20230607,095600,173412806,775,774,775,774,524
20230607,095500,173007229,772,772,772,772,0
20230607,095400,173007229,772,772,772,772,0
20230607,095300,173007229,772,772,772,772,0
20230607,095200,173007229,772,774,774,772,689
20230607,095100,172475281,775,775,775,775,0
20230607,095000,172475281,775,775,775,775,0
20230607,094900,172475281,775,772,775,772,1120
20230607,094800,171607687,772,773,773,772,2377
20230607,094700,169772556,774,774,774,774,0
20230607,094600,169772556,774,774,774,774,1000
20230607,094500,168998556,774,774,774,774,1
20230607,094400,168997782,772,772,772,772,2999
20230607,094300,166682554,768,772,772,768,2152
20230607,094200,165023399,773,773,773,773,4
20230607,094100,165020307,774,772,774,772,106
20230607,094000,164938471,774,773,774,772,2609
20230607,093900,162924177,773,772,773,772,281
20230607,093800,162707242,772,771,772,771,1416
20230607,093700,161614189,772,774,774,772,404
20230607,093600,161302217,774,772,774,772,4026
20230607,093500,158194117,772,775,775,772,1877
20230607,093400,156741894,775,775,775,775,1
20230607,093300,156741119,775,776,776,775,45
20230607,093200,156706243,776,775,776,775,1066
20230607,093100,155880092,774,774,774,774,135
20230607,093000,155775602,772,774,774,772,2000
20230607,092900,154230974,775,774,775,774,689
20230607,092800,153697685,774,774,774,774,1000
20230607,092700,152923685,774,773,774,773,311
20230607,092600,152683281,772,772,773,768,8036
20230607,092500,146504111,773,773,773,773,56
20230607,092400,146460823,774,775,775,774,1368
20230607,092300,145401986,774,775,775,774,646
20230607,092200,144901836,774,774,774,774,5644
20230607,092100,140533380,774,772,774,771,468
20230607,092000,140172346,772,772,772,772,16
20230607,091900,140159994,772,772,772,772,21
20230607,091800,140143782,774,774,774,774,8
20230607,091700,140137590,775,775,775,772,1102
20230607,091600,139283842,772,769,779,769,3111
20230607,091500,136881985,768,768,772,768,5200
20230607,091400,132886096,768,768,768,768,3
20230607,091300,132883792,769,762,769,762,10703
20230607,091200,124716946,762,762,764,762,11679
20230607,091100,115811876,763,762,763,760,8139
20230607,091000,109609135,761,760,763,760,13050
20230607,090900,99687272,759,758,760,758,3077
20230607,090800,97353377,757,761,762,757,12293
20230607,090700,88015598,761,765,765,760,14416
20230607,090600,77032234,765,770,770,765,19679
20230607,090500,61956138,770,773,774,770,6094
20230607,090400,57253926,772,775,775,772,24177
20230607,090300,38587688,776,774,776,772,8184
20230607,090200,32256568,774,779,779,774,4430
20230607,090100,28826539,774,778,780,773,2931
20230607,090000,26549346,780,772,781,772,33713