KissMeData/027830/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190400	932108885	1753	1753	1753	1753	8448
3	20230707	190300	932108885	1753	1753	1753	1753	0
4	20230707	190200	932108885	1753	1753	1753	1753	0
5	20230707	190100	932108885	1753	1753	1753	1753	0
6	20230707	190000	932108885	1753	1753	1753	1753	0
7	20230707	185900	932108885	1753	1753	1753	1753	0
8	20230707	185800	932108885	1753	1753	1753	1753	0
9	20230707	185700	932108885	1753	1753	1753	1753	0
10	20230707	185600	932108885	1753	1753	1753	1753	0
11	20230707	185500	932108885	1753	1753	1753	1753	0
12	20230707	185400	932108885	1753	1753	1753	1753	0
13	20230707	185300	932108885	1753	1753	1753	1753	0
14	20230707	185200	932108885	1753	1753	1753	1753	0
15	20230707	185100	932108885	1753	1753	1753	1753	0
16	20230707	185000	932108885	1753	1753	1753	1753	0
17	20230707	184900	932108885	1753	1753	1753	1753	0
18	20230707	184800	932108885	1753	1753	1753	1753	0
19	20230707	184700	932108885	1753	1753	1753	1753	0
20	20230707	184600	932108885	1753	1753	1753	1753	0
21	20230707	184500	932108885	1753	1753	1753	1753	0
22	20230707	184400	932108885	1753	1753	1753	1753	0
23	20230707	184300	932108885	1753	1753	1753	1753	0
24	20230707	184200	932108885	1753	1753	1753	1753	0
25	20230707	184100	932108885	1753	1753	1753	1753	0
26	20230707	184000	932108885	1753	1753	1753	1753	0
27	20230707	183900	932108885	1753	1753	1753	1753	0
28	20230707	183800	932108885	1753	1753	1753	1753	0
29	20230707	183700	932108885	1753	1753	1753	1753	0
30	20230707	183600	932108885	1753	1753	1753	1753	0
31	20230707	183500	932108885	1753	1753	1753	1753	0
32	20230707	183400	932108885	1753	1753	1753	1753	8448
33	20230707	183300	932108885	1753	1753	1753	1753	0
34	20230707	183200	932108885	1753	1753	1753	1753	0
35	20230707	183100	932108885	1753	1753	1753	1753	0
36	20230707	183000	932108885	1753	1753	1753	1753	0
37	20230707	182900	932108885	1753	1753	1753	1753	0
38	20230707	182800	932108885	1753	1753	1753	1753	0
39	20230707	182700	932108885	1753	1753	1753	1753	0
40	20230707	182600	932108885	1753	1753	1753	1753	0
41	20230707	182500	932108885	1753	1753	1753	1753	0
42	20230707	182400	932108885	1753	1753	1753	1753	0
43	20230707	182300	932108885	1753	1753	1753	1753	0
44	20230707	182200	932108885	1753	1753	1753	1753	0
45	20230707	182100	932108885	1753	1753	1753	1753	0
46	20230707	182000	932108885	1753	1753	1753	1753	0
47	20230707	181900	932108885	1753	1753	1753	1753	0
48	20230707	181800	932108885	1753	1753	1753	1753	0
49	20230707	181700	932108885	1753	1753	1753	1753	0
50	20230707	181600	932108885	1753	1753	1753	1753	0
51	20230707	181500	932108885	1753	1753	1753	1753	0
52	20230707	181400	932108885	1753	1753	1753	1753	0
53	20230707	181300	932108885	1753	1753	1753	1753	0
54	20230707	181200	932108885	1753	1753	1753	1753	0
55	20230707	181100	932108885	1753	1753	1753	1753	0
56	20230707	181000	932108885	1753	1753	1753	1753	0
57	20230707	180900	932108885	1753	1753	1753	1753	0
58	20230707	180800	932108885	1753	1753	1753	1753	0
59	20230707	180700	932108885	1753	1753	1753	1753	0
60	20230707	180600	932108885	1753	1753	1753	1753	0
61	20230707	180500	932108885	1753	1753	1753	1753	0
62	20230707	180400	932108885	1753	1753	1753	1753	8448
63	20230707	180300	932108885	1753	1753	1753	1753	0
64	20230707	180200	932108885	1753	1753	1753	1753	0
65	20230707	180100	932108885	1753	1753	1753	1753	0
66	20230707	180000	932108885	1753	1753	1753	1753	0
67	20230707	175900	932108885	1753	1753	1753	1753	0
68	20230707	175800	932108885	1753	1753	1753	1753	0
69	20230707	175700	932108885	1753	1753	1753	1753	0
70	20230707	175600	932108885	1753	1753	1753	1753	0
71	20230707	175500	932108885	1753	1753	1753	1753	0
72	20230707	175400	932108885	1753	1753	1753	1753	0
73	20230707	175300	932108885	1753	1753	1753	1753	0
74	20230707	175200	932108885	1753	1753	1753	1753	0
75	20230707	175100	932108885	1753	1753	1753	1753	0
76	20230707	175000	932108885	1753	1753	1753	1753	0
77	20230707	174900	932108885	1753	1753	1753	1753	0
78	20230707	174800	932108885	1753	1753	1753	1753	0
79	20230707	174700	932108885	1753	1753	1753	1753	0
80	20230707	174600	932108885	1753	1753	1753	1753	0
81	20230707	174500	932108885	1753	1753	1753	1753	0
82	20230707	174400	932108885	1753	1753	1753	1753	0
83	20230707	174300	932108885	1753	1753	1753	1753	0
84	20230707	174200	932108885	1753	1753	1753	1753	0
85	20230707	174100	932108885	1753	1753	1753	1753	0
86	20230707	174000	932108885	1753	1753	1753	1753	0
87	20230707	173900	932108885	1753	1753	1753	1753	0
88	20230707	173800	932108885	1753	1753	1753	1753	0
89	20230707	173700	932108885	1753	1753	1753	1753	0
90	20230707	173600	932108885	1753	1753	1753	1753	0
91	20230707	173500	932108885	1753	1753	1753	1753	0
92	20230707	173400	932108885	1753	1753	1753	1753	8448
93	20230707	173300	932108885	1753	1753	1753	1753	0
94	20230707	173200	932108885	1753	1753	1753	1753	0
95	20230707	173100	932108885	1753	1753	1753	1753	0
96	20230707	173000	932108885	1753	1753	1753	1753	0
97	20230707	172900	932108885	1753	1753	1753	1753	0
98	20230707	172800	932108885	1753	1753	1753	1753	0
99	20230707	172700	932108885	1753	1753	1753	1753	0
100	20230707	172600	932108885	1753	1753	1753	1753	0
101	20230707	172500	932108885	1753	1753	1753	1753	0
102	20230707	172400	932108885	1753	1753	1753	1753	0
103	20230707	172300	932108885	1753	1753	1753	1753	0
104	20230707	172200	932108885	1753	1753	1753	1753	0
105	20230707	172100	932108885	1753	1753	1753	1753	0
106	20230707	172000	932108885	1753	1753	1753	1753	0
107	20230707	171900	932108885	1753	1753	1753	1753	0
108	20230707	171800	932108885	1753	1753	1753	1753	0
109	20230707	171700	932108885	1753	1753	1753	1753	0
110	20230707	171600	932108885	1753	1753	1753	1753	0
111	20230707	171500	932108885	1753	1753	1753	1753	0
112	20230707	171400	932108885	1753	1753	1753	1753	0
113	20230707	171300	932108885	1753	1753	1753	1753	0
114	20230707	171200	932108885	1753	1753	1753	1753	0
115	20230707	171100	932108885	1753	1753	1753	1753	0
116	20230707	171000	932108885	1753	1753	1753	1753	0
117	20230707	170900	932108885	1753	1753	1753	1753	0
118	20230707	170800	932108885	1753	1753	1753	1753	0
119	20230707	170700	932108885	1753	1753	1753	1753	0
120	20230707	170600	932108885	1753	1753	1753	1753	0
121	20230707	170500	932108885	1753	1753	1753	1753	0
122	20230707	170400	932108885	1753	1753	1753	1753	8448
123	20230707	170300	932108885	1753	1753	1753	1753	0
124	20230707	170200	932108885	1753	1753	1753	1753	0
125	20230707	170100	932108885	1753	1753	1753	1753	0
126	20230707	170000	932108885	1753	1753	1753	1753	0
127	20230707	165900	932108885	1753	1753	1753	1753	0
128	20230707	165800	932108885	1753	1753	1753	1753	0
129	20230707	165700	932108885	1753	1753	1753	1753	0
130	20230707	165600	932108885	1753	1753	1753	1753	0
131	20230707	165500	932108885	1753	1753	1753	1753	0
132	20230707	165400	932108885	1753	1753	1753	1753	0
133	20230707	165300	932108885	1753	1753	1753	1753	0
134	20230707	165200	932108885	1753	1753	1753	1753	0
135	20230707	165100	932108885	1753	1753	1753	1753	0
136	20230707	165000	932108885	1753	1753	1753	1753	0
137	20230707	164900	932108885	1753	1753	1753	1753	0
138	20230707	164800	932108885	1753	1753	1753	1753	0
139	20230707	164700	932108885	1753	1753	1753	1753	0
140	20230707	164600	932108885	1753	1753	1753	1753	0
141	20230707	164500	932108885	1753	1753	1753	1753	0
142	20230707	164400	932108885	1753	1753	1753	1753	0
143	20230707	164300	932108885	1753	1753	1753	1753	0
144	20230707	164200	932108885	1753	1753	1753	1753	0
145	20230707	164100	932108885	1753	1753	1753	1753	0
146	20230707	164000	932108885	1753	1753	1753	1753	0
147	20230707	163900	932108885	1753	1753	1753	1753	0
148	20230707	163800	932108885	1753	1753	1753	1753	0
149	20230707	163700	932108885	1753	1753	1753	1753	0
150	20230707	163600	932108885	1753	1753	1753	1753	0
151	20230707	163500	932108885	1753	1753	1753	1753	0
152	20230707	163400	932108885	1753	1753	1753	1753	8448
153	20230707	163300	932108885	1753	1753	1753	1753	0
154	20230707	163200	932108885	1753	1753	1753	1753	0
155	20230707	163100	932108885	1753	1753	1753	1753	0
156	20230707	163000	932108885	1753	1753	1753	1753	0
157	20230707	162900	932108885	1753	1753	1753	1753	0
158	20230707	162800	932108885	1753	1753	1753	1753	0
159	20230707	162700	932108885	1753	1753	1753	1753	0
160	20230707	162600	932108885	1753	1753	1753	1753	0
161	20230707	162500	932108885	1753	1753	1753	1753	0
162	20230707	162400	932108885	1753	1753	1753	1753	0
163	20230707	162300	932108885	1753	1753	1753	1753	0
164	20230707	162200	932108885	1753	1753	1753	1753	0
165	20230707	162100	932108885	1753	1753	1753	1753	0
166	20230707	162000	932108885	1753	1753	1753	1753	0
167	20230707	161900	932108885	1753	1753	1753	1753	0
168	20230707	161800	932108885	1753	1753	1753	1753	0
169	20230707	161700	932108885	1753	1753	1753	1753	0
170	20230707	161600	932108885	1753	1753	1753	1753	0
171	20230707	161500	932108885	1753	1753	1753	1753	0
172	20230707	161400	932108885	1753	1753	1753	1753	0
173	20230707	161300	932108885	1753	1753	1753	1753	0
174	20230707	161200	932108885	1753	1753	1753	1753	0
175	20230707	161100	932108885	1753	1753	1753	1753	0
176	20230707	161000	932108885	1753	1753	1753	1753	0
177	20230707	160900	932108885	1753	1753	1753	1753	0
178	20230707	160800	932108885	1753	1753	1753	1753	0
179	20230707	160700	932108885	1753	1753	1753	1753	0
180	20230707	160600	932108885	1753	1753	1753	1753	0
181	20230707	160500	932108885	1753	1753	1753	1753	0
182	20230707	160400	932108885	1753	1753	1753	1753	8448
183	20230707	160300	932108885	1753	1753	1753	1753	0
184	20230707	160200	932108885	1753	1753	1753	1753	0
185	20230707	160100	932108885	1753	1753	1753	1753	0
186	20230707	160000	932108885	1753	1753	1753	1753	0
187	20230707	155900	932108885	1753	1753	1753	1753	0
188	20230707	155800	932108885	1753	1753	1753	1753	0
189	20230707	155700	932108885	1753	1753	1753	1753	0
190	20230707	155600	932108885	1753	1753	1753	1753	0
191	20230707	155500	932108885	1753	1753	1753	1753	0
192	20230707	155400	932108885	1753	1753	1753	1753	0
193	20230707	155300	932108885	1753	1753	1753	1753	0
194	20230707	155200	932108885	1753	1753	1753	1753	0
195	20230707	155100	932108885	1753	1753	1753	1753	0
196	20230707	155000	932108885	1753	1753	1753	1753	0
197	20230707	154900	932108885	1753	1753	1753	1753	0
198	20230707	154800	932108885	1753	1753	1753	1753	0
199	20230707	154700	932108885	1753	1753	1753	1753	0
200	20230707	154600	932108885	1753	1753	1753	1753	0
201	20230707	154500	932108885	1753	1753	1753	1753	0
202	20230707	154400	932108885	1753	1753	1753	1753	0
203	20230707	154300	932108885	1753	1753	1753	1753	0
204	20230707	154200	932108885	1753	1753	1753	1753	0
205	20230707	154100	932108885	1753	1753	1753	1753	0
206	20230707	154000	932108885	1753	1753	1753	1753	0
207	20230707	153900	932108885	1753	1753	1753	1753	0
208	20230707	153800	932108885	1753	1753	1753	1753	0
209	20230707	153700	932108885	1753	1753	1753	1753	0
210	20230707	153600	932108885	1753	1753	1753	1753	0
211	20230707	153500	932108885	1753	1753	1753	1753	0
212	20230707	153400	932108885	1753	1753	1753	1753	8448
213	20230707	153300	932108885	1753	1753	1753	1753	0
214	20230707	153200	932108885	1753	1753	1753	1753	0
215	20230707	153100	932108885	1753	1753	1753	1753	0
216	20230707	153000	932108885	1753	1753	1753	1753	8448
217	20230707	152900	917299541	1753	1753	1753	1753	0
218	20230707	152800	917299541	1753	1753	1753	1753	0
219	20230707	152700	917299541	1753	1753	1753	1753	0
220	20230707	152600	917299541	1753	1753	1753	1753	0
221	20230707	152500	917299541	1753	1753	1753	1753	0
222	20230707	152400	917299541	1753	1753	1753	1753	0
223	20230707	152300	917299541	1753	1753	1753	1753	0
224	20230707	152200	917299541	1753	1753	1753	1753	0
225	20230707	152100	917299541	1753	1753	1753	1753	0
226	20230707	152000	917299541	1753	1753	1753	1753	0
227	20230707	151900	917299541	1753	1752	1753	1746	2812
228	20230707	151800	912378895	1750	1752	1752	1750	471
229	20230707	151700	911554623	1753	1750	1753	1750	488
230	20230707	151600	910700590	1751	1750	1751	1750	7
231	20230707	151500	910688339	1750	1750	1750	1750	1413
232	20230707	151400	908215589	1750	1750	1750	1750	9
233	20230707	151300	908199839	1750	1750	1750	1750	0
234	20230707	151200	908199839	1750	1750	1750	1750	454
235	20230707	151100	907405339	1750	1750	1750	1750	0
236	20230707	151000	907405339	1750	1750	1750	1750	0
237	20230707	150900	907405339	1750	1750	1750	1750	417
238	20230707	150800	906675589	1750	1750	1751	1750	1078
239	20230707	150700	904789086	1751	1752	1752	1750	3307
240	20230707	150600	899001824	1753	1753	1753	1753	306
241	20230707	150500	898465406	1753	1755	1755	1753	1039
242	20230707	150400	896642964	1755	1755	1755	1755	5
243	20230707	150300	896634189	1755	1755	1755	1755	4
244	20230707	150200	896627169	1755	1755	1755	1755	100
245	20230707	150100	896451669	1755	1755	1755	1755	1
246	20230707	150000	896449914	1754	1747	1754	1747	970
247	20230707	145900	894755163	1746	1748	1748	1746	3
248	20230707	145800	894749922	1746	1746	1746	1746	401
249	20230707	145700	894049776	1748	1748	1748	1748	0
250	20230707	145600	894049776	1748	1740	1748	1740	524
251	20230707	145500	893134938	1740	1744	1744	1740	6822
252	20230707	145400	881263082	1744	1745	1746	1744	1630
253	20230707	145300	878418730	1740	1740	1740	1740	12
254	20230707	145200	878397850	1740	1740	1740	1740	0
255	20230707	145100	878397850	1740	1740	1740	1740	0
256	20230707	145000	878397850	1740	1740	1740	1740	5000
257	20230707	144900	869697850	1744	1740	1744	1740	5690
258	20230707	144800	859785207	1740	1740	1740	1740	0
259	20230707	144700	859785207	1740	1740	1740	1740	3
260	20230707	144600	859779987	1740	1740	1740	1740	0
261	20230707	144500	859779987	1740	1740	1740	1740	0
262	20230707	144400	859779987	1740	1738	1740	1738	1166
263	20230707	144300	857753459	1738	1736	1738	1736	2663
264	20230707	144200	853127017	1737	1737	1737	1737	1526
265	20230707	144100	850476355	1737	1738	1738	1737	1013
266	20230707	144000	848716773	1736	1738	1738	1736	9769
267	20230707	143900	831749555	1739	1739	1739	1739	0
268	20230707	143800	831749555	1739	1739	1739	1739	40
269	20230707	143700	831679995	1740	1740	1740	1740	0
270	20230707	143600	831679995	1740	1738	1740	1738	100
271	20230707	143500	831506155	1743	1743	1743	1743	0
272	20230707	143400	831506155	1743	1743	1743	1743	0
273	20230707	143300	831506155	1743	1743	1743	1743	0
274	20230707	143200	831506155	1743	1743	1743	1743	0
275	20230707	143100	831506155	1743	1743	1743	1743	10
276	20230707	143000	831488725	1737	1737	1737	1737	0
277	20230707	142900	831488725	1737	1737	1737	1737	1039
278	20230707	142800	829683982	1737	1737	1737	1737	0
279	20230707	142700	829683982	1737	1737	1737	1737	0
280	20230707	142600	829683982	1737	1740	1740	1737	50
281	20230707	142500	829597120	1744	1744	1744	1744	50
282	20230707	142400	829509920	1744	1744	1744	1744	4
283	20230707	142300	829502944	1744	1738	1744	1737	1989
284	20230707	142200	826047173	1738	1738	1738	1738	0
285	20230707	142100	826047173	1738	1738	1738	1738	1039
286	20230707	142000	824241391	1738	1739	1739	1738	896
287	20230707	141900	822683838	1738	1738	1738	1738	0
288	20230707	141800	822683838	1738	1738	1738	1738	1737
289	20230707	141700	819664932	1737	1737	1737	1737	1774
290	20230707	141600	816583494	1738	1738	1738	1738	0
291	20230707	141500	816583494	1738	1738	1738	1738	21
292	20230707	141400	816546996	1738	1738	1738	1738	0
293	20230707	141300	816546996	1738	1737	1738	1737	2731
294	20230707	141200	811800989	1738	1738	1738	1738	805
295	20230707	141100	810401899	1737	1737	1737	1737	471
296	20230707	141000	809583772	1738	1738	1738	1738	206
297	20230707	140900	809225744	1737	1738	1738	1737	2626
298	20230707	140800	804663391	1738	1738	1738	1738	0
299	20230707	140700	804663391	1738	1739	1739	1738	558
300	20230707	140600	803693418	1738	1738	1738	1738	1056
301	20230707	140500	801858090	1738	1738	1739	1738	628
302	20230707	140400	800766625	1739	1739	1739	1739	1
303	20230707	140300	800764886	1739	1738	1739	1738	478
304	20230707	140200	799934115	1738	1738	1738	1738	1452
305	20230707	140100	797410539	1738	1738	1738	1738	0
306	20230707	140000	797410539	1738	1739	1739	1738	585
307	20230707	135900	796393795	1738	1738	1738	1738	0
308	20230707	135800	796393795	1738	1738	1738	1738	972
309	20230707	135700	794704459	1738	1739	1739	1738	5554
310	20230707	135600	785051053	1739	1739	1739	1739	471
311	20230707	135500	784231984	1739	1739	1739	1739	0
312	20230707	135400	784231984	1739	1739	1739	1739	971
313	20230707	135300	782543415	1739	1739	1739	1739	100
314	20230707	135200	782369515	1739	1739	1739	1739	471
315	20230707	135100	781550446	1740	1740	1740	1740	0
316	20230707	135000	781550446	1740	1740	1740	1740	559
317	20230707	134900	780577786	1741	1741	1741	1741	300
318	20230707	134800	780055486	1740	1740	1740	1740	471
319	20230707	134700	779235946	1740	1740	1740	1740	0
320	20230707	134600	779235946	1740	1741	1741	1740	972
321	20230707	134500	777544665	1740	1740	1740	1740	2132
322	20230707	134400	773834985	1740	1741	1741	1740	619
323	20230707	134300	772757923	1741	1741	1741	1740	880
324	20230707	134200	771226314	1741	1741	1741	1741	0
325	20230707	134100	771226314	1741	1741	1741	1741	1071
326	20230707	134000	769361703	1741	1741	1741	1741	0
327	20230707	133900	769361703	1741	1742	1742	1741	838
328	20230707	133800	767901919	1742	1742	1742	1742	0
329	20230707	133700	767901919	1742	1742	1742	1742	473
330	20230707	133600	767077953	1743	1743	1743	1743	1000
331	20230707	133500	765334953	1743	1743	1743	1743	0
332	20230707	133400	765334953	1743	1743	1743	1743	1
333	20230707	133300	765333210	1743	1743	1743	1743	0
334	20230707	133200	765333210	1743	1743	1743	1743	0
335	20230707	133100	765333210	1743	1743	1743	1743	1564
336	20230707	133000	762607158	1743	1743	1743	1743	43
337	20230707	132900	762532209	1743	1743	1743	1743	471
338	20230707	132800	761711256	1743	1743	1743	1743	20
339	20230707	132700	761676396	1743	1744	1744	1743	2597
340	20230707	132600	757148825	1744	1744	1744	1744	0
341	20230707	132500	757148825	1744	1744	1744	1744	1
342	20230707	132400	757147081	1744	1744	1744	1744	1642
343	20230707	132300	754283433	1745	1745	1745	1745	60
344	20230707	132200	754178733	1745	1745	1745	1745	410
345	20230707	132100	753463283	1745	1746	1746	1745	1682
346	20230707	132000	750528011	1747	1747	1747	1747	87
347	20230707	131900	750376022	1748	1748	1748	1748	100
348	20230707	131800	750201222	1749	1749	1749	1749	0
349	20230707	131700	750201222	1749	1749	1749	1749	1000
350	20230707	131600	748452222	1749	1749	1749	1749	0
351	20230707	131500	748452222	1749	1749	1749	1749	0
352	20230707	131400	748452222	1749	1749	1749	1749	15
353	20230707	131300	748425987	1746	1746	1746	1746	7
354	20230707	131200	748413765	1750	1750	1750	1750	0
355	20230707	131100	748413765	1750	1750	1750	1750	19
356	20230707	131000	748380515	1749	1748	1749	1748	504
357	20230707	130900	747499042	1746	1746	1746	1746	0
358	20230707	130800	747499042	1746	1746	1746	1746	559
359	20230707	130700	746523028	1746	1745	1746	1745	2157
360	20230707	130600	742758140	1744	1744	1744	1744	1275
361	20230707	130500	740534540	1745	1745	1745	1745	0
362	20230707	130400	740534540	1745	1745	1745	1745	211
363	20230707	130300	740166345	1745	1745	1745	1745	0
364	20230707	130200	740166345	1745	1745	1745	1745	0
365	20230707	130100	740166345	1745	1745	1745	1745	0
366	20230707	130000	740166345	1745	1746	1746	1745	4889
367	20230707	125900	731634973	1746	1745	1746	1745	2183
368	20230707	125800	727824166	1746	1746	1746	1746	0
369	20230707	125700	727824166	1746	1746	1746	1746	824
370	20230707	125600	726385462	1746	1746	1746	1746	1000
371	20230707	125500	724639462	1745	1745	1745	1745	471
372	20230707	125400	723817567	1745	1745	1745	1745	0
373	20230707	125300	723817567	1745	1745	1745	1745	2333
374	20230707	125200	719746482	1746	1745	1746	1745	772
375	20230707	125100	718398670	1745	1745	1745	1745	387
376	20230707	125000	717723355	1745	1745	1745	1745	259
377	20230707	124900	717271400	1745	1745	1745	1745	988
378	20230707	124800	715547340	1746	1748	1748	1746	1567
379	20230707	124700	712810502	1748	1749	1749	1748	322
380	20230707	124600	712247435	1749	1749	1749	1749	1
381	20230707	124500	712245686	1749	1748	1749	1748	840
382	20230707	124400	710777365	1748	1748	1748	1748	0
383	20230707	124300	710777365	1748	1748	1748	1748	0
384	20230707	124200	710777365	1748	1748	1748	1748	0
385	20230707	124100	710777365	1748	1746	1748	1746	2464
386	20230707	124000	706472750	1745	1745	1745	1745	0
387	20230707	123900	706472750	1745	1745	1745	1745	274
388	20230707	123800	705994620	1745	1745	1745	1745	1409
389	20230707	123700	703535915	1745	1745	1745	1745	700
390	20230707	123600	702314415	1745	1745	1747	1745	1891
391	20230707	123500	699012109	1746	1744	1746	1744	734
392	20230707	123400	697731291	1745	1745	1745	1745	278
393	20230707	123300	697246181	1746	1743	1746	1743	87
394	20230707	123200	697094311	1746	1747	1747	1746	270
395	20230707	123100	696622731	1747	1747	1747	1747	2
396	20230707	123000	696619237	1742	1740	1742	1740	1887
397	20230707	122900	693333995	1740	1741	1741	1740	204
398	20230707	122800	692978985	1739	1739	1739	1739	0
399	20230707	122700	692978985	1739	1739	1739	1739	0
400	20230707	122600	692978985	1739	1739	1739	1739	1716
401	20230707	122500	689994861	1739	1739	1739	1739	11
402	20230707	122400	689975732	1739	1739	1739	1739	0
403	20230707	122300	689975732	1739	1739	1739	1739	262
404	20230707	122200	689520114	1739	1739	1739	1739	1700
405	20230707	122100	686563814	1739	1740	1740	1739	500
406	20230707	122000	685694114	1739	1738	1739	1738	1874
407	20230707	121900	682435422	1738	1738	1738	1737	2177
408	20230707	121800	678652267	1738	1738	1738	1738	10
409	20230707	121700	678634887	1737	1738	1738	1737	472
410	20230707	121600	677815022	1738	1738	1738	1738	2
411	20230707	121500	677811546	1739	1739	1739	1739	0
412	20230707	121400	677811546	1739	1736	1739	1736	774
413	20230707	121300	676467879	1736	1736	1736	1736	0
414	20230707	121200	676467879	1736	1736	1736	1736	0
415	20230707	121100	676467879	1736	1738	1738	1736	198
416	20230707	121000	676124131	1739	1740	1740	1739	20
417	20230707	120900	676089341	1745	1745	1745	1744	2676
418	20230707	120800	671419728	1738	1738	1738	1738	831
419	20230707	120700	669975450	1738	1738	1738	1738	140
420	20230707	120600	669732130	1738	1735	1738	1735	979
421	20230707	120500	668030652	1733	1732	1733	1732	1522
422	20230707	120400	665394150	1731	1731	1731	1731	1270
423	20230707	120300	663195780	1732	1733	1733	1732	979
424	20230707	120200	661500050	1733	1733	1733	1733	0
425	20230707	120100	661500050	1733	1732	1733	1732	384
426	20230707	120000	660834635	1732	1732	1732	1731	5949
427	20230707	115900	650533222	1731	1738	1738	1731	5840
428	20230707	115800	640409945	1738	1739	1739	1738	1350
429	20230707	115700	638063585	1739	1744	1744	1739	8287
430	20230707	115600	623635630	1745	1745	1745	1745	776
431	20230707	115500	622281510	1747	1746	1747	1745	131
432	20230707	115400	622052893	1747	1747	1747	1747	0
433	20230707	115300	622052893	1747	1747	1747	1747	61
434	20230707	115200	621946326	1747	1748	1748	1745	3703
435	20230707	115100	615482503	1748	1749	1749	1748	15
436	20230707	115000	615456281	1750	1749	1750	1749	1000
437	20230707	114900	613706303	1748	1749	1749	1748	500
438	20230707	114800	612832164	1750	1750	1750	1750	0
439	20230707	114700	612832164	1750	1750	1750	1750	6636
440	20230707	114600	601219164	1751	1751	1751	1751	624
441	20230707	114500	600126540	1751	1751	1752	1751	1785
442	20230707	114400	597000127	1751	1751	1751	1751	601
443	20230707	114300	595947776	1751	1751	1751	1751	0
444	20230707	114200	595947776	1751	1752	1752	1751	6345
445	20230707	114100	584835566	1753	1753	1753	1753	5
446	20230707	114000	584826801	1753	1753	1753	1753	346
447	20230707	113900	584220263	1753	1753	1753	1753	650
448	20230707	113800	583080813	1754	1754	1754	1754	150
449	20230707	113700	582817713	1754	1754	1754	1754	249
450	20230707	113600	582380967	1754	1754	1754	1752	7590
451	20230707	113500	569078175	1754	1754	1754	1754	153
452	20230707	113400	568809813	1754	1753	1754	1753	1943
453	20230707	113300	565403354	1754	1754	1754	1754	2
454	20230707	113200	565399846	1754	1754	1754	1753	838
455	20230707	113100	563930465	1754	1754	1754	1754	1140
456	20230707	113000	561930905	1754	1754	1754	1754	1572
457	20230707	112900	559173617	1755	1755	1755	1755	1
458	20230707	112800	559171862	1754	1755	1755	1754	1451
459	20230707	112700	556626408	1755	1755	1755	1755	637
460	20230707	112600	555508473	1755	1755	1755	1755	0
461	20230707	112500	555508473	1755	1755	1755	1755	500
462	20230707	112400	554630973	1755	1757	1757	1755	196
463	20230707	112300	554286732	1758	1759	1759	1758	1286
464	20230707	112200	552025682	1759	1759	1759	1759	118
465	20230707	112100	551818120	1759	1759	1759	1759	259
466	20230707	112000	551362539	1761	1761	1761	1759	3369
467	20230707	111900	545434595	1761	1761	1761	1761	1658
468	20230707	111800	542514857	1767	1767	1767	1767	0
469	20230707	111700	542514857	1767	1760	1768	1760	700
470	20230707	111600	541281357	1760	1766	1766	1760	6323
471	20230707	111500	530137800	1767	1768	1768	1767	1022
472	20230707	111400	528331911	1768	1768	1768	1768	0
473	20230707	111300	528331911	1768	1770	1770	1768	3142
474	20230707	111200	522775249	1770	1770	1770	1770	4058
475	20230707	111100	515592589	1771	1771	1771	1771	9
476	20230707	111000	515576650	1771	1770	1771	1770	1421
477	20230707	110900	513061470	1771	1771	1771	1771	50
478	20230707	110800	512972920	1770	1771	1771	1770	1688
479	20230707	110700	509985060	1771	1772	1772	1771	1401
480	20230707	110600	507503870	1772	1773	1773	1772	4047
481	20230707	110500	500332481	1773	1774	1774	1773	5059
482	20230707	110400	491361907	1774	1774	1774	1774	0
483	20230707	110300	491361907	1774	1774	1774	1774	0
484	20230707	110200	491361907	1774	1776	1776	1774	10090
485	20230707	110100	473453201	1776	1776	1776	1776	0
486	20230707	110000	473453201	1776	1776	1776	1776	2
487	20230707	105900	473449649	1777	1776	1777	1776	528
488	20230707	105800	472511919	1776	1778	1778	1776	5011
489	20230707	105700	463610447	1778	1778	1778	1778	2978
490	20230707	105600	458315563	1778	1778	1778	1778	148
491	20230707	105500	458052419	1779	1779	1779	1779	1
492	20230707	105400	458050640	1779	1780	1780	1779	838
493	20230707	105300	456559805	1780	1780	1780	1780	10
494	20230707	105200	456542005	1780	1781	1781	1780	1827
495	20230707	105100	453288918	1781	1780	1781	1780	472
496	20230707	105000	452448757	1780	1780	1780	1780	2312
497	20230707	104900	448333397	1780	1780	1780	1779	474
498	20230707	104800	447490148	1780	1780	1780	1780	836
499	20230707	104700	446002068	1779	1779	1779	1779	1859
500	20230707	104600	442694907	1780	1780	1780	1780	199
501	20230707	104500	442340687	1780	1780	1780	1780	472
502	20230707	104400	441500527	1780	1780	1780	1780	3243
503	20230707	104300	435727987	1780	1781	1781	1780	473
504	20230707	104200	434886045	1781	1781	1781	1781	23
505	20230707	104100	434845082	1781	1781	1781	1781	101
506	20230707	104000	434665201	1780	1782	1782	1780	3952
507	20230707	103900	427626371	1782	1782	1782	1782	1058
508	20230707	103800	425741015	1782	1782	1782	1782	471
509	20230707	103700	424901693	1782	1783	1783	1782	1246
510	20230707	103600	422680575	1782	1782	1782	1782	8
511	20230707	103500	422666319	1783	1783	1783	1783	649
512	20230707	103400	421509152	1783	1784	1784	1783	2235
513	20230707	103300	417523763	1784	1784	1784	1784	880
514	20230707	103200	415953843	1784	1784	1784	1784	476
515	20230707	103100	415104659	1785	1784	1785	1784	18
516	20230707	103000	415072544	1784	1787	1788	1784	4481
517	20230707	102900	407072268	1789	1787	1789	1787	78
518	20230707	102800	406932876	1787	1788	1788	1787	741
519	20230707	102700	405608235	1788	1790	1790	1788	1305
520	20230707	102600	403273115	1790	1792	1792	1790	1020
521	20230707	102500	401446457	1793	1793	1793	1793	5
522	20230707	102400	401437492	1793	1793	1793	1793	50
523	20230707	102300	401347842	1793	1792	1796	1792	619
524	20230707	102200	400238511	1795	1791	1795	1791	589
525	20230707	102100	399183567	1790	1791	1791	1790	1191
526	20230707	102000	397050622	1791	1791	1791	1791	1
527	20230707	101900	397048831	1791	1791	1791	1791	12
528	20230707	101800	397027339	1791	1791	1791	1790	61
529	20230707	101700	396918110	1789	1787	1791	1787	529
530	20230707	101600	395971303	1785	1786	1786	1785	614
531	20230707	101500	394874813	1786	1788	1791	1786	1924
532	20230707	101400	391434853	1788	1788	1788	1788	1000
533	20230707	101300	389646853	1790	1790	1790	1790	0
534	20230707	101200	389646853	1790	1790	1790	1790	0
535	20230707	101100	389646853	1790	1788	1790	1788	4
536	20230707	101000	389639699	1788	1783	1789	1783	1979
537	20230707	100900	386109435	1783	1782	1783	1782	201
538	20230707	100800	385751252	1782	1780	1782	1780	3411
539	20230707	100700	379676846	1779	1780	1780	1779	805
540	20230707	100600	378244164	1780	1780	1780	1780	14
541	20230707	100500	378219244	1781	1779	1781	1779	902
542	20230707	100400	376613955	1780	1780	1780	1778	620
543	20230707	100300	375510454	1781	1781	1781	1781	1
544	20230707	100200	375508673	1778	1776	1778	1776	828
545	20230707	100100	374037540	1777	1777	1777	1775	1645
546	20230707	100000	371114952	1778	1783	1783	1778	17535
547	20230707	095900	339894101	1783	1783	1784	1783	1777
548	20230707	095800	336725580	1784	1783	1784	1783	3096
549	20230707	095700	331203110	1784	1783	1784	1783	531
550	20230707	095600	330256187	1783	1785	1785	1783	2877
551	20230707	095500	325124416	1785	1784	1785	1784	467
552	20230707	095400	324291236	1784	1786	1786	1784	4130
553	20230707	095300	316922402	1785	1785	1786	1785	1434
554	20230707	095200	314362400	1785	1786	1787	1785	340
555	20230707	095100	313755061	1785	1787	1788	1785	4639
556	20230707	095000	305470762	1788	1789	1789	1788	192
557	20230707	094900	305127395	1788	1790	1790	1788	2343
558	20230707	094800	300935580	1790	1792	1792	1790	2805
559	20230707	094700	295911388	1793	1793	1795	1793	33
560	20230707	094600	295852181	1796	1791	1796	1791	963
561	20230707	094500	294127248	1791	1801	1801	1791	26466
562	20230707	094400	246620698	1802	1800	1802	1800	1334
563	20230707	094300	244218974	1801	1803	1803	1800	10287
564	20230707	094200	225684658	1803	1803	1804	1802	4117
565	20230707	094100	218262194	1804	1805	1805	1804	1649
566	20230707	094000	215287359	1805	1806	1806	1805	1521
567	20230707	093900	212541257	1807	1807	1807	1807	104
568	20230707	093800	212353329	1807	1808	1808	1807	86
569	20230707	093700	212197917	1811	1808	1811	1808	501
570	20230707	093600	211292106	1811	1811	1811	1811	40
571	20230707	093500	211219666	1807	1809	1812	1807	2152
572	20230707	093400	207328165	1809	1811	1811	1809	977
573	20230707	093300	205560290	1811	1812	1812	1811	54
574	20230707	093200	205462445	1812	1808	1812	1808	4652
575	20230707	093100	197041010	1808	1810	1810	1808	79
576	20230707	093000	196898092	1809	1810	1810	1809	562
577	20230707	092900	195880926	1811	1811	1811	1811	370
578	20230707	092800	195210856	1810	1810	1810	1810	195
579	20230707	092700	194857906	1810	1811	1811	1810	285
580	20230707	092600	194342055	1813	1813	1813	1813	20
581	20230707	092500	194305795	1812	1804	1812	1804	4094
582	20230707	092400	186907518	1804	1803	1804	1803	3473
583	20230707	092300	180645263	1803	1804	1804	1803	863
584	20230707	092200	179088916	1804	1805	1806	1804	1199
585	20230707	092100	176925713	1806	1804	1808	1804	265
586	20230707	092000	176447491	1805	1803	1805	1803	511
587	20230707	091900	175525316	1803	1803	1803	1803	566
588	20230707	091800	174504818	1803	1802	1805	1802	1281
589	20230707	091700	172195055	1804	1805	1805	1804	236
590	20230707	091600	171769207	1817	1817	1817	1817	34
591	20230707	091500	171707429	1810	1798	1816	1798	926
592	20230707	091400	170037074	1798	1807	1807	1798	7551
593	20230707	091300	156427472	1807	1809	1809	1807	5886
594	20230707	091200	145786135	1809	1820	1821	1809	3375
595	20230707	091100	139653855	1820	1823	1823	1820	247
596	20230707	091000	139203800	1823	1838	1838	1823	8676
597	20230707	090900	123325813	1836	1824	1838	1824	9888
598	20230707	090800	105236884	1824	1811	1824	1811	1654
599	20230707	090700	102230248	1810	1809	1811	1808	5018
600	20230707	090600	93148245	1809	1800	1809	1800	6435
601	20230707	090500	81549232	1802	1799	1802	1794	4832
602	20230707	090400	72854633	1794	1796	1798	1789	7716
603	20230707	090300	59009584	1797	1791	1797	1790	3749
604	20230707	090200	52292015	1790	1782	1790	1780	10779
605	20230707	090100	33077663	1781	1789	1790	1781	6706
606	20230707	090000	21089137	1786	1800	1800	1786	11738