KissMeData/015590/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	185500	3432241652	886	886	886	886	16601
3	20230727	185400	3432241652	886	886	886	886	0
4	20230727	185300	3432241652	886	886	886	886	0
5	20230727	185200	3432241652	886	886	886	886	0
6	20230727	185100	3432241652	886	886	886	886	0
7	20230727	185000	3432241652	886	886	886	886	0
8	20230727	184900	3432241652	886	886	886	886	0
9	20230727	184800	3432241652	886	886	886	886	0
10	20230727	184700	3432241652	886	886	886	886	0
11	20230727	184600	3432241652	886	886	886	886	0
12	20230727	184500	3432241652	886	886	886	886	0
13	20230727	184400	3432241652	886	886	886	886	0
14	20230727	184300	3432241652	886	886	886	886	0
15	20230727	184200	3432241652	886	886	886	886	0
16	20230727	184100	3432241652	886	886	886	886	0
17	20230727	184000	3432241652	886	886	886	886	0
18	20230727	183900	3432241652	886	886	886	886	0
19	20230727	183800	3432241652	886	886	886	886	0
20	20230727	183700	3432241652	886	886	886	886	0
21	20230727	183600	3432241652	886	886	886	886	0
22	20230727	183500	3432241652	886	886	886	886	0
23	20230727	183400	3432241652	886	886	886	886	0
24	20230727	183300	3432241652	886	886	886	886	0
25	20230727	183200	3432241652	886	886	886	886	0
26	20230727	183100	3432241652	886	886	886	886	0
27	20230727	183000	3432241652	886	886	886	886	0
28	20230727	182900	3432241652	886	886	886	886	0
29	20230727	182800	3432241652	886	886	886	886	0
30	20230727	182700	3432241652	886	886	886	886	0
31	20230727	182600	3432241652	886	886	886	886	0
32	20230727	182500	3432241652	886	886	886	886	16601
33	20230727	182400	3432241652	886	886	886	886	0
34	20230727	182300	3432241652	886	886	886	886	0
35	20230727	182200	3432241652	886	886	886	886	0
36	20230727	182100	3432241652	886	886	886	886	0
37	20230727	182000	3432241652	886	886	886	886	0
38	20230727	181900	3432241652	886	886	886	886	0
39	20230727	181800	3432241652	886	886	886	886	0
40	20230727	181700	3432241652	886	886	886	886	0
41	20230727	181600	3432241652	886	886	886	886	0
42	20230727	181500	3432241652	886	886	886	886	0
43	20230727	181400	3432241652	886	886	886	886	0
44	20230727	181300	3432241652	886	886	886	886	0
45	20230727	181200	3432241652	886	886	886	886	0
46	20230727	181100	3432241652	886	886	886	886	0
47	20230727	181000	3432241652	886	886	886	886	0
48	20230727	180900	3432241652	886	886	886	886	0
49	20230727	180800	3432241652	886	886	886	886	0
50	20230727	180700	3432241652	886	886	886	886	0
51	20230727	180600	3432241652	886	886	886	886	0
52	20230727	180500	3432241652	886	886	886	886	0
53	20230727	180400	3432241652	886	886	886	886	0
54	20230727	180300	3432241652	886	886	886	886	0
55	20230727	180200	3432241652	886	886	886	886	0
56	20230727	180100	3432241652	886	886	886	886	0
57	20230727	180000	3432241652	886	886	886	886	0
58	20230727	175900	3432241652	886	886	886	886	0
59	20230727	175800	3432241652	886	886	886	886	0
60	20230727	175700	3432241652	886	886	886	886	0
61	20230727	175600	3432241652	886	886	886	886	0
62	20230727	175500	3432241652	886	886	886	886	16601
63	20230727	175400	3432241652	886	886	886	886	0
64	20230727	175300	3432241652	886	886	886	886	0
65	20230727	175200	3432241652	886	886	886	886	0
66	20230727	175100	3432241652	886	886	886	886	0
67	20230727	175000	3432241652	886	886	886	886	0
68	20230727	174900	3432241652	886	886	886	886	0
69	20230727	174800	3432241652	886	886	886	886	0
70	20230727	174700	3432241652	886	886	886	886	0
71	20230727	174600	3432241652	886	886	886	886	0
72	20230727	174500	3432241652	886	886	886	886	0
73	20230727	174400	3432241652	886	886	886	886	0
74	20230727	174300	3432241652	886	886	886	886	0
75	20230727	174200	3432241652	886	886	886	886	0
76	20230727	174100	3432241652	886	886	886	886	0
77	20230727	174000	3432241652	886	886	886	886	0
78	20230727	173900	3432241652	886	886	886	886	0
79	20230727	173800	3432241652	886	886	886	886	0
80	20230727	173700	3432241652	886	886	886	886	0
81	20230727	173600	3432241652	886	886	886	886	0
82	20230727	173500	3432241652	886	886	886	886	0
83	20230727	173400	3432241652	886	886	886	886	0
84	20230727	173300	3432241652	886	886	886	886	0
85	20230727	173200	3432241652	886	886	886	886	0
86	20230727	173100	3432241652	886	886	886	886	0
87	20230727	173000	3432241652	886	886	886	886	0
88	20230727	172900	3432241652	886	886	886	886	0
89	20230727	172800	3432241652	886	886	886	886	0
90	20230727	172700	3432241652	886	886	886	886	0
91	20230727	172600	3432241652	886	886	886	886	0
92	20230727	172500	3432241652	886	886	886	886	16601
93	20230727	172400	3432241652	886	886	886	886	0
94	20230727	172300	3432241652	886	886	886	886	0
95	20230727	172200	3432241652	886	886	886	886	0
96	20230727	172100	3432241652	886	886	886	886	0
97	20230727	172000	3432241652	886	886	886	886	0
98	20230727	171900	3432241652	886	886	886	886	0
99	20230727	171800	3432241652	886	886	886	886	0
100	20230727	171700	3432241652	886	886	886	886	0
101	20230727	171600	3432241652	886	886	886	886	0
102	20230727	171500	3432241652	886	886	886	886	0
103	20230727	171400	3432241652	886	886	886	886	0
104	20230727	171300	3432241652	886	886	886	886	0
105	20230727	171200	3432241652	886	886	886	886	0
106	20230727	171100	3432241652	886	886	886	886	0
107	20230727	171000	3432241652	886	886	886	886	0
108	20230727	170900	3432241652	886	886	886	886	0
109	20230727	170800	3432241652	886	886	886	886	0
110	20230727	170700	3432241652	886	886	886	886	0
111	20230727	170600	3432241652	886	886	886	886	0
112	20230727	170500	3432241652	886	886	886	886	0
113	20230727	170400	3432241652	886	886	886	886	0
114	20230727	170300	3432241652	886	886	886	886	0
115	20230727	170200	3432241652	886	886	886	886	0
116	20230727	170100	3432241652	886	886	886	886	0
117	20230727	170000	3432241652	886	886	886	886	0
118	20230727	165900	3432241652	886	886	886	886	0
119	20230727	165800	3432241652	886	886	886	886	0
120	20230727	165700	3432241652	886	886	886	886	0
121	20230727	165600	3432241652	886	886	886	886	0
122	20230727	165500	3432241652	886	886	886	886	16601
123	20230727	165400	3432241652	886	886	886	886	0
124	20230727	165300	3432241652	886	886	886	886	0
125	20230727	165200	3432241652	886	886	886	886	0
126	20230727	165100	3432241652	886	886	886	886	0
127	20230727	165000	3432241652	886	886	886	886	0
128	20230727	164900	3432241652	886	886	886	886	0
129	20230727	164800	3432241652	886	886	886	886	0
130	20230727	164700	3432241652	886	886	886	886	0
131	20230727	164600	3432241652	886	886	886	886	0
132	20230727	164500	3432241652	886	886	886	886	0
133	20230727	164400	3432241652	886	886	886	886	0
134	20230727	164300	3432241652	886	886	886	886	0
135	20230727	164200	3432241652	886	886	886	886	0
136	20230727	164100	3432241652	886	886	886	886	0
137	20230727	164000	3432241652	886	886	886	886	0
138	20230727	163900	3432241652	886	886	886	886	0
139	20230727	163800	3432241652	886	886	886	886	0
140	20230727	163700	3432241652	886	886	886	886	0
141	20230727	163600	3432241652	886	886	886	886	0
142	20230727	163500	3432241652	886	886	886	886	0
143	20230727	163400	3432241652	886	886	886	886	0
144	20230727	163300	3432241652	886	886	886	886	0
145	20230727	163200	3432241652	886	886	886	886	0
146	20230727	163100	3432241652	886	886	886	886	0
147	20230727	163000	3432241652	886	886	886	886	0
148	20230727	162900	3432241652	886	886	886	886	0
149	20230727	162800	3432241652	886	886	886	886	0
150	20230727	162700	3432241652	886	886	886	886	0
151	20230727	162600	3432241652	886	886	886	886	0
152	20230727	162500	3432241652	886	886	886	886	16601
153	20230727	162400	3432241652	886	886	886	886	0
154	20230727	162300	3432241652	886	886	886	886	0
155	20230727	162200	3432241652	886	886	886	886	0
156	20230727	162100	3432241652	886	886	886	886	0
157	20230727	162000	3432241652	886	886	886	886	0
158	20230727	161900	3432241652	886	886	886	886	0
159	20230727	161800	3432241652	886	886	886	886	0
160	20230727	161700	3432241652	886	886	886	886	0
161	20230727	161600	3432241652	886	886	886	886	0
162	20230727	161500	3432241652	886	886	886	886	0
163	20230727	161400	3432241652	886	886	886	886	0
164	20230727	161300	3432241652	886	886	886	886	0
165	20230727	161200	3432241652	886	886	886	886	0
166	20230727	161100	3432241652	886	886	886	886	0
167	20230727	161000	3432241652	886	886	886	886	0
168	20230727	160900	3432241652	886	886	886	886	0
169	20230727	160800	3432241652	886	886	886	886	0
170	20230727	160700	3432241652	886	886	886	886	0
171	20230727	160600	3432241652	886	886	886	886	0
172	20230727	160500	3432241652	886	886	886	886	0
173	20230727	160400	3432241652	886	886	886	886	0
174	20230727	160300	3432241652	886	886	886	886	0
175	20230727	160200	3432241652	886	886	886	886	0
176	20230727	160100	3432241652	886	886	886	886	0
177	20230727	160000	3432241652	886	886	886	886	0
178	20230727	155900	3432241652	886	886	886	886	0
179	20230727	155800	3432241652	886	886	886	886	0
180	20230727	155700	3432241652	886	886	886	886	0
181	20230727	155600	3432241652	886	886	886	886	0
182	20230727	155500	3432241652	886	886	886	886	16601
183	20230727	155400	3432241652	886	886	886	886	0
184	20230727	155300	3432241652	886	886	886	886	0
185	20230727	155200	3432241652	886	886	886	886	0
186	20230727	155100	3432241652	886	886	886	886	0
187	20230727	155000	3432241652	886	886	886	886	0
188	20230727	154900	3432241652	886	886	886	886	0
189	20230727	154800	3432241652	886	886	886	886	0
190	20230727	154700	3432241652	886	886	886	886	0
191	20230727	154600	3432241652	886	886	886	886	0
192	20230727	154500	3432241652	886	886	886	886	0
193	20230727	154400	3432241652	886	886	886	886	0
194	20230727	154300	3432241652	886	886	886	886	0
195	20230727	154200	3432241652	886	886	886	886	0
196	20230727	154100	3432241652	886	886	886	886	0
197	20230727	154000	3432241652	886	886	886	886	0
198	20230727	153900	3432241652	886	886	886	886	0
199	20230727	153800	3432241652	886	886	886	886	0
200	20230727	153700	3432241652	886	886	886	886	0
201	20230727	153600	3432241652	886	886	886	886	0
202	20230727	153500	3432241652	886	886	886	886	0
203	20230727	153400	3432241652	886	886	886	886	0
204	20230727	153300	3432241652	886	886	886	886	0
205	20230727	153200	3432241652	886	886	886	886	0
206	20230727	153100	3432241652	886	886	886	886	0
207	20230727	153000	3432241652	886	886	886	886	16601
208	20230727	152900	3417533166	890	890	890	890	0
209	20230727	152800	3417533166	890	890	890	890	0
210	20230727	152700	3417533166	890	890	890	890	0
211	20230727	152600	3417533166	890	890	890	890	0
212	20230727	152500	3417533166	890	890	890	890	0
213	20230727	152400	3417533166	890	890	890	890	0
214	20230727	152300	3417533166	890	890	890	890	0
215	20230727	152200	3417533166	890	890	890	890	0
216	20230727	152100	3417533166	890	890	890	890	0
217	20230727	152000	3417533166	890	890	890	890	0
218	20230727	151900	3417533166	890	884	890	884	31800
219	20230727	151800	3389259507	886	886	886	884	696
220	20230727	151700	3388642855	884	880	886	880	827
221	20230727	151600	3387911225	880	886	886	880	2759
222	20230727	151500	3385467260	886	888	888	885	427
223	20230727	151400	3385089127	888	878	888	878	9448
224	20230727	151300	3376725730	881	878	881	878	3247
225	20230727	151200	3373868858	881	878	882	878	5067
226	20230727	151100	3369408543	881	880	881	880	789
227	20230727	151000	3368714222	881	884	884	878	9137
228	20230727	150900	3360667638	882	880	882	880	3569
229	20230727	150800	3357522211	880	880	880	880	931
230	20230727	150700	3356702931	879	880	880	878	1285
231	20230727	150600	3355574468	879	879	879	878	1095
232	20230727	150500	3354613004	878	878	879	878	1243
233	20230727	150400	3353521645	878	877	878	877	1241
234	20230727	150300	3352433236	877	878	878	877	18478
235	20230727	150200	3336225363	878	877	878	877	4089
236	20230727	150100	3332638463	877	876	879	876	3309
237	20230727	150000	3329735192	874	873	875	873	7086
238	20230727	145900	3323545273	873	875	876	873	15247
239	20230727	145800	3310216684	875	875	875	874	7040
240	20230727	145700	3304059521	876	878	878	875	10697
241	20230727	145600	3294688723	878	878	878	878	1131
242	20230727	145500	3293695705	878	878	878	876	9464
243	20230727	145400	3285397819	879	879	879	877	333
244	20230727	145300	3285105142	879	879	879	879	3072
245	20230727	145200	3282404854	879	879	882	877	32931
246	20230727	145100	3253458295	879	877	879	877	322
247	20230727	145000	3253175889	878	879	879	877	2057
248	20230727	144900	3251370870	879	878	879	876	39011
249	20230727	144800	3217139714	879	879	879	879	272
250	20230727	144700	3216900626	879	880	881	878	12186
251	20230727	144600	3206186080	880	880	881	879	5609
252	20230727	144500	3201251244	882	882	882	882	2859
253	20230727	144400	3198729606	882	882	882	882	8
254	20230727	144300	3198722550	882	881	882	881	4303
255	20230727	144200	3194930307	882	882	882	880	40100
256	20230727	144100	3159586306	881	883	883	881	5429
257	20230727	144000	3154796715	883	883	884	883	6667
258	20230727	143900	3148909751	884	884	884	884	46
259	20230727	143800	3148869087	884	883	884	883	1108
260	20230727	143700	3147889617	884	883	884	883	4064
261	20230727	143600	3144301099	883	881	883	881	1239
262	20230727	143500	3143207148	881	883	883	881	284
263	20230727	143400	3142956658	883	882	884	882	1437
264	20230727	143300	3141687360	884	884	884	882	1329
265	20230727	143200	3140512542	886	887	887	886	66
266	20230727	143100	3140454043	887	886	887	886	353
267	20230727	143000	3140141282	886	882	887	882	41258
268	20230727	142900	3103632947	882	885	885	880	56803
269	20230727	142800	3053581937	885	887	887	883	22973
270	20230727	142700	3033288668	887	887	887	887	249
271	20230727	142600	3033067805	887	887	887	887	506
272	20230727	142500	3032618983	887	887	887	887	6
273	20230727	142400	3032613661	887	887	887	886	9
274	20230727	142300	3032605681	887	886	887	886	1014
275	20230727	142200	3031706271	887	887	887	887	6
276	20230727	142100	3031700949	887	887	887	886	1708
277	20230727	142000	3030185961	887	889	889	885	29718
278	20230727	141900	3003880558	890	890	890	890	247
279	20230727	141800	3003660728	891	890	891	890	2315
280	20230727	141700	3001600375	889	890	890	887	7595
281	20230727	141600	2994854568	891	890	891	890	1024
282	20230727	141500	2993943195	889	889	890	889	2941
283	20230727	141400	2991327316	889	889	889	889	6
284	20230727	141300	2991321982	889	889	889	889	210
285	20230727	141200	2991135292	889	889	889	889	1906
286	20230727	141100	2989440858	889	890	890	889	301
287	20230727	141000	2989173257	891	893	893	890	6290
288	20230727	140900	2983574147	892	894	895	892	6382
289	20230727	140800	2977872921	894	894	895	894	6163
290	20230727	140700	2972359495	893	893	894	893	3922
291	20230727	140600	2968855903	893	891	894	891	2006
292	20230727	140500	2967065027	891	894	894	891	7769
293	20230727	140400	2960138376	894	894	894	893	1006
294	20230727	140300	2959239022	894	895	895	893	1872
295	20230727	140200	2957566515	894	893	898	893	11407
296	20230727	140100	2947371200	893	891	893	890	19451
297	20230727	140000	2930023687	891	892	892	891	10561
298	20230727	135900	2920608274	892	892	892	891	13745
299	20230727	135800	2908350227	892	888	892	888	12459
300	20230727	135700	2897267010	889	888	889	888	3624
301	20230727	135600	2894047343	888	886	888	886	8975
302	20230727	135500	2886090654	887	885	887	884	10159
303	20230727	135400	2877092205	885	884	885	883	17315
304	20230727	135300	2861787716	883	884	884	883	5559
305	20230727	135200	2856879065	882	880	882	878	29093
306	20230727	135100	2831279728	880	880	880	878	9188
307	20230727	135000	2823198308	878	877	878	875	9775
308	20230727	134900	2814632092	875	881	881	871	102447
309	20230727	134800	2724812769	880	881	882	879	16644
310	20230727	134700	2710163912	879	884	884	879	42844
311	20230727	134600	2672450184	884	884	884	884	316
312	20230727	134500	2672170840	884	885	885	884	1050
313	20230727	134400	2671241632	885	885	885	885	1020
314	20230727	134300	2670338932	885	885	885	884	9389
315	20230727	134200	2662029669	885	885	885	885	9076
316	20230727	134100	2653997409	885	887	887	884	9946
317	20230727	134000	2645197382	887	885	887	885	7532
318	20230727	133900	2638530454	885	883	885	882	17294
319	20230727	133800	2623247926	883	881	883	881	606
320	20230727	133700	2622713834	880	880	881	880	5046
321	20230727	133600	2618273351	880	882	882	879	57687
322	20230727	133500	2567553885	882	883	883	882	1697
323	20230727	133400	2566056630	884	883	885	883	206
324	20230727	133300	2565874723	885	881	885	881	6776
325	20230727	133200	2559901016	881	881	882	879	35577
326	20230727	133100	2528579324	882	881	882	880	1446
327	20230727	133000	2527303957	882	886	886	880	34357
328	20230727	132900	2497011062	887	887	887	886	11
329	20230727	132800	2497001309	887	887	887	886	493
330	20230727	132700	2496564022	888	888	888	888	62
331	20230727	132600	2496508966	888	886	888	886	2330
332	20230727	132500	2494444566	886	882	886	882	8816
333	20230727	132400	2486650830	884	886	886	883	18880
334	20230727	132300	2469945960	885	884	885	883	9693
335	20230727	132200	2461368855	884	885	885	884	4284
336	20230727	132100	2457581696	885	885	885	885	164
337	20230727	132000	2457436556	885	886	886	885	1918
338	20230727	131900	2455738123	886	886	886	884	600
339	20230727	131800	2455206535	884	884	886	884	4305
340	20230727	131700	2451400913	881	885	885	881	23077
341	20230727	131600	2431037270	884	888	888	884	63110
342	20230727	131500	2375127342	889	887	889	886	6036
343	20230727	131400	2369777377	888	888	888	888	3764
344	20230727	131300	2366434945	890	890	890	890	0
345	20230727	131200	2366434945	890	889	890	888	3111
346	20230727	131100	2363669769	889	889	889	889	112
347	20230727	131000	2363570201	889	888	889	888	4431
348	20230727	130900	2359634373	887	888	889	887	4755
349	20230727	130800	2355411856	889	890	890	889	751
350	20230727	130700	2354744161	889	890	890	889	19
351	20230727	130600	2354727252	891	889	891	889	2023
352	20230727	130500	2352926823	891	891	891	889	16102
353	20230727	130400	2338594237	892	892	892	890	7571
354	20230727	130300	2331842037	892	892	892	892	0
355	20230727	130200	2331842037	892	892	892	891	6330
356	20230727	130100	2326200098	893	893	893	892	1014
357	20230727	130000	2325294607	891	892	893	891	13190
358	20230727	125900	2313525010	892	892	892	892	2058
359	20230727	125800	2311689274	893	891	893	891	9000
360	20230727	125700	2303653651	893	889	893	889	12000
361	20230727	125600	2292980688	889	888	893	888	8607
362	20230727	125500	2285332160	889	889	889	889	500
363	20230727	125400	2284887660	887	887	894	887	7153
364	20230727	125300	2278528798	887	886	887	884	4319
365	20230727	125200	2274700641	886	888	888	883	53252
366	20230727	125100	2227565198	888	890	890	888	845
367	20230727	125000	2226814834	888	889	889	888	1051
368	20230727	124900	2225880605	890	890	890	890	120
369	20230727	124800	2225773805	890	890	891	890	19010
370	20230727	124700	2208854635	890	890	890	890	0
371	20230727	124600	2208854635	890	890	890	890	6832
372	20230727	124500	2202774155	889	889	889	889	0
373	20230727	124400	2202774155	889	889	889	889	4
374	20230727	124300	2202770599	889	891	891	889	5569
375	20230727	124200	2197812661	891	892	892	891	11
376	20230727	124100	2197802858	892	893	893	892	1346
377	20230727	124000	2196602225	893	894	894	893	122
378	20230727	123900	2196493269	895	894	895	894	2
379	20230727	123800	2196491480	891	886	891	885	6724
380	20230727	123700	2190518849	888	895	895	886	113130
381	20230727	123600	2089737436	896	896	896	896	10
382	20230727	123500	2089728476	895	895	895	895	0
383	20230727	123400	2089728476	895	895	895	895	0
384	20230727	123300	2089728476	895	895	895	895	19
385	20230727	123200	2089711471	895	896	896	895	15163
386	20230727	123100	2076125576	896	894	896	894	3651
387	20230727	123000	2072860151	894	893	894	893	1810
388	20230727	122900	2071243820	892	891	892	891	1738
389	20230727	122800	2069693861	890	888	890	888	735
390	20230727	122700	2069039713	889	888	889	888	3016
391	20230727	122600	2066361503	889	892	892	884	38553
392	20230727	122500	2032105099	892	892	892	891	2471
393	20230727	122400	2029900971	892	892	895	891	6693
394	20230727	122300	2023923622	891	888	892	888	5338
395	20230727	122200	2019168754	891	887	891	885	8669
396	20230727	122100	2011474837	888	888	890	885	62146
397	20230727	122000	1956418818	887	889	891	887	23269
398	20230727	121900	1935753669	889	891	891	889	3180
399	20230727	121800	1932924115	891	892	892	889	16704
400	20230727	121700	1918037629	892	894	894	890	10203
401	20230727	121600	1908949561	894	895	895	894	2000
402	20230727	121500	1907161461	895	896	896	894	3000
403	20230727	121400	1904476191	896	896	897	895	2564
404	20230727	121300	1902178757	897	901	901	897	3990
405	20230727	121200	1898591697	898	894	898	894	1405
406	20230727	121100	1897333905	894	905	905	893	85080
407	20230727	121000	1820710446	907	907	907	907	3
408	20230727	120900	1820707725	906	906	906	906	201
409	20230727	120800	1820525619	905	905	905	905	10
410	20230727	120700	1820516569	904	904	904	904	10
411	20230727	120600	1820507529	905	905	905	905	2908
412	20230727	120500	1817875789	905	906	906	905	3353
413	20230727	120400	1814838011	906	906	906	906	1330
414	20230727	120300	1813633031	906	906	906	905	15897
415	20230727	120200	1799230424	907	908	908	907	5072
416	20230727	120100	1794625137	908	905	908	905	3106
417	20230727	120000	1791812108	905	906	907	905	238
418	20230727	115900	1791596480	906	905	906	905	118
419	20230727	115800	1791489689	906	906	906	906	56
420	20230727	115700	1791438953	907	910	910	907	18390
421	20230727	115600	1774722509	911	910	911	910	59
422	20230727	115500	1774668818	911	911	911	911	0
423	20230727	115400	1774668818	911	909	911	909	60
424	20230727	115300	1774614275	909	909	909	909	331
425	20230727	115200	1774313396	910	908	910	908	3964
426	20230727	115100	1770710687	909	908	909	908	38
427	20230727	115000	1770676182	908	909	909	908	5007
428	20230727	114900	1766124924	910	911	911	909	640
429	20230727	114800	1765543161	910	911	911	910	6042
430	20230727	114700	1760044441	911	910	913	910	1868
431	20230727	114600	1758340440	911	910	911	910	394
432	20230727	114500	1757981508	909	907	909	907	20518
433	20230727	114400	1739354134	908	908	908	908	250
434	20230727	114300	1739127134	907	907	908	907	1132
435	20230727	114200	1738100408	907	907	907	907	0
436	20230727	114100	1738100408	907	907	907	907	796
437	20230727	114000	1737378436	907	906	907	904	7679
438	20230727	113900	1730417964	907	908	908	907	242
439	20230727	113800	1730198251	908	908	908	908	508
440	20230727	113700	1729736987	908	908	908	908	165
441	20230727	113600	1729587167	908	908	917	906	15137
442	20230727	113500	1715813661	909	909	909	909	301
443	20230727	113400	1715540052	908	911	911	908	306
444	20230727	113300	1715261696	910	916	916	907	18219
445	20230727	113200	1698671604	916	915	916	915	1158
446	20230727	113100	1697610946	914	914	914	914	2622
447	20230727	113000	1695214438	914	914	914	913	630
448	20230727	112900	1694638676	914	913	914	913	1815
449	20230727	112800	1692980068	912	911	912	911	13675
450	20230727	112700	1680521984	911	909	912	909	1546
451	20230727	112600	1679113163	909	909	909	909	838
452	20230727	112500	1678351421	909	908	909	908	2203
453	20230727	112400	1676348964	908	909	909	908	880
454	20230727	112300	1675549878	908	910	910	901	40448
455	20230727	112200	1638976195	910	909	910	907	4370
456	20230727	112100	1635004832	909	907	912	907	8659
457	20230727	112000	1627144575	907	906	907	906	11730
458	20230727	111900	1616507717	906	908	908	906	4503
459	20230727	111800	1612423513	907	907	907	907	345
460	20230727	111700	1612110598	910	906	910	906	9655
461	20230727	111600	1603342728	906	905	907	905	5192
462	20230727	111500	1598638824	907	911	912	907	19218
463	20230727	111400	1581183903	911	911	912	910	6248
464	20230727	111300	1575497187	912	913	918	912	11897
465	20230727	111200	1564625843	911	923	924	909	28138
466	20230727	111100	1538894582	922	920	931	917	127666
467	20230727	111000	1420627237	920	913	925	911	142222
468	20230727	110900	1290368124	913	906	913	906	42433
469	20230727	110800	1251738400	906	906	906	906	833
470	20230727	110700	1250983702	906	906	906	906	1012
471	20230727	110600	1250066830	906	906	906	906	85
472	20230727	110500	1249989820	906	907	907	906	2086
473	20230727	110400	1248099844	907	907	907	907	75
474	20230727	110300	1248031819	908	908	909	908	1150
475	20230727	110200	1246986539	908	907	908	907	556
476	20230727	110100	1246481942	906	905	906	905	397
477	20230727	110000	1246122261	906	904	906	904	62
478	20230727	105900	1246066208	906	904	906	904	1452
479	20230727	105800	1244752031	903	903	903	902	4058
480	20230727	105700	1241087715	903	903	903	903	0
481	20230727	105600	1241087715	903	902	903	902	643
482	20230727	105500	1240507671	903	902	903	902	2598
483	20230727	105400	1238163175	903	905	905	901	10209
484	20230727	105300	1228942774	906	906	907	905	6472
485	20230727	105200	1223081374	907	906	907	906	4727
486	20230727	105100	1218796548	906	906	906	906	1954
487	20230727	105000	1217026224	906	909	909	906	3531
488	20230727	104900	1213823745	909	909	912	909	14457
489	20230727	104800	1200671768	909	908	909	908	734
490	20230727	104700	1200005106	907	903	907	903	9158
491	20230727	104600	1191726306	902	902	902	902	1904
492	20230727	104500	1190008898	901	902	902	900	15091
493	20230727	104400	1176423634	903	904	904	903	3234
494	20230727	104300	1173502834	904	905	907	904	14873
495	20230727	104200	1160035109	904	904	905	904	2298
496	20230727	104100	1157957417	904	898	904	898	73835
497	20230727	104000	1091487538	898	899	900	896	22565
498	20230727	103900	1071221067	899	893	900	893	48370
499	20230727	103800	1027842901	892	890	892	890	7404
500	20230727	103700	1021240115	891	894	894	891	5623
501	20230727	103600	1016225568	893	893	893	893	1666
502	20230727	103500	1014737830	893	894	895	893	2133
503	20230727	103400	1012832450	894	894	900	894	10432
504	20230727	103300	1003480551	893	892	893	891	8281
505	20230727	103200	996087564	892	892	892	892	281
506	20230727	103100	995836912	891	887	891	886	26058
507	20230727	103000	972665320	890	887	890	887	14164
508	20230727	102900	960070488	887	887	887	886	2254
509	20230727	102800	958071249	888	888	888	888	1111
510	20230727	102700	957084681	886	888	888	886	1859
511	20230727	102600	955434445	888	888	888	888	3
512	20230727	102500	955431781	887	889	890	887	4675
513	20230727	102400	951284779	890	890	890	890	1127
514	20230727	102300	950281749	890	890	890	890	1137
515	20230727	102200	949269819	889	889	889	889	1352
516	20230727	102100	948067891	889	888	889	888	1029
517	20230727	102000	947154129	888	887	888	887	209
518	20230727	101900	946968745	888	888	888	888	4
519	20230727	101800	946965193	887	888	888	887	107
520	20230727	101700	946870235	887	887	887	887	59
521	20230727	101600	946817902	886	887	888	885	5258
522	20230727	101500	942158652	889	891	891	889	7971
523	20230727	101400	935058729	892	891	892	891	4407
524	20230727	101300	931131577	889	887	891	887	24252
525	20230727	101200	909580337	888	886	888	886	82
526	20230727	101100	909507525	886	885	886	883	34123
527	20230727	101000	879310290	885	888	888	885	2190
528	20230727	100900	877370340	888	889	889	887	4342
529	20230727	100800	873515556	891	889	891	889	4754
530	20230727	100700	869289050	891	890	891	890	2928
531	20230727	100600	866681492	890	889	890	888	4755
532	20230727	100500	862456885	891	892	892	890	10732
533	20230727	100400	852899945	892	893	893	892	8986
534	20230727	100300	844880484	894	892	896	892	2558
535	20230727	100200	842596159	892	892	892	891	539
536	20230727	100100	842115429	893	893	893	893	0
537	20230727	100000	842115429	893	891	893	891	133
538	20230727	095900	841996911	891	890	891	890	2005
539	20230727	095800	840212458	890	889	890	889	1309
540	20230727	095700	839047468	889	889	889	889	5000
541	20230727	095600	834602468	889	887	889	887	8621
542	20230727	095500	826949548	888	886	888	886	4757
543	20230727	095400	822731746	889	892	892	889	608
544	20230727	095300	822190625	892	889	901	889	14456
545	20230727	095200	809253913	889	883	889	883	3118
546	20230727	095100	806493036	884	885	885	883	2515
547	20230727	095000	804269778	883	884	885	883	653
548	20230727	094900	803692377	883	884	885	883	2088
549	20230727	094800	801848543	884	882	884	882	1063
550	20230727	094700	800908917	882	884	885	881	16022
551	20230727	094600	786765745	885	885	885	885	2138
552	20230727	094500	784873615	886	883	886	883	15598
553	20230727	094400	771058762	882	882	884	882	4287
554	20230727	094300	767277612	881	884	886	881	16228
555	20230727	094200	752955524	884	889	889	884	35044
556	20230727	094100	721933529	889	889	889	889	1688
557	20230727	094000	720432897	888	891	891	887	10489
558	20230727	093900	711110906	891	893	893	891	4271
559	20230727	093800	707302845	896	894	896	894	18
560	20230727	093700	707286719	897	893	897	891	4864
561	20230727	093600	702947497	895	894	896	894	1440
562	20230727	093500	701660132	895	895	896	893	6133
563	20230727	093400	696177380	896	897	899	896	7469
564	20230727	093300	689478682	896	892	897	892	8753
565	20230727	093200	681647755	897	892	897	892	18661
566	20230727	093100	664966057	893	893	893	892	627
567	20230727	093000	664406262	892	893	893	892	4128
568	20230727	092900	660721605	894	899	899	894	68176
569	20230727	092800	599666847	899	898	899	897	5100
570	20230727	092700	595088393	900	898	900	898	104
571	20230727	092600	594994795	899	902	903	899	9683
572	20230727	092500	586271024	902	900	902	900	9897
573	20230727	092400	577363722	900	897	900	897	23474
574	20230727	092300	556254967	898	897	898	897	1421
575	20230727	092200	554978957	897	898	898	897	1557
576	20230727	092100	553580781	898	898	898	896	7657
577	20230727	092000	546713186	898	896	898	896	4464
578	20230727	091900	542710553	897	898	898	896	4416
579	20230727	091800	538748472	898	897	898	897	5077
580	20230727	091700	534192776	896	897	897	896	7671
581	20230727	091600	527315815	897	900	900	897	23328
582	20230727	091500	506343374	900	902	906	900	20768
583	20230727	091400	487609382	900	906	908	900	69955
584	20230727	091300	424473988	905	905	906	905	4462
585	20230727	091200	420435528	905	911	911	905	9889
586	20230727	091100	411438891	911	913	914	910	3269
587	20230727	091000	408456842	914	907	914	903	21027
588	20230727	090900	389393979	908	914	914	902	28084
589	20230727	090800	363906621	914	912	917	910	28059
590	20230727	090700	338251648	916	916	917	912	48344
591	20230727	090600	294043169	917	910	917	910	43984
592	20230727	090500	253809723	910	900	911	900	45248
593	20230727	090400	212778595	900	900	904	896	72238
594	20230727	090300	147599057	900	897	903	896	39808
595	20230727	090200	111735999	896	891	901	885	65430
596	20230727	090100	53003688	893	890	895	890	40865
597	20230727	090000	16499814	890	895	895	890	18449