KissMeData/214330/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	202100	3132213193	887	887	887	887	65163
3	20230706	202000	3132213193	887	887	887	887	0
4	20230706	201900	3132213193	887	887	887	887	0
5	20230706	201800	3132213193	887	887	887	887	0
6	20230706	201700	3132213193	887	887	887	887	0
7	20230706	201600	3132213193	887	887	887	887	0
8	20230706	201500	3132213193	887	887	887	887	0
9	20230706	201400	3132213193	887	887	887	887	0
10	20230706	201300	3132213193	887	887	887	887	0
11	20230706	201200	3132213193	887	887	887	887	0
12	20230706	201100	3132213193	887	887	887	887	0
13	20230706	201000	3132213193	887	887	887	887	0
14	20230706	200900	3132213193	887	887	887	887	0
15	20230706	200800	3132213193	887	887	887	887	0
16	20230706	200700	3132213193	887	887	887	887	0
17	20230706	200600	3132213193	887	887	887	887	0
18	20230706	200500	3132213193	887	887	887	887	0
19	20230706	200400	3132213193	887	887	887	887	0
20	20230706	200300	3132213193	887	887	887	887	0
21	20230706	200200	3132213193	887	887	887	887	0
22	20230706	200100	3132213193	887	887	887	887	0
23	20230706	200000	3132213193	887	887	887	887	0
24	20230706	195900	3132213193	887	887	887	887	0
25	20230706	195800	3132213193	887	887	887	887	0
26	20230706	195700	3132213193	887	887	887	887	0
27	20230706	195600	3132213193	887	887	887	887	0
28	20230706	195500	3132213193	887	887	887	887	0
29	20230706	195400	3132213193	887	887	887	887	0
30	20230706	195300	3132213193	887	887	887	887	0
31	20230706	195200	3132213193	887	887	887	887	0
32	20230706	195100	3132213193	887	887	887	887	65163
33	20230706	195000	3132213193	887	887	887	887	0
34	20230706	194900	3132213193	887	887	887	887	0
35	20230706	194800	3132213193	887	887	887	887	0
36	20230706	194700	3132213193	887	887	887	887	0
37	20230706	194600	3132213193	887	887	887	887	0
38	20230706	194500	3132213193	887	887	887	887	0
39	20230706	194400	3132213193	887	887	887	887	0
40	20230706	194300	3132213193	887	887	887	887	0
41	20230706	194200	3132213193	887	887	887	887	0
42	20230706	194100	3132213193	887	887	887	887	0
43	20230706	194000	3132213193	887	887	887	887	0
44	20230706	193900	3132213193	887	887	887	887	0
45	20230706	193800	3132213193	887	887	887	887	0
46	20230706	193700	3132213193	887	887	887	887	0
47	20230706	193600	3132213193	887	887	887	887	0
48	20230706	193500	3132213193	887	887	887	887	0
49	20230706	193400	3132213193	887	887	887	887	0
50	20230706	193300	3132213193	887	887	887	887	0
51	20230706	193200	3132213193	887	887	887	887	0
52	20230706	193100	3132213193	887	887	887	887	0
53	20230706	193000	3132213193	887	887	887	887	0
54	20230706	192900	3132213193	887	887	887	887	0
55	20230706	192800	3132213193	887	887	887	887	0
56	20230706	192700	3132213193	887	887	887	887	0
57	20230706	192600	3132213193	887	887	887	887	0
58	20230706	192500	3132213193	887	887	887	887	0
59	20230706	192400	3132213193	887	887	887	887	0
60	20230706	192300	3132213193	887	887	887	887	0
61	20230706	192200	3132213193	887	887	887	887	0
62	20230706	192100	3132213193	887	887	887	887	65163
63	20230706	192000	3132213193	887	887	887	887	0
64	20230706	191900	3132213193	887	887	887	887	0
65	20230706	191800	3132213193	887	887	887	887	0
66	20230706	191700	3132213193	887	887	887	887	0
67	20230706	191600	3132213193	887	887	887	887	0
68	20230706	191500	3132213193	887	887	887	887	0
69	20230706	191400	3132213193	887	887	887	887	0
70	20230706	191300	3132213193	887	887	887	887	0
71	20230706	191200	3132213193	887	887	887	887	0
72	20230706	191100	3132213193	887	887	887	887	0
73	20230706	191000	3132213193	887	887	887	887	0
74	20230706	190900	3132213193	887	887	887	887	0
75	20230706	190800	3132213193	887	887	887	887	0
76	20230706	190700	3132213193	887	887	887	887	0
77	20230706	190600	3132213193	887	887	887	887	0
78	20230706	190500	3132213193	887	887	887	887	0
79	20230706	190400	3132213193	887	887	887	887	0
80	20230706	190300	3132213193	887	887	887	887	0
81	20230706	190200	3132213193	887	887	887	887	0
82	20230706	190100	3132213193	887	887	887	887	0
83	20230706	190000	3132213193	887	887	887	887	0
84	20230706	185900	3132213193	887	887	887	887	0
85	20230706	185800	3132213193	887	887	887	887	0
86	20230706	185700	3132213193	887	887	887	887	0
87	20230706	185600	3132213193	887	887	887	887	0
88	20230706	185500	3132213193	887	887	887	887	0
89	20230706	185400	3132213193	887	887	887	887	0
90	20230706	185300	3132213193	887	887	887	887	0
91	20230706	185200	3132213193	887	887	887	887	0
92	20230706	185100	3132213193	887	887	887	887	65163
93	20230706	185000	3132213193	887	887	887	887	0
94	20230706	184900	3132213193	887	887	887	887	0
95	20230706	184800	3132213193	887	887	887	887	0
96	20230706	184700	3132213193	887	887	887	887	0
97	20230706	184600	3132213193	887	887	887	887	0
98	20230706	184500	3132213193	887	887	887	887	0
99	20230706	184400	3132213193	887	887	887	887	0
100	20230706	184300	3132213193	887	887	887	887	0
101	20230706	184200	3132213193	887	887	887	887	0
102	20230706	184100	3132213193	887	887	887	887	0
103	20230706	184000	3132213193	887	887	887	887	0
104	20230706	183900	3132213193	887	887	887	887	0
105	20230706	183800	3132213193	887	887	887	887	0
106	20230706	183700	3132213193	887	887	887	887	0
107	20230706	183600	3132213193	887	887	887	887	0
108	20230706	183500	3132213193	887	887	887	887	0
109	20230706	183400	3132213193	887	887	887	887	0
110	20230706	183300	3132213193	887	887	887	887	0
111	20230706	183200	3132213193	887	887	887	887	0
112	20230706	183100	3132213193	887	887	887	887	0
113	20230706	183000	3132213193	887	887	887	887	0
114	20230706	182900	3132213193	887	887	887	887	0
115	20230706	182800	3132213193	887	887	887	887	0
116	20230706	182700	3132213193	887	887	887	887	0
117	20230706	182600	3132213193	887	887	887	887	0
118	20230706	182500	3132213193	887	887	887	887	0
119	20230706	182400	3132213193	887	887	887	887	0
120	20230706	182300	3132213193	887	887	887	887	0
121	20230706	182200	3132213193	887	887	887	887	0
122	20230706	182100	3132213193	887	887	887	887	65163
123	20230706	182000	3132213193	887	887	887	887	0
124	20230706	181900	3132213193	887	887	887	887	0
125	20230706	181800	3132213193	887	887	887	887	0
126	20230706	181700	3132213193	887	887	887	887	0
127	20230706	181600	3132213193	887	887	887	887	0
128	20230706	181500	3132213193	887	887	887	887	0
129	20230706	181400	3132213193	887	887	887	887	0
130	20230706	181300	3132213193	887	887	887	887	0
131	20230706	181200	3132213193	887	887	887	887	0
132	20230706	181100	3132213193	887	887	887	887	0
133	20230706	181000	3132213193	887	887	887	887	0
134	20230706	180900	3132213193	887	887	887	887	0
135	20230706	180800	3132213193	887	887	887	887	0
136	20230706	180700	3132213193	887	887	887	887	0
137	20230706	180600	3132213193	887	887	887	887	0
138	20230706	180500	3132213193	887	887	887	887	0
139	20230706	180400	3132213193	887	887	887	887	0
140	20230706	180300	3132213193	887	887	887	887	0
141	20230706	180200	3132213193	887	887	887	887	0
142	20230706	180100	3132213193	887	887	887	887	0
143	20230706	180000	3132213193	887	887	887	887	0
144	20230706	175900	3132213193	887	887	887	887	0
145	20230706	175800	3132213193	887	887	887	887	0
146	20230706	175700	3132213193	887	887	887	887	0
147	20230706	175600	3132213193	887	887	887	887	0
148	20230706	175500	3132213193	887	887	887	887	0
149	20230706	175400	3132213193	887	887	887	887	0
150	20230706	175300	3132213193	887	887	887	887	0
151	20230706	175200	3132213193	887	887	887	887	0
152	20230706	175100	3132213193	887	887	887	887	65163
153	20230706	175000	3132213193	887	887	887	887	0
154	20230706	174900	3132213193	887	887	887	887	0
155	20230706	174800	3132213193	887	887	887	887	0
156	20230706	174700	3132213193	887	887	887	887	0
157	20230706	174600	3132213193	887	887	887	887	0
158	20230706	174500	3132213193	887	887	887	887	0
159	20230706	174400	3132213193	887	887	887	887	0
160	20230706	174300	3132213193	887	887	887	887	0
161	20230706	174200	3132213193	887	887	887	887	0
162	20230706	174100	3132213193	887	887	887	887	0
163	20230706	174000	3132213193	887	887	887	887	0
164	20230706	173900	3132213193	887	887	887	887	0
165	20230706	173800	3132213193	887	887	887	887	0
166	20230706	173700	3132213193	887	887	887	887	0
167	20230706	173600	3132213193	887	887	887	887	0
168	20230706	173500	3132213193	887	887	887	887	0
169	20230706	173400	3132213193	887	887	887	887	0
170	20230706	173300	3132213193	887	887	887	887	0
171	20230706	173200	3132213193	887	887	887	887	0
172	20230706	173100	3132213193	887	887	887	887	0
173	20230706	173000	3132213193	887	887	887	887	0
174	20230706	172900	3132213193	887	887	887	887	0
175	20230706	172800	3132213193	887	887	887	887	0
176	20230706	172700	3132213193	887	887	887	887	0
177	20230706	172600	3132213193	887	887	887	887	0
178	20230706	172500	3132213193	887	887	887	887	0
179	20230706	172400	3132213193	887	887	887	887	0
180	20230706	172300	3132213193	887	887	887	887	0
181	20230706	172200	3132213193	887	887	887	887	0
182	20230706	172100	3132213193	887	887	887	887	65163
183	20230706	172000	3132213193	887	887	887	887	0
184	20230706	171900	3132213193	887	887	887	887	0
185	20230706	171800	3132213193	887	887	887	887	0
186	20230706	171700	3132213193	887	887	887	887	0
187	20230706	171600	3132213193	887	887	887	887	0
188	20230706	171500	3132213193	887	887	887	887	0
189	20230706	171400	3132213193	887	887	887	887	0
190	20230706	171300	3132213193	887	887	887	887	0
191	20230706	171200	3132213193	887	887	887	887	0
192	20230706	171100	3132213193	887	887	887	887	0
193	20230706	171000	3132213193	887	887	887	887	0
194	20230706	170900	3132213193	887	887	887	887	0
195	20230706	170800	3132213193	887	887	887	887	0
196	20230706	170700	3132213193	887	887	887	887	0
197	20230706	170600	3132213193	887	887	887	887	0
198	20230706	170500	3132213193	887	887	887	887	0
199	20230706	170400	3132213193	887	887	887	887	0
200	20230706	170300	3132213193	887	887	887	887	0
201	20230706	170200	3132213193	887	887	887	887	0
202	20230706	170100	3132213193	887	887	887	887	0
203	20230706	170000	3132213193	887	887	887	887	0
204	20230706	165900	3132213193	887	887	887	887	0
205	20230706	165800	3132213193	887	887	887	887	0
206	20230706	165700	3132213193	887	887	887	887	0
207	20230706	165600	3132213193	887	887	887	887	0
208	20230706	165500	3132213193	887	887	887	887	0
209	20230706	165400	3132213193	887	887	887	887	0
210	20230706	165300	3132213193	887	887	887	887	0
211	20230706	165200	3132213193	887	887	887	887	0
212	20230706	165100	3132213193	887	887	887	887	65163
213	20230706	165000	3132213193	887	887	887	887	0
214	20230706	164900	3132213193	887	887	887	887	0
215	20230706	164800	3132213193	887	887	887	887	0
216	20230706	164700	3132213193	887	887	887	887	0
217	20230706	164600	3132213193	887	887	887	887	0
218	20230706	164500	3132213193	887	887	887	887	0
219	20230706	164400	3132213193	887	887	887	887	0
220	20230706	164300	3132213193	887	887	887	887	0
221	20230706	164200	3132213193	887	887	887	887	0
222	20230706	164100	3132213193	887	887	887	887	0
223	20230706	164000	3132213193	887	887	887	887	0
224	20230706	163900	3132213193	887	887	887	887	0
225	20230706	163800	3132213193	887	887	887	887	0
226	20230706	163700	3132213193	887	887	887	887	0
227	20230706	163600	3132213193	887	887	887	887	0
228	20230706	163500	3132213193	887	887	887	887	0
229	20230706	163400	3132213193	887	887	887	887	0
230	20230706	163300	3132213193	887	887	887	887	0
231	20230706	163200	3132213193	887	887	887	887	0
232	20230706	163100	3132213193	887	887	887	887	0
233	20230706	163000	3132213193	887	887	887	887	0
234	20230706	162900	3132213193	887	887	887	887	0
235	20230706	162800	3132213193	887	887	887	887	0
236	20230706	162700	3132213193	887	887	887	887	0
237	20230706	162600	3132213193	887	887	887	887	0
238	20230706	162500	3132213193	887	887	887	887	0
239	20230706	162400	3132213193	887	887	887	887	0
240	20230706	162300	3132213193	887	887	887	887	0
241	20230706	162200	3132213193	887	887	887	887	0
242	20230706	162100	3132213193	887	887	887	887	65163
243	20230706	162000	3132213193	887	887	887	887	0
244	20230706	161900	3132213193	887	887	887	887	0
245	20230706	161800	3132213193	887	887	887	887	0
246	20230706	161700	3132213193	887	887	887	887	0
247	20230706	161600	3132213193	887	887	887	887	0
248	20230706	161500	3132213193	887	887	887	887	0
249	20230706	161400	3132213193	887	887	887	887	0
250	20230706	161300	3132213193	887	887	887	887	0
251	20230706	161200	3132213193	887	887	887	887	0
252	20230706	161100	3132213193	887	887	887	887	0
253	20230706	161000	3132213193	887	887	887	887	0
254	20230706	160900	3132213193	887	887	887	887	0
255	20230706	160800	3132213193	887	887	887	887	0
256	20230706	160700	3132213193	887	887	887	887	0
257	20230706	160600	3132213193	887	887	887	887	0
258	20230706	160500	3132213193	887	887	887	887	0
259	20230706	160400	3132213193	887	887	887	887	0
260	20230706	160300	3132213193	887	887	887	887	0
261	20230706	160200	3132213193	887	887	887	887	0
262	20230706	160100	3132213193	887	887	887	887	0
263	20230706	160000	3132213193	887	887	887	887	0
264	20230706	155900	3132213193	887	887	887	887	0
265	20230706	155800	3132213193	887	887	887	887	0
266	20230706	155700	3132213193	887	887	887	887	0
267	20230706	155600	3132213193	887	887	887	887	0
268	20230706	155500	3132213193	887	887	887	887	0
269	20230706	155400	3132213193	887	887	887	887	0
270	20230706	155300	3132213193	887	887	887	887	0
271	20230706	155200	3132213193	887	887	887	887	0
272	20230706	155100	3132213193	887	887	887	887	65163
273	20230706	155000	3132213193	887	887	887	887	0
274	20230706	154900	3132213193	887	887	887	887	0
275	20230706	154800	3132213193	887	887	887	887	0
276	20230706	154700	3132213193	887	887	887	887	0
277	20230706	154600	3132213193	887	887	887	887	0
278	20230706	154500	3132213193	887	887	887	887	0
279	20230706	154400	3132213193	887	887	887	887	0
280	20230706	154300	3132213193	887	887	887	887	0
281	20230706	154200	3132213193	887	887	887	887	0
282	20230706	154100	3132213193	887	887	887	887	0
283	20230706	154000	3132213193	887	887	887	887	0
284	20230706	153900	3132213193	887	887	887	887	0
285	20230706	153800	3132213193	887	887	887	887	0
286	20230706	153700	3132213193	887	887	887	887	0
287	20230706	153600	3132213193	887	887	887	887	0
288	20230706	153500	3132213193	887	887	887	887	0
289	20230706	153400	3132213193	887	887	887	887	0
290	20230706	153300	3132213193	887	887	887	887	0
291	20230706	153200	3132213193	887	887	887	887	0
292	20230706	153100	3132213193	887	887	887	887	0
293	20230706	153000	3132213193	887	887	887	887	65163
294	20230706	152900	3074413612	897	897	897	897	0
295	20230706	152800	3074413612	897	897	897	897	0
296	20230706	152700	3074413612	897	897	897	897	0
297	20230706	152600	3074413612	897	897	897	897	0
298	20230706	152500	3074413612	897	897	897	897	0
299	20230706	152400	3074413612	897	897	897	897	0
300	20230706	152300	3074413612	897	897	897	897	0
301	20230706	152200	3074413612	897	897	897	897	0
302	20230706	152100	3074413612	897	897	897	897	0
303	20230706	152000	3074413612	897	897	897	897	0
304	20230706	151900	3074413612	897	895	897	894	13619
305	20230706	151800	3062215687	894	896	897	893	8610
306	20230706	151700	3054495639	893	897	897	893	712
307	20230706	151600	3053857305	897	896	897	896	8401
308	20230706	151500	3046328769	892	893	896	892	9893
309	20230706	151400	3037482434	891	894	894	891	6020
310	20230706	151300	3032112055	893	894	894	893	3298
311	20230706	151200	3029165814	895	897	897	895	2067
312	20230706	151100	3027314743	897	896	897	896	205
313	20230706	151000	3027130942	896	896	896	896	2064
314	20230706	150900	3025281598	895	895	896	893	4935
315	20230706	150800	3020864805	894	896	897	894	5514
316	20230706	150700	3015932672	897	897	897	896	778
317	20230706	150600	3015234828	897	898	898	897	1757
318	20230706	150500	3013658042	897	896	902	896	6558
319	20230706	150400	3007748598	898	902	903	898	2511
320	20230706	150300	3005492341	903	903	904	903	1771
321	20230706	150200	3003893123	903	903	903	903	100
322	20230706	150100	3003802823	904	903	905	896	4100
323	20230706	150000	3000099197	903	900	904	900	5789
324	20230706	145900	2994884643	900	899	903	893	4624
325	20230706	145800	2990731699	899	896	899	892	1714
326	20230706	145700	2989199028	896	892	896	892	8036
327	20230706	145600	2982013399	892	892	892	891	631
328	20230706	145500	2981450548	892	893	893	892	438
329	20230706	145400	2981059650	894	894	894	892	257
330	20230706	145300	2980829992	892	893	894	892	12269
331	20230706	145200	2969873614	891	893	893	891	6990
332	20230706	145100	2963634861	893	891	893	891	1179
333	20230706	145000	2962582026	890	894	894	890	28103
334	20230706	144900	2937542604	894	892	894	892	522
335	20230706	144800	2937076340	892	892	894	891	2324
336	20230706	144700	2935003015	894	896	896	891	9148
337	20230706	144600	2926836333	896	893	897	893	958
338	20230706	144500	2925979633	893	897	898	893	1852
339	20230706	144400	2924323010	897	897	897	897	109
340	20230706	144300	2924225237	898	898	898	898	10
341	20230706	144200	2924216257	897	899	899	897	116
342	20230706	144100	2924112173	899	900	900	899	29
343	20230706	144000	2924086083	900	897	900	893	9659
344	20230706	143900	2915444131	897	895	898	892	27322
345	20230706	143800	2891032514	895	897	898	895	23706
346	20230706	143700	2869796356	898	899	899	898	1967
347	20230706	143600	2868028690	899	899	899	899	10
348	20230706	143500	2868019700	899	898	899	898	5355
349	20230706	143400	2863210610	899	899	899	899	1487
350	20230706	143300	2861873797	900	900	900	900	70
351	20230706	143200	2861810797	900	900	900	900	390
352	20230706	143100	2861459797	902	902	902	902	656
353	20230706	143000	2860868085	899	899	899	899	11
354	20230706	142900	2860858196	902	898	902	898	402
355	20230706	142800	2860496396	903	898	903	898	182
356	20230706	142700	2860332955	898	904	905	897	8246
357	20230706	142600	2852915077	905	905	905	905	2
358	20230706	142500	2852913267	904	905	905	904	3
359	20230706	142400	2852910553	906	903	906	898	25163
360	20230706	142300	2830294127	903	903	903	903	705
361	20230706	142200	2829657512	903	904	904	903	1131
362	20230706	142100	2828636209	904	904	904	904	2292
363	20230706	142000	2826564241	906	905	906	904	2875
364	20230706	141900	2823962388	906	906	906	906	161
365	20230706	141800	2823816522	906	906	906	906	3717
366	20230706	141700	2820448920	907	906	907	906	46
367	20230706	141600	2820407243	907	905	907	904	1069
368	20230706	141500	2819439488	905	905	905	905	2000
369	20230706	141400	2817629488	907	907	907	907	23
370	20230706	141300	2817608627	904	904	904	904	0
371	20230706	141200	2817608627	904	907	907	904	453
372	20230706	141100	2817199100	907	904	907	904	705
373	20230706	141000	2816560698	902	903	904	902	2729
374	20230706	140900	2814096402	903	903	903	903	1
375	20230706	140800	2814095499	903	903	903	903	1253
376	20230706	140700	2812964040	903	903	903	903	1384
377	20230706	140600	2811714288	903	902	903	902	182
378	20230706	140500	2811550123	902	902	902	902	1370
379	20230706	140400	2810314383	898	903	903	898	18037
380	20230706	140300	2794084797	906	905	906	903	1955
381	20230706	140200	2792313947	905	905	905	905	302
382	20230706	140100	2792040637	905	907	907	905	19
383	20230706	140000	2792023424	907	905	907	905	1030
384	20230706	135900	2791091234	908	905	908	904	7301
385	20230706	135800	2784476729	905	904	905	900	33235
386	20230706	135700	2754519477	906	906	906	906	500
387	20230706	135600	2754066477	906	904	906	903	1146
388	20230706	135500	2753030735	904	904	904	904	722
389	20230706	135400	2752378047	904	904	905	903	915
390	20230706	135300	2751550478	903	906	906	903	1050
391	20230706	135200	2750602289	906	906	906	906	646
392	20230706	135100	2750017013	902	902	902	902	23
393	20230706	135000	2749996267	906	906	906	906	200
394	20230706	134900	2749815067	906	906	906	906	400
395	20230706	134800	2749452667	906	905	906	895	33295
396	20230706	134700	2719508412	905	902	905	902	348
397	20230706	134600	2719193703	902	902	904	902	936
398	20230706	134500	2718349425	904	904	904	904	100
399	20230706	134400	2718259025	901	901	901	901	100
400	20230706	134300	2718168925	901	901	901	901	563
401	20230706	134200	2717661662	905	903	905	901	1985
402	20230706	134100	2715871157	903	902	903	902	4405
403	20230706	134000	2711896242	902	897	902	897	2081
404	20230706	133900	2710019665	897	900	900	897	9964
405	20230706	133800	2701071010	902	902	903	902	1060
406	20230706	133700	2700114873	901	902	902	901	5832
407	20230706	133600	2694855157	903	903	903	903	12
408	20230706	133500	2694844321	904	902	904	902	1326
409	20230706	133400	2693647468	901	901	901	901	465
410	20230706	133300	2693228503	902	902	902	902	0
411	20230706	133200	2693228503	902	903	903	898	2778
412	20230706	133100	2690727449	903	898	904	896	3754
413	20230706	133000	2687356582	904	898	904	897	650
414	20230706	132900	2686772588	893	900	900	893	22370
415	20230706	132800	2666748705	903	902	903	900	3942
416	20230706	132700	2663193397	902	899	902	899	618
417	20230706	132600	2662636885	900	897	900	897	26305
418	20230706	132500	2639038204	897	900	900	897	20248
419	20230706	132400	2620874057	903	903	904	900	253
420	20230706	132300	2620646227	904	903	904	903	404
421	20230706	132200	2620281381	904	900	905	900	1403
422	20230706	132100	2619015520	900	900	900	896	10684
423	20230706	132000	2609426503	901	902	902	899	5498
424	20230706	131900	2604480658	900	903	903	900	26512
425	20230706	131800	2580598107	903	903	903	902	2351
426	20230706	131700	2578477494	902	904	904	902	4659
427	20230706	131600	2574275006	904	904	904	904	2311
428	20230706	131500	2572185862	904	904	904	903	5994
429	20230706	131400	2566773276	903	903	904	903	5612
430	20230706	131300	2561705138	903	904	904	903	1504
431	20230706	131200	2560346953	905	906	906	903	1409
432	20230706	131100	2559071562	907	906	907	906	252
433	20230706	131000	2558843247	906	902	906	902	1616
434	20230706	130900	2557381380	902	901	903	901	238
435	20230706	130800	2557166730	903	901	903	900	6054
436	20230706	130700	2551716175	904	904	904	904	104
437	20230706	130600	2551622159	904	904	904	901	469
438	20230706	130500	2551199584	904	902	905	900	9493
439	20230706	130400	2542647625	903	906	906	903	1763
440	20230706	130300	2541055267	901	901	907	900	6362
441	20230706	130200	2535324307	902	903	903	901	7831
442	20230706	130100	2528266450	903	903	903	902	93
443	20230706	130000	2528182479	903	902	903	901	3334
444	20230706	125900	2525176455	902	902	903	901	1787
445	20230706	125800	2523564646	901	904	904	901	2750
446	20230706	125700	2521083896	902	904	904	902	2198
447	20230706	125600	2519098269	904	905	905	903	7736
448	20230706	125500	2512100846	907	906	907	905	5113
449	20230706	125400	2507471775	907	904	907	903	5011
450	20230706	125300	2502936847	901	901	904	901	1914
451	20230706	125200	2501212330	905	903	905	900	98043
452	20230706	125100	2412934482	904	902	904	902	8526
453	20230706	125000	2405244026	903	905	905	903	1668
454	20230706	124900	2403737002	907	906	907	906	6
455	20230706	124800	2403731565	907	903	907	902	7261
456	20230706	124700	2397178628	903	904	906	903	113
457	20230706	124600	2397076386	906	906	906	906	323
458	20230706	124500	2396783748	902	902	903	902	3555
459	20230706	124400	2393576968	902	907	907	902	69
460	20230706	124300	2393514611	902	906	906	901	46765
461	20230706	124200	2351283065	906	909	909	906	3545
462	20230706	124100	2348067949	910	909	910	908	553
463	20230706	124000	2347565270	909	909	909	909	10
464	20230706	123900	2347556180	910	910	910	910	984
465	20230706	123800	2346660740	908	908	909	905	17030
466	20230706	123700	2331238188	908	912	912	908	6087
467	20230706	123600	2325707848	913	913	913	913	303
468	20230706	123500	2325431209	910	910	910	910	0
469	20230706	123400	2325431209	910	915	915	910	5651
470	20230706	123300	2320276414	915	925	927	915	7799
471	20230706	123200	2313058045	928	916	928	912	19200
472	20230706	123100	2295349232	916	916	916	916	0
473	20230706	123000	2295349232	916	918	918	916	2336
474	20230706	122900	2293207119	918	920	920	911	112
475	20230706	122800	2293104991	920	913	922	913	2880
476	20230706	122700	2290456060	913	912	913	912	1159
477	20230706	122600	2289397993	912	910	912	910	2359
478	20230706	122500	2287250791	912	912	912	907	1867
479	20230706	122400	2285551466	912	908	912	907	607
480	20230706	122300	2285000682	908	912	912	906	4647
481	20230706	122200	2280785654	912	912	912	910	109
482	20230706	122100	2280686404	912	912	912	911	335
483	20230706	122000	2280381160	912	909	912	909	635
484	20230706	121900	2279802597	911	911	911	911	677
485	20230706	121800	2279185850	911	911	911	908	2607
486	20230706	121700	2276815969	911	904	911	903	12612
487	20230706	121600	2265405529	904	906	906	904	9150
488	20230706	121500	2257123747	906	907	907	906	5981
489	20230706	121400	2251704335	906	913	913	906	8067
490	20230706	121300	2244385748	913	910	913	909	2392
491	20230706	121200	2242208900	909	909	910	909	734
492	20230706	121100	2241540963	910	910	910	910	870
493	20230706	121000	2240749263	910	908	910	906	1897
494	20230706	120900	2239025915	907	909	910	907	10720
495	20230706	120800	2229297979	908	909	909	908	1664
496	20230706	120700	2227786628	910	910	910	910	4468
497	20230706	120600	2223720748	910	911	911	910	1012
498	20230706	120500	2222798817	912	913	913	912	10803
499	20230706	120400	2212938065	914	914	914	914	448
500	20230706	120300	2212528593	912	915	915	912	12418
501	20230706	120200	2201185709	915	915	915	914	729
502	20230706	120100	2200519075	915	914	915	913	7284
503	20230706	120000	2193861450	914	915	915	914	494
504	20230706	115900	2193409833	915	914	915	913	4017
505	20230706	115800	2189741950	915	915	915	912	49975
506	20230706	115700	2144112460	915	922	922	914	26951
507	20230706	115600	2119444236	922	921	922	917	1429
508	20230706	115500	2118133234	922	921	922	921	24686
509	20230706	115400	2095397360	921	919	921	919	74
510	20230706	115300	2095329208	919	920	920	919	211
511	20230706	115200	2095135117	919	919	920	918	142
512	20230706	115100	2095004619	919	919	919	918	86
513	20230706	115000	2094925586	920	919	920	915	3085
514	20230706	114900	2092101804	920	915	921	915	493
515	20230706	114800	2091648955	916	919	921	915	1357
516	20230706	114700	2090405572	921	921	921	921	580
517	20230706	114600	2089871392	921	916	921	914	10252
518	20230706	114500	2080491895	921	923	923	915	22577
519	20230706	114400	2059806325	923	923	923	923	1048
520	20230706	114300	2058839021	923	920	923	920	838
521	20230706	114200	2058067860	923	925	925	920	6708
522	20230706	114100	2051887745	925	925	930	925	5195
523	20230706	114000	2047073227	922	926	926	922	106
524	20230706	113900	2046975247	926	922	926	922	134
525	20230706	113800	2046851403	926	926	926	926	104
526	20230706	113700	2046755099	926	926	927	926	266
527	20230706	113600	2046508782	927	921	928	921	3643
528	20230706	113500	2043137255	921	921	921	920	130
529	20230706	113400	2043017582	921	922	923	921	5587
530	20230706	113300	2037871202	923	921	923	921	155
531	20230706	113200	2037728264	921	921	921	917	2553
532	20230706	113100	2035380907	921	920	921	919	3152
533	20230706	113000	2032480065	919	923	923	918	3001
534	20230706	112900	2029722353	923	926	926	918	10388
535	20230706	112800	2020178760	926	927	927	926	91
536	20230706	112700	2020094476	927	923	928	919	31241
537	20230706	112600	1991367887	923	924	925	919	46247
538	20230706	112500	1948785602	924	925	925	924	5742
539	20230706	112400	1943474275	926	925	926	923	3470
540	20230706	112300	1940270139	928	928	928	928	178
541	20230706	112200	1940104955	928	927	928	923	9457
542	20230706	112100	1931365761	930	926	930	926	5726
543	20230706	112000	1926063402	926	927	927	925	1091
544	20230706	111900	1925053137	927	928	928	927	3602
545	20230706	111800	1921713911	930	930	930	930	60
546	20230706	111700	1921658111	930	930	930	930	83
547	20230706	111600	1921580921	924	925	930	924	7141
548	20230706	111500	1914979837	925	927	927	925	683
549	20230706	111400	1914347927	930	928	930	928	252
550	20230706	111300	1914113871	927	930	930	927	3099
551	20230706	111200	1911238279	925	929	929	925	22629
552	20230706	111100	1890262853	929	928	929	926	1579
553	20230706	111000	1888798915	929	931	931	929	7255
554	20230706	110900	1882053328	931	931	931	931	91
555	20230706	110800	1881968607	931	931	931	931	60
556	20230706	110700	1881912747	931	927	932	926	11964
557	20230706	110600	1870808816	927	931	931	927	8662
558	20230706	110500	1862765423	932	932	932	929	2343
559	20230706	110400	1860586667	931	931	933	931	1121
560	20230706	110300	1859542646	931	933	933	931	5791
561	20230706	110200	1854146088	933	933	934	933	9765
562	20230706	110100	1845035297	933	936	936	933	5183
563	20230706	110000	1840194392	936	937	937	936	103
564	20230706	105900	1840097928	937	932	937	932	107
565	20230706	105800	1839997784	940	933	940	930	20468
566	20230706	105700	1820813702	933	933	933	933	117
567	20230706	105600	1820704541	934	932	934	928	5066
568	20230706	105500	1815998493	932	935	935	932	636
569	20230706	105400	1815405034	935	935	935	935	151
570	20230706	105300	1815263849	935	933	935	932	1133
571	20230706	105200	1814206585	933	935	935	933	93
572	20230706	105100	1814119762	935	932	935	928	11766
573	20230706	105000	1803185083	932	932	936	931	530
574	20230706	104900	1802690174	932	933	933	932	183
575	20230706	104800	1802519616	935	935	936	935	1059
576	20230706	104700	1801528475	928	931	936	926	22021
577	20230706	104600	1781067013	936	933	936	930	23971
578	20230706	104500	1758756991	934	931	935	931	1159
579	20230706	104400	1757677352	931	936	936	931	13320
580	20230706	104300	1745259195	937	935	937	935	1101
581	20230706	104200	1744229590	935	937	937	935	2623
582	20230706	104100	1741775077	937	937	937	936	1022
583	20230706	104000	1740817520	937	937	937	935	4257
584	20230706	103900	1736831201	938	934	938	933	3403
585	20230706	103800	1733654481	935	938	938	934	22530
586	20230706	103700	1712588645	938	938	938	936	4652
587	20230706	103600	1708232536	938	939	939	937	4296
588	20230706	103500	1704202937	939	945	945	939	3105
589	20230706	103400	1701283757	945	947	949	937	16965
590	20230706	103300	1685280429	947	940	948	939	2908
591	20230706	103200	1682544510	940	939	940	939	2682
592	20230706	103100	1680023431	937	940	940	936	6565
593	20230706	103000	1673876113	935	939	940	935	5930
594	20230706	102900	1668320351	939	941	941	936	6034
595	20230706	102800	1662664484	940	940	940	936	12886
596	20230706	102700	1650581132	940	942	942	940	9035
597	20230706	102600	1642086648	942	944	945	940	19700
598	20230706	102500	1623535051	945	944	946	944	9592
599	20230706	102400	1614471630	943	945	945	943	5650
600	20230706	102300	1609139285	945	950	950	945	8387
601	20230706	102200	1601191820	950	947	950	943	6323
602	20230706	102100	1595205662	947	955	955	943	32630
603	20230706	102000	1564186520	954	958	959	953	23580
604	20230706	101900	1541635284	959	957	960	952	87114
605	20230706	101800	1458322709	957	949	959	949	99129
606	20230706	101700	1363613823	951	947	951	944	81132
607	20230706	101600	1286633296	947	940	947	940	38851
608	20230706	101500	1249996877	941	939	941	939	15890
609	20230706	101400	1235062089	940	936	940	934	4676
610	20230706	101300	1230677530	936	934	936	934	7946
611	20230706	101200	1223245298	934	936	936	934	12523
612	20230706	101100	1211532204	936	937	937	936	12608
613	20230706	101000	1199724910	938	939	939	936	1452
614	20230706	100900	1198361814	940	940	940	940	72
615	20230706	100800	1198294134	940	940	940	935	8797
616	20230706	100700	1190058450	940	936	940	936	313
617	20230706	100600	1189764605	939	936	939	935	1071
618	20230706	100500	1188762193	940	936	940	935	2124
619	20230706	100400	1186775049	935	939	939	935	1641
620	20230706	100300	1185239316	939	937	939	936	4155
621	20230706	100200	1181349027	939	941	941	939	2691
622	20230706	100100	1178820303	941	940	942	940	15430
623	20230706	100000	1164308491	942	936	942	936	10263
624	20230706	095900	1154671684	936	940	940	936	7149
625	20230706	095800	1147965681	941	941	941	940	4114
626	20230706	095700	1144095931	942	942	942	941	15492
627	20230706	095600	1129513536	942	937	942	935	15457
628	20230706	095500	1114985140	934	937	938	933	3610
629	20230706	095400	1111599351	938	934	938	932	8710
630	20230706	095300	1103458863	934	933	936	933	2667
631	20230706	095200	1100968472	938	933	938	933	2598
632	20230706	095100	1098532298	933	937	938	933	4046
633	20230706	095000	1094749893	938	938	939	934	9906
634	20230706	094900	1085476536	939	939	939	934	10616
635	20230706	094800	1075510165	940	935	940	931	28099
636	20230706	094700	1049192733	936	936	936	931	4906
637	20230706	094600	1044610354	936	936	936	936	284
638	20230706	094500	1044344530	932	932	937	932	15693
639	20230706	094400	1029660366	939	933	939	931	5191
640	20230706	094300	1024816514	936	941	941	936	1786
641	20230706	094200	1023137179	941	934	941	929	21510
642	20230706	094100	1003083215	934	935	935	934	10607
643	20230706	094000	993171632	935	942	942	934	33438
644	20230706	093900	961884308	942	936	944	935	13467
645	20230706	093800	949228506	943	946	947	935	54071
646	20230706	093700	898169428	946	939	949	936	130445
647	20230706	093600	775206349	940	929	940	929	35954
648	20230706	093500	741571252	928	928	930	927	18267
649	20230706	093400	724591048	928	922	929	919	20877
650	20230706	093300	705246223	925	918	925	918	11717
651	20230706	093200	694419975	918	918	922	918	14438
652	20230706	093100	681135230	919	918	919	914	3500
653	20230706	093000	677930245	917	918	919	917	2479
654	20230706	092900	675653184	917	914	917	913	7343
655	20230706	092800	668931028	915	913	915	912	4587
656	20230706	092700	664744917	912	910	915	909	6289
657	20230706	092600	659017741	910	910	915	909	6160
658	20230706	092500	653408682	909	912	916	905	50708
659	20230706	092400	607314825	912	917	917	910	67514
660	20230706	092300	545801002	918	919	919	917	1254
661	20230706	092200	544650802	919	915	919	913	15785
662	20230706	092100	530182283	915	917	917	912	37174
663	20230706	092000	496174639	917	918	918	916	10832
664	20230706	091900	486241566	918	919	920	918	13626
665	20230706	091800	473717277	919	922	922	918	36818
666	20230706	091700	439833323	921	922	922	920	28992
667	20230706	091600	413151332	922	922	923	921	12766
668	20230706	091500	401387919	923	924	924	921	16504
669	20230706	091400	386169027	924	925	926	924	18382
670	20230706	091300	369163361	926	928	928	925	22705
671	20230706	091200	348142383	928	929	930	928	19477
672	20230706	091100	330059988	929	931	932	929	16389
673	20230706	091000	314822279	931	933	934	929	6108
674	20230706	090900	309141846	934	934	934	929	24716
675	20230706	090800	286135605	934	938	938	931	31676
676	20230706	090700	256601257	938	943	943	936	55317
677	20230706	090600	204591114	943	948	948	941	27759
678	20230706	090500	178341172	947	936	948	936	31952
679	20230706	090400	148201902	936	928	941	928	36348
680	20230706	090300	114106651	928	932	932	926	27283
681	20230706	090200	88775798	932	931	936	930	7633
682	20230706	090100	81669414	936	933	938	929	35257
683	20230706	090000	48853595	933	940	940	932	51883