KissMeData/007980/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	184800	844932651	1754	1754	1754	1754	10906
3	20230705	184700	844932651	1754	1754	1754	1754	0
4	20230705	184600	844932651	1754	1754	1754	1754	0
5	20230705	184500	844932651	1754	1754	1754	1754	0
6	20230705	184400	844932651	1754	1754	1754	1754	0
7	20230705	184300	844932651	1754	1754	1754	1754	0
8	20230705	184200	844932651	1754	1754	1754	1754	0
9	20230705	184100	844932651	1754	1754	1754	1754	0
10	20230705	184000	844932651	1754	1754	1754	1754	0
11	20230705	183900	844932651	1754	1754	1754	1754	0
12	20230705	183800	844932651	1754	1754	1754	1754	0
13	20230705	183700	844932651	1754	1754	1754	1754	0
14	20230705	183600	844932651	1754	1754	1754	1754	0
15	20230705	183500	844932651	1754	1754	1754	1754	0
16	20230705	183400	844932651	1754	1754	1754	1754	0
17	20230705	183300	844932651	1754	1754	1754	1754	0
18	20230705	183200	844932651	1754	1754	1754	1754	0
19	20230705	183100	844932651	1754	1754	1754	1754	0
20	20230705	183000	844932651	1754	1754	1754	1754	0
21	20230705	182900	844932651	1754	1754	1754	1754	0
22	20230705	182800	844932651	1754	1754	1754	1754	0
23	20230705	182700	844932651	1754	1754	1754	1754	0
24	20230705	182600	844932651	1754	1754	1754	1754	0
25	20230705	182500	844932651	1754	1754	1754	1754	0
26	20230705	182400	844932651	1754	1754	1754	1754	0
27	20230705	182300	844932651	1754	1754	1754	1754	0
28	20230705	182200	844932651	1754	1754	1754	1754	0
29	20230705	182100	844932651	1754	1754	1754	1754	0
30	20230705	182000	844932651	1754	1754	1754	1754	0
31	20230705	181900	844932651	1754	1754	1754	1754	0
32	20230705	181800	844932651	1754	1754	1754	1754	10906
33	20230705	181700	844932651	1754	1754	1754	1754	0
34	20230705	181600	844932651	1754	1754	1754	1754	0
35	20230705	181500	844932651	1754	1754	1754	1754	0
36	20230705	181400	844932651	1754	1754	1754	1754	0
37	20230705	181300	844932651	1754	1754	1754	1754	0
38	20230705	181200	844932651	1754	1754	1754	1754	0
39	20230705	181100	844932651	1754	1754	1754	1754	0
40	20230705	181000	844932651	1754	1754	1754	1754	0
41	20230705	180900	844932651	1754	1754	1754	1754	0
42	20230705	180800	844932651	1754	1754	1754	1754	0
43	20230705	180700	844932651	1754	1754	1754	1754	0
44	20230705	180600	844932651	1754	1754	1754	1754	0
45	20230705	180500	844932651	1754	1754	1754	1754	0
46	20230705	180400	844932651	1754	1754	1754	1754	0
47	20230705	180300	844932651	1754	1754	1754	1754	0
48	20230705	180200	844932651	1754	1754	1754	1754	0
49	20230705	180100	844932651	1754	1754	1754	1754	0
50	20230705	180000	844932651	1754	1754	1754	1754	0
51	20230705	175900	844932651	1754	1754	1754	1754	0
52	20230705	175800	844932651	1754	1754	1754	1754	0
53	20230705	175700	844932651	1754	1754	1754	1754	0
54	20230705	175600	844932651	1754	1754	1754	1754	0
55	20230705	175500	844932651	1754	1754	1754	1754	0
56	20230705	175400	844932651	1754	1754	1754	1754	0
57	20230705	175300	844932651	1754	1754	1754	1754	0
58	20230705	175200	844932651	1754	1754	1754	1754	0
59	20230705	175100	844932651	1754	1754	1754	1754	0
60	20230705	175000	844932651	1754	1754	1754	1754	0
61	20230705	174900	844932651	1754	1754	1754	1754	0
62	20230705	174800	844932651	1754	1754	1754	1754	10906
63	20230705	174700	844932651	1754	1754	1754	1754	0
64	20230705	174600	844932651	1754	1754	1754	1754	0
65	20230705	174500	844932651	1754	1754	1754	1754	0
66	20230705	174400	844932651	1754	1754	1754	1754	0
67	20230705	174300	844932651	1754	1754	1754	1754	0
68	20230705	174200	844932651	1754	1754	1754	1754	0
69	20230705	174100	844932651	1754	1754	1754	1754	0
70	20230705	174000	844932651	1754	1754	1754	1754	0
71	20230705	173900	844932651	1754	1754	1754	1754	0
72	20230705	173800	844932651	1754	1754	1754	1754	0
73	20230705	173700	844932651	1754	1754	1754	1754	0
74	20230705	173600	844932651	1754	1754	1754	1754	0
75	20230705	173500	844932651	1754	1754	1754	1754	0
76	20230705	173400	844932651	1754	1754	1754	1754	0
77	20230705	173300	844932651	1754	1754	1754	1754	0
78	20230705	173200	844932651	1754	1754	1754	1754	0
79	20230705	173100	844932651	1754	1754	1754	1754	0
80	20230705	173000	844932651	1754	1754	1754	1754	0
81	20230705	172900	844932651	1754	1754	1754	1754	0
82	20230705	172800	844932651	1754	1754	1754	1754	0
83	20230705	172700	844932651	1754	1754	1754	1754	0
84	20230705	172600	844932651	1754	1754	1754	1754	0
85	20230705	172500	844932651	1754	1754	1754	1754	0
86	20230705	172400	844932651	1754	1754	1754	1754	0
87	20230705	172300	844932651	1754	1754	1754	1754	0
88	20230705	172200	844932651	1754	1754	1754	1754	0
89	20230705	172100	844932651	1754	1754	1754	1754	0
90	20230705	172000	844932651	1754	1754	1754	1754	0
91	20230705	171900	844932651	1754	1754	1754	1754	0
92	20230705	171800	844932651	1754	1754	1754	1754	10906
93	20230705	171700	844932651	1754	1754	1754	1754	0
94	20230705	171600	844932651	1754	1754	1754	1754	0
95	20230705	171500	844932651	1754	1754	1754	1754	0
96	20230705	171400	844932651	1754	1754	1754	1754	0
97	20230705	171300	844932651	1754	1754	1754	1754	0
98	20230705	171200	844932651	1754	1754	1754	1754	0
99	20230705	171100	844932651	1754	1754	1754	1754	0
100	20230705	171000	844932651	1754	1754	1754	1754	0
101	20230705	170900	844932651	1754	1754	1754	1754	0
102	20230705	170800	844932651	1754	1754	1754	1754	0
103	20230705	170700	844932651	1754	1754	1754	1754	0
104	20230705	170600	844932651	1754	1754	1754	1754	0
105	20230705	170500	844932651	1754	1754	1754	1754	0
106	20230705	170400	844932651	1754	1754	1754	1754	0
107	20230705	170300	844932651	1754	1754	1754	1754	0
108	20230705	170200	844932651	1754	1754	1754	1754	0
109	20230705	170100	844932651	1754	1754	1754	1754	0
110	20230705	170000	844932651	1754	1754	1754	1754	0
111	20230705	165900	844932651	1754	1754	1754	1754	0
112	20230705	165800	844932651	1754	1754	1754	1754	0
113	20230705	165700	844932651	1754	1754	1754	1754	0
114	20230705	165600	844932651	1754	1754	1754	1754	0
115	20230705	165500	844932651	1754	1754	1754	1754	0
116	20230705	165400	844932651	1754	1754	1754	1754	0
117	20230705	165300	844932651	1754	1754	1754	1754	0
118	20230705	165200	844932651	1754	1754	1754	1754	0
119	20230705	165100	844932651	1754	1754	1754	1754	0
120	20230705	165000	844932651	1754	1754	1754	1754	0
121	20230705	164900	844932651	1754	1754	1754	1754	0
122	20230705	164800	844932651	1754	1754	1754	1754	10906
123	20230705	164700	844932651	1754	1754	1754	1754	0
124	20230705	164600	844932651	1754	1754	1754	1754	0
125	20230705	164500	844932651	1754	1754	1754	1754	0
126	20230705	164400	844932651	1754	1754	1754	1754	0
127	20230705	164300	844932651	1754	1754	1754	1754	0
128	20230705	164200	844932651	1754	1754	1754	1754	0
129	20230705	164100	844932651	1754	1754	1754	1754	0
130	20230705	164000	844932651	1754	1754	1754	1754	0
131	20230705	163900	844932651	1754	1754	1754	1754	0
132	20230705	163800	844932651	1754	1754	1754	1754	0
133	20230705	163700	844932651	1754	1754	1754	1754	0
134	20230705	163600	844932651	1754	1754	1754	1754	0
135	20230705	163500	844932651	1754	1754	1754	1754	0
136	20230705	163400	844932651	1754	1754	1754	1754	0
137	20230705	163300	844932651	1754	1754	1754	1754	0
138	20230705	163200	844932651	1754	1754	1754	1754	0
139	20230705	163100	844932651	1754	1754	1754	1754	0
140	20230705	163000	844932651	1754	1754	1754	1754	0
141	20230705	162900	844932651	1754	1754	1754	1754	0
142	20230705	162800	844932651	1754	1754	1754	1754	0
143	20230705	162700	844932651	1754	1754	1754	1754	0
144	20230705	162600	844932651	1754	1754	1754	1754	0
145	20230705	162500	844932651	1754	1754	1754	1754	0
146	20230705	162400	844932651	1754	1754	1754	1754	0
147	20230705	162300	844932651	1754	1754	1754	1754	0
148	20230705	162200	844932651	1754	1754	1754	1754	0
149	20230705	162100	844932651	1754	1754	1754	1754	0
150	20230705	162000	844932651	1754	1754	1754	1754	0
151	20230705	161900	844932651	1754	1754	1754	1754	0
152	20230705	161800	844932651	1754	1754	1754	1754	10906
153	20230705	161700	844932651	1754	1754	1754	1754	0
154	20230705	161600	844932651	1754	1754	1754	1754	0
155	20230705	161500	844932651	1754	1754	1754	1754	0
156	20230705	161400	844932651	1754	1754	1754	1754	0
157	20230705	161300	844932651	1754	1754	1754	1754	0
158	20230705	161200	844932651	1754	1754	1754	1754	0
159	20230705	161100	844932651	1754	1754	1754	1754	0
160	20230705	161000	844932651	1754	1754	1754	1754	0
161	20230705	160900	844932651	1754	1754	1754	1754	0
162	20230705	160800	844932651	1754	1754	1754	1754	0
163	20230705	160700	844932651	1754	1754	1754	1754	0
164	20230705	160600	844932651	1754	1754	1754	1754	0
165	20230705	160500	844932651	1754	1754	1754	1754	0
166	20230705	160400	844932651	1754	1754	1754	1754	0
167	20230705	160300	844932651	1754	1754	1754	1754	0
168	20230705	160200	844932651	1754	1754	1754	1754	0
169	20230705	160100	844932651	1754	1754	1754	1754	0
170	20230705	160000	844932651	1754	1754	1754	1754	0
171	20230705	155900	844932651	1754	1754	1754	1754	0
172	20230705	155800	844932651	1754	1754	1754	1754	0
173	20230705	155700	844932651	1754	1754	1754	1754	0
174	20230705	155600	844932651	1754	1754	1754	1754	0
175	20230705	155500	844932651	1754	1754	1754	1754	0
176	20230705	155400	844932651	1754	1754	1754	1754	0
177	20230705	155300	844932651	1754	1754	1754	1754	0
178	20230705	155200	844932651	1754	1754	1754	1754	0
179	20230705	155100	844932651	1754	1754	1754	1754	0
180	20230705	155000	844932651	1754	1754	1754	1754	0
181	20230705	154900	844932651	1754	1754	1754	1754	0
182	20230705	154800	844932651	1754	1754	1754	1754	10906
183	20230705	154700	844932651	1754	1754	1754	1754	0
184	20230705	154600	844932651	1754	1754	1754	1754	0
185	20230705	154500	844932651	1754	1754	1754	1754	0
186	20230705	154400	844932651	1754	1754	1754	1754	0
187	20230705	154300	844932651	1754	1754	1754	1754	0
188	20230705	154200	844932651	1754	1754	1754	1754	0
189	20230705	154100	844932651	1754	1754	1754	1754	0
190	20230705	154000	844932651	1754	1754	1754	1754	0
191	20230705	153900	844932651	1754	1754	1754	1754	0
192	20230705	153800	844932651	1754	1754	1754	1754	0
193	20230705	153700	844932651	1754	1754	1754	1754	0
194	20230705	153600	844932651	1754	1754	1754	1754	0
195	20230705	153500	844932651	1754	1754	1754	1754	0
196	20230705	153400	844932651	1754	1754	1754	1754	0
197	20230705	153300	844932651	1754	1754	1754	1754	0
198	20230705	153200	844932651	1754	1754	1754	1754	0
199	20230705	153100	844932651	1754	1754	1754	1754	0
200	20230705	153000	844932651	1754	1754	1754	1754	10906
201	20230705	152900	825803527	1759	1759	1759	1759	0
202	20230705	152800	825803527	1759	1759	1759	1759	0
203	20230705	152700	825803527	1759	1759	1759	1759	0
204	20230705	152600	825803527	1759	1759	1759	1759	0
205	20230705	152500	825803527	1759	1759	1759	1759	0
206	20230705	152400	825803527	1759	1759	1759	1759	0
207	20230705	152300	825803527	1759	1759	1759	1759	0
208	20230705	152200	825803527	1759	1759	1759	1759	0
209	20230705	152100	825803527	1759	1759	1759	1759	0
210	20230705	152000	825803527	1759	1759	1759	1759	0
211	20230705	151900	825803527	1759	1758	1759	1757	770
212	20230705	151800	824450435	1758	1758	1758	1757	954
213	20230705	151700	822774250	1759	1758	1759	1758	1480
214	20230705	151600	820172399	1758	1758	1758	1758	0
215	20230705	151500	820172399	1758	1758	1758	1752	365
216	20230705	151400	819531071	1759	1751	1759	1751	2
217	20230705	151300	819527561	1758	1755	1758	1749	968
218	20230705	151200	817834505	1758	1757	1758	1757	30
219	20230705	151100	817781777	1758	1758	1758	1758	1
220	20230705	151000	817780019	1757	1758	1758	1746	53
221	20230705	150900	817686907	1746	1760	1760	1746	31
222	20230705	150800	817632361	1745	1745	1745	1745	5000
223	20230705	150700	808907361	1762	1760	1762	1743	10102
224	20230705	150600	791276692	1760	1760	1760	1760	100
225	20230705	150500	791100692	1762	1748	1762	1747	3184
226	20230705	150400	785518250	1759	1753	1762	1748	16324
227	20230705	150300	756957075	1763	1763	1763	1763	26
228	20230705	150200	756911237	1763	1756	1763	1752	7305
229	20230705	150100	744101095	1756	1758	1763	1756	703
230	20230705	150000	742866182	1763	1763	1763	1763	1
231	20230705	145900	742864419	1768	1768	1768	1768	0
232	20230705	145800	742864419	1768	1768	1768	1768	100
233	20230705	145700	742687619	1768	1757	1768	1757	1488
234	20230705	145600	740073192	1757	1769	1769	1756	1218
235	20230705	145500	737933380	1769	1761	1769	1758	6001
236	20230705	145400	727382929	1770	1770	1770	1770	0
237	20230705	145300	727382929	1770	1770	1770	1770	1299
238	20230705	145200	725083699	1759	1759	1759	1759	1
239	20230705	145100	725081940	1771	1759	1771	1759	2372
240	20230705	145000	720905963	1764	1761	1764	1760	1286
241	20230705	144900	718642078	1765	1762	1765	1761	5001
242	20230705	144800	709833369	1762	1765	1765	1762	1022
243	20230705	144700	708029650	1765	1765	1765	1765	1
244	20230705	144600	708027885	1762	1762	1762	1762	8
245	20230705	144500	708013789	1766	1766	1766	1766	1
246	20230705	144400	708012023	1762	1763	1767	1762	229
247	20230705	144300	707608300	1768	1768	1768	1768	0
248	20230705	144200	707608300	1768	1768	1768	1768	0
249	20230705	144100	707608300	1768	1768	1768	1768	100
250	20230705	144000	707431500	1769	1763	1769	1762	4224
251	20230705	143900	699988483	1763	1763	1764	1763	50
252	20230705	143800	699900315	1764	1764	1766	1764	74
253	20230705	143700	699769777	1769	1763	1769	1762	635
254	20230705	143600	698650800	1769	1769	1769	1769	0
255	20230705	143500	698650800	1769	1762	1769	1762	280
256	20230705	143400	698157433	1762	1764	1764	1762	1828
257	20230705	143300	694934311	1772	1772	1772	1772	0
258	20230705	143200	694934311	1772	1772	1772	1772	1
259	20230705	143100	694932539	1764	1772	1772	1764	4
260	20230705	143000	694925459	1772	1771	1772	1767	19
261	20230705	142900	694891852	1767	1767	1767	1767	220
262	20230705	142800	694503112	1772	1772	1772	1772	2
263	20230705	142700	694499568	1775	1763	1775	1763	41
264	20230705	142600	694427029	1763	1763	1763	1763	1158
265	20230705	142500	692385475	1767	1767	1767	1767	0
266	20230705	142400	692385475	1767	1767	1767	1767	1
267	20230705	142300	692383708	1767	1765	1767	1765	16
268	20230705	142200	692355456	1767	1765	1767	1765	2
269	20230705	142100	692351924	1767	1767	1767	1767	0
270	20230705	142000	692351924	1767	1765	1767	1765	53
271	20230705	141900	692258367	1765	1763	1766	1763	387
272	20230705	141800	691575091	1766	1764	1766	1764	856
273	20230705	141700	690065103	1767	1767	1767	1764	14
274	20230705	141600	690040374	1767	1765	1767	1765	40
275	20230705	141500	689969770	1765	1767	1770	1765	30
276	20230705	141400	689916801	1766	1767	1768	1766	658
277	20230705	141300	688753515	1766	1765	1766	1765	142
278	20230705	141200	688502860	1765	1766	1766	1765	700
279	20230705	141100	687267320	1766	1767	1767	1766	887
280	20230705	141000	685700788	1767	1767	1767	1767	45
281	20230705	140900	685621273	1768	1768	1768	1768	0
282	20230705	140800	685621273	1768	1768	1768	1768	113
283	20230705	140700	685421489	1768	1768	1768	1768	200
284	20230705	140600	685067889	1768	1767	1768	1767	4
285	20230705	140500	685060818	1768	1768	1768	1768	0
286	20230705	140400	685060818	1768	1768	1768	1768	11
287	20230705	140300	685041370	1766	1766	1766	1766	301
288	20230705	140200	684509804	1768	1768	1768	1768	40
289	20230705	140100	684439084	1768	1766	1768	1766	22
290	20230705	140000	684400191	1766	1767	1767	1766	2200
291	20230705	135900	680514891	1766	1767	1767	1766	1836
292	20230705	135800	677271229	1768	1772	1772	1768	4164
293	20230705	135700	669903991	1772	1772	1772	1772	1
294	20230705	135600	669902219	1775	1772	1775	1772	13
295	20230705	135500	669879167	1775	1774	1775	1773	17
296	20230705	135400	669849005	1770	1770	1770	1770	150
297	20230705	135300	669583505	1775	1775	1775	1775	0
298	20230705	135200	669583505	1775	1771	1775	1771	32
299	20230705	135100	669526814	1771	1770	1771	1770	902
300	20230705	135000	667930273	1767	1770	1770	1767	1200
301	20230705	134900	665806925	1769	1770	1770	1769	2
302	20230705	134800	665803386	1770	1770	1770	1770	2
303	20230705	134700	665799846	1770	1770	1770	1770	0
304	20230705	134600	665799846	1770	1770	1770	1770	0
305	20230705	134500	665799846	1770	1769	1770	1769	168
306	20230705	134400	665502487	1769	1769	1769	1769	1
307	20230705	134300	665500718	1770	1770	1770	1770	300
308	20230705	134200	664969718	1770	1770	1770	1770	4
309	20230705	134100	664962638	1770	1770	1770	1770	0
310	20230705	134000	664962638	1770	1770	1770	1770	50
311	20230705	133900	664874138	1770	1770	1770	1770	1
312	20230705	133800	664872368	1769	1769	1769	1769	20
313	20230705	133700	664836988	1767	1767	1767	1767	1
314	20230705	133600	664835221	1766	1766	1766	1766	0
315	20230705	133500	664835221	1766	1768	1770	1766	1451
316	20230705	133400	662272724	1768	1768	1768	1768	14
317	20230705	133300	662247972	1768	1768	1768	1768	0
318	20230705	133200	662247972	1768	1768	1768	1768	0
319	20230705	133100	662247972	1768	1768	1768	1768	0
320	20230705	133000	662247972	1768	1768	1768	1768	0
321	20230705	132900	662247972	1768	1770	1770	1768	31
322	20230705	132800	662193104	1769	1770	1770	1769	5
323	20230705	132700	662184255	1769	1769	1769	1769	0
324	20230705	132600	662184255	1769	1769	1769	1769	4
325	20230705	132500	662177179	1770	1771	1771	1770	1376
326	20230705	132400	659740467	1771	1771	1771	1771	1
327	20230705	132300	659738696	1777	1777	1777	1777	0
328	20230705	132200	659738696	1777	1777	1777	1777	0
329	20230705	132100	659738696	1777	1777	1777	1777	0
330	20230705	132000	659738696	1777	1777	1777	1777	1984
331	20230705	131900	656213128	1777	1777	1777	1777	4
332	20230705	131800	656206020	1777	1771	1777	1771	26
333	20230705	131700	656159878	1777	1777	1777	1777	3
334	20230705	131600	656154547	1771	1771	1771	1771	1
335	20230705	131500	656152776	1771	1779	1779	1771	2011
336	20230705	131400	652585104	1781	1781	1781	1781	0
337	20230705	131300	652585104	1781	1781	1781	1781	0
338	20230705	131200	652585104	1781	1781	1781	1781	0
339	20230705	131100	652585104	1781	1781	1781	1781	0
340	20230705	131000	652585104	1781	1781	1781	1781	0
341	20230705	130900	652585104	1781	1778	1782	1776	2133
342	20230705	130800	648794881	1778	1781	1784	1778	1040
343	20230705	130700	646945629	1781	1780	1781	1778	14
344	20230705	130600	646920710	1779	1779	1779	1779	46
345	20230705	130500	646838876	1780	1780	1780	1780	0
346	20230705	130400	646838876	1780	1780	1780	1780	0
347	20230705	130300	646838876	1780	1777	1780	1777	101
348	20230705	130200	646659262	1777	1777	1777	1777	289
349	20230705	130100	646145709	1777	1777	1777	1777	100
350	20230705	130000	645968009	1777	1778	1778	1777	1717
351	20230705	125900	642916447	1779	1779	1779	1779	98
352	20230705	125800	642742105	1780	1780	1780	1780	1
353	20230705	125700	642740325	1779	1781	1781	1779	3126
354	20230705	125600	637178531	1781	1785	1785	1781	2254
355	20230705	125500	633162145	1786	1786	1786	1786	169
356	20230705	125400	632860311	1786	1791	1796	1786	5664
357	20230705	125300	622701987	1791	1781	1792	1781	11525
358	20230705	125200	602128262	1781	1779	1781	1779	633
359	20230705	125100	601001457	1779	1779	1779	1779	30
360	20230705	125000	600948087	1779	1780	1780	1779	247
361	20230705	124900	600508673	1781	1781	1781	1781	0
362	20230705	124800	600508673	1781	1781	1781	1781	12
363	20230705	124700	600487301	1781	1781	1781	1781	33
364	20230705	124600	600428528	1779	1781	1781	1779	1482
365	20230705	124500	597792038	1781	1781	1781	1781	21
366	20230705	124400	597754637	1780	1781	1781	1780	1100
367	20230705	124300	595796538	1783	1781	1784	1781	1058
368	20230705	124200	593910243	1781	1781	1783	1781	26
369	20230705	124100	593863935	1783	1781	1783	1781	653
370	20230705	124000	592700936	1783	1783	1783	1783	4
371	20230705	123900	592693804	1784	1778	1784	1778	2032
372	20230705	123800	589073781	1779	1779	1780	1779	374
373	20230705	123700	588408431	1779	1779	1779	1779	43
374	20230705	123600	588331934	1780	1779	1780	1779	148
375	20230705	123500	588068641	1778	1777	1779	1777	74
376	20230705	123400	587937096	1777	1777	1777	1777	33
377	20230705	123300	587878455	1776	1781	1781	1776	1202
378	20230705	123200	585740881	1781	1784	1786	1781	2656
379	20230705	123100	581001743	1785	1777	1785	1777	748
380	20230705	123000	579668251	1779	1775	1779	1775	2207
381	20230705	122900	575744566	1775	1773	1775	1773	2985
382	20230705	122800	570450039	1773	1770	1773	1770	1716
383	20230705	122700	567410627	1771	1771	1771	1771	0
384	20230705	122600	567410627	1771	1771	1771	1771	0
385	20230705	122500	567410627	1771	1767	1771	1766	55
386	20230705	122400	567313334	1766	1765	1766	1765	17202
387	20230705	122300	536951800	1766	1764	1766	1764	3969
388	20230705	122200	529946526	1764	1764	1764	1764	5
389	20230705	122100	529937706	1765	1765	1765	1765	0
390	20230705	122000	529937706	1765	1765	1765	1765	1
391	20230705	121900	529935941	1761	1761	1761	1761	0
392	20230705	121800	529935941	1761	1761	1761	1761	2
393	20230705	121700	529932419	1761	1761	1761	1761	1
394	20230705	121600	529930658	1765	1765	1765	1765	0
395	20230705	121500	529930658	1765	1765	1765	1765	0
396	20230705	121400	529930658	1765	1765	1765	1765	1
397	20230705	121300	529928893	1765	1765	1765	1765	8
398	20230705	121200	529914773	1765	1769	1769	1765	95
399	20230705	121100	529746898	1763	1763	1763	1763	0
400	20230705	121000	529746898	1763	1769	1772	1763	10
401	20230705	120900	529729216	1773	1755	1773	1755	5663
402	20230705	120800	519713357	1755	1757	1760	1755	5058
403	20230705	120700	510824243	1758	1759	1759	1758	1126
404	20230705	120600	508844141	1759	1754	1759	1754	2851
405	20230705	120500	503838874	1751	1751	1751	1751	0
406	20230705	120400	503838874	1751	1756	1756	1751	8
407	20230705	120300	503824841	1756	1755	1756	1755	2450
408	20230705	120200	499522654	1756	1756	1756	1756	0
409	20230705	120100	499522654	1756	1756	1756	1756	0
410	20230705	120000	499522654	1756	1756	1756	1756	0
411	20230705	115900	499522654	1756	1756	1756	1756	0
412	20230705	115800	499522654	1756	1756	1756	1756	0
413	20230705	115700	499522654	1756	1754	1756	1754	13
414	20230705	115600	499499845	1754	1750	1754	1749	5801
415	20230705	115500	489348469	1750	1753	1753	1750	5275
416	20230705	115400	480111622	1753	1756	1756	1753	804
417	20230705	115300	478702067	1756	1756	1756	1756	0
418	20230705	115200	478702067	1756	1756	1758	1753	410
419	20230705	115100	477983291	1753	1756	1756	1753	21
420	20230705	115000	477946418	1758	1758	1758	1758	0
421	20230705	114900	477946418	1758	1752	1758	1752	183
422	20230705	114800	477625745	1755	1753	1755	1753	1566
423	20230705	114700	474878515	1753	1753	1753	1753	851
424	20230705	114600	473386712	1750	1753	1753	1750	167
425	20230705	114500	473094297	1753	1750	1753	1750	774
426	20230705	114400	471739790	1750	1751	1751	1746	5298
427	20230705	114300	462474911	1751	1751	1751	1751	1
428	20230705	114200	462473160	1755	1755	1755	1755	0
429	20230705	114100	462473160	1755	1752	1755	1749	1062
430	20230705	114000	460614698	1750	1752	1752	1750	2487
431	20230705	113900	456262260	1752	1751	1754	1751	48
432	20230705	113800	456178123	1751	1758	1758	1751	8238
433	20230705	113700	441742377	1755	1758	1758	1755	5289
434	20230705	113600	432460109	1757	1756	1757	1756	2285
435	20230705	113500	428447637	1756	1757	1759	1756	1185
436	20230705	113400	426366714	1756	1756	1756	1756	1
437	20230705	113300	426364958	1759	1759	1759	1759	41
438	20230705	113200	426292839	1756	1757	1757	1756	87
439	20230705	113100	426139998	1757	1756	1757	1756	470
440	20230705	113000	425314378	1756	1759	1759	1756	498
441	20230705	112900	424439308	1758	1758	1758	1758	11
442	20230705	112800	424419970	1757	1759	1759	1757	110
443	20230705	112700	424226600	1759	1759	1759	1759	1
444	20230705	112600	424224841	1756	1756	1756	1756	1245
445	20230705	112500	422038621	1756	1760	1760	1756	534
446	20230705	112400	421100405	1760	1760	1760	1760	0
447	20230705	112300	421100405	1760	1760	1760	1760	0
448	20230705	112200	421100405	1760	1757	1760	1757	2
449	20230705	112100	421096888	1760	1760	1760	1757	10016
450	20230705	112000	403498453	1758	1760	1760	1758	5816
451	20230705	111900	393271869	1760	1760	1760	1760	441
452	20230705	111800	392495709	1761	1761	1761	1761	0
453	20230705	111700	392495709	1761	1761	1762	1761	69
454	20230705	111600	392374199	1763	1763	1763	1763	0
455	20230705	111500	392374199	1763	1763	1763	1763	1
456	20230705	111400	392372436	1759	1759	1759	1759	2000
457	20230705	111300	388854436	1759	1763	1763	1759	798
458	20230705	111200	387447578	1763	1764	1764	1763	1845
459	20230705	111100	384194842	1763	1764	1764	1763	556
460	20230705	111000	383214562	1764	1763	1764	1763	6
461	20230705	110900	383203979	1763	1764	1764	1759	1518
462	20230705	110800	380527748	1758	1759	1759	1758	1700
463	20230705	110700	377539048	1758	1758	1758	1758	111
464	20230705	110600	377343910	1758	1761	1761	1758	10000
465	20230705	110500	359755248	1764	1764	1764	1764	689
466	20230705	110400	358539852	1765	1765	1765	1765	0
467	20230705	110300	358539852	1765	1760	1765	1759	1715
468	20230705	110200	355522446	1760	1760	1760	1760	2561
469	20230705	110100	351015086	1760	1760	1760	1760	1
470	20230705	110000	351013326	1760	1760	1760	1760	0
471	20230705	105900	351013326	1760	1760	1760	1760	3001
472	20230705	105800	345731566	1760	1760	1760	1760	178
473	20230705	105700	345418286	1767	1767	1767	1767	0
474	20230705	105600	345418286	1767	1763	1767	1760	826
475	20230705	105500	343964304	1762	1762	1762	1762	0
476	20230705	105400	343964304	1762	1762	1762	1762	2
477	20230705	105300	343960780	1762	1763	1763	1762	605
478	20230705	105200	342894664	1763	1766	1766	1763	52
479	20230705	105100	342802835	1763	1763	1763	1763	0
480	20230705	105000	342802835	1763	1762	1763	1762	4
481	20230705	104900	342795784	1762	1761	1762	1761	1688
482	20230705	104800	339821529	1762	1762	1762	1762	64
483	20230705	104700	339708761	1762	1759	1763	1759	123
484	20230705	104600	339492197	1760	1760	1760	1760	1300
485	20230705	104500	337204197	1759	1759	1759	1759	1002
486	20230705	104400	335441679	1761	1759	1761	1758	7255
487	20230705	104300	322687349	1759	1760	1761	1759	13432
488	20230705	104200	299049315	1760	1763	1763	1760	9038
489	20230705	104100	283128879	1763	1767	1767	1763	3942
490	20230705	104000	276178092	1767	1763	1767	1763	3
491	20230705	103900	276172795	1763	1763	1763	1763	2000
492	20230705	103800	272646795	1763	1764	1767	1763	678
493	20230705	103700	271450941	1767	1767	1767	1767	20
494	20230705	103600	271415601	1767	1763	1767	1763	7
495	20230705	103500	271403256	1763	1764	1764	1763	1419
496	20230705	103400	268900545	1764	1764	1764	1764	1000
497	20230705	103300	267136545	1764	1764	1764	1764	1165
498	20230705	103200	265081485	1764	1765	1765	1764	2669
499	20230705	103100	260371787	1765	1765	1765	1765	1
500	20230705	103000	260370022	1765	1765	1765	1765	33
501	20230705	102900	260311777	1768	1768	1768	1768	0
502	20230705	102800	260311777	1768	1764	1768	1764	1100
503	20230705	102700	258370977	1764	1764	1764	1764	101
504	20230705	102600	258192813	1764	1765	1765	1764	5000
505	20230705	102500	249371152	1765	1765	1765	1765	0
506	20230705	102400	249371152	1765	1765	1765	1765	640
507	20230705	102300	248241552	1765	1765	1765	1765	2465
508	20230705	102200	243890827	1765	1765	1765	1765	28
509	20230705	102100	243841407	1765	1765	1765	1765	139
510	20230705	102000	243596072	1765	1767	1767	1765	3179
511	20230705	101900	237985102	1769	1768	1769	1767	3998
512	20230705	101800	230918416	1769	1769	1769	1769	0
513	20230705	101700	230918416	1769	1769	1769	1769	0
514	20230705	101600	230918416	1769	1769	1769	1769	162
515	20230705	101500	230631838	1770	1767	1770	1767	641
516	20230705	101400	229499188	1768	1768	1768	1768	1975
517	20230705	101300	226007388	1771	1771	1771	1771	1
518	20230705	101200	226005617	1767	1767	1767	1767	17
519	20230705	101100	225975578	1765	1765	1765	1765	2000
520	20230705	101000	222445578	1765	1765	1765	1765	26
521	20230705	100900	222399688	1772	1772	1772	1772	1
522	20230705	100800	222397916	1765	1770	1770	1765	1107
523	20230705	100700	220443373	1771	1771	1772	1771	6002
524	20230705	100600	209813830	1771	1767	1771	1766	14490
525	20230705	100500	184208715	1765	1765	1765	1765	0
526	20230705	100400	184208715	1765	1767	1767	1765	2
527	20230705	100300	184205183	1767	1767	1767	1767	300
528	20230705	100200	183675083	1767	1767	1767	1767	1
529	20230705	100100	183673316	1767	1765	1767	1764	1104
530	20230705	100000	181725370	1765	1765	1765	1765	0
531	20230705	095900	181725370	1765	1767	1767	1765	258
532	20230705	095800	181269998	1764	1764	1764	1764	1
533	20230705	095700	181268234	1764	1764	1764	1764	1
534	20230705	095600	181266470	1764	1764	1764	1764	12
535	20230705	095500	181245302	1769	1765	1769	1765	2673
536	20230705	095400	176526253	1765	1765	1765	1765	284
537	20230705	095300	176024993	1764	1765	1765	1764	1624
538	20230705	095200	173160251	1769	1765	1769	1764	1067
539	20230705	095100	171276908	1764	1769	1769	1764	28
540	20230705	095000	171227511	1764	1764	1764	1764	0
541	20230705	094900	171227511	1764	1768	1769	1764	1159
542	20230705	094800	169178366	1768	1768	1768	1768	9
543	20230705	094700	169162454	1768	1768	1768	1768	639
544	20230705	094600	168032702	1768	1768	1768	1768	51
545	20230705	094500	167942534	1764	1764	1764	1764	81
546	20230705	094400	167799650	1763	1763	1763	1763	0
547	20230705	094300	167799650	1763	1764	1764	1763	1001
548	20230705	094200	166034259	1764	1764	1764	1764	590
549	20230705	094100	164993499	1764	1763	1769	1763	4798
550	20230705	094000	156525019	1768	1763	1768	1763	1574
551	20230705	093900	153742557	1768	1768	1768	1768	56
552	20230705	093800	153643549	1769	1765	1769	1761	3436
553	20230705	093700	147577404	1765	1764	1765	1764	766
554	20230705	093600	146226170	1764	1764	1764	1764	0
555	20230705	093500	146226170	1764	1761	1764	1761	1079
556	20230705	093400	144325970	1761	1762	1762	1761	635
557	20230705	093300	143207667	1768	1768	1768	1761	779
558	20230705	093200	141835705	1768	1768	1768	1768	3
559	20230705	093100	141830401	1768	1768	1768	1768	1
560	20230705	093000	141828633	1761	1765	1765	1761	621
561	20230705	092900	140734156	1765	1765	1765	1765	1
562	20230705	092800	140732391	1765	1765	1765	1763	32
563	20230705	092700	140675951	1763	1765	1765	1762	544
564	20230705	092600	139716930	1765	1763	1765	1763	140
565	20230705	092500	139469890	1761	1762	1762	1759	8622
566	20230705	092400	124291191	1761	1764	1764	1761	6093
567	20230705	092300	113557368	1764	1765	1765	1764	215
568	20230705	092200	113178103	1765	1767	1767	1762	9969
569	20230705	092100	95587608	1767	1772	1772	1767	1967
570	20230705	092000	92111890	1772	1772	1773	1768	114
571	20230705	091900	91910297	1773	1774	1774	1773	6
572	20230705	091800	91899657	1775	1776	1776	1774	59
573	20230705	091700	91794887	1776	1767	1776	1767	300
574	20230705	091600	91264714	1767	1767	1767	1767	600
575	20230705	091500	90204514	1767	1769	1769	1767	995
576	20230705	091400	88445709	1769	1770	1770	1769	3198
577	20230705	091300	82788149	1770	1770	1770	1768	1897
578	20230705	091200	79432292	1770	1778	1778	1770	647
579	20230705	091100	78283970	1779	1779	1779	1779	0
580	20230705	091000	78283970	1779	1782	1782	1779	4587
581	20230705	090900	70118231	1794	1794	1794	1794	0
582	20230705	090800	70118231	1794	1791	1794	1791	1807
583	20230705	090700	66878444	1791	1790	1793	1789	1220
584	20230705	090600	64693468	1790	1781	1790	1781	3049
585	20230705	090500	59255677	1779	1774	1779	1774	2645
586	20230705	090400	54557154	1774	1766	1774	1766	5074
587	20230705	090300	45596447	1766	1766	1766	1766	0
588	20230705	090200	45596447	1766	1766	1766	1766	1404
589	20230705	090100	43116983	1761	1771	1775	1761	18481
590	20230705	090000	10524123	1771	1770	1771	1769	5845