KissMeData/002760/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	183600	1009714714	1605	1605	1605	1605	9783
3	20230707	183500	1009714714	1605	1605	1605	1605	0
4	20230707	183400	1009714714	1605	1605	1605	1605	0
5	20230707	183300	1009714714	1605	1605	1605	1605	0
6	20230707	183200	1009714714	1605	1605	1605	1605	0
7	20230707	183100	1009714714	1605	1605	1605	1605	0
8	20230707	183000	1009714714	1605	1605	1605	1605	0
9	20230707	182900	1009714714	1605	1605	1605	1605	0
10	20230707	182800	1009714714	1605	1605	1605	1605	0
11	20230707	182700	1009714714	1605	1605	1605	1605	0
12	20230707	182600	1009714714	1605	1605	1605	1605	0
13	20230707	182500	1009714714	1605	1605	1605	1605	0
14	20230707	182400	1009714714	1605	1605	1605	1605	0
15	20230707	182300	1009714714	1605	1605	1605	1605	0
16	20230707	182200	1009714714	1605	1605	1605	1605	0
17	20230707	182100	1009714714	1605	1605	1605	1605	0
18	20230707	182000	1009714714	1605	1605	1605	1605	0
19	20230707	181900	1009714714	1605	1605	1605	1605	0
20	20230707	181800	1009714714	1605	1605	1605	1605	0
21	20230707	181700	1009714714	1605	1605	1605	1605	0
22	20230707	181600	1009714714	1605	1605	1605	1605	0
23	20230707	181500	1009714714	1605	1605	1605	1605	0
24	20230707	181400	1009714714	1605	1605	1605	1605	0
25	20230707	181300	1009714714	1605	1605	1605	1605	0
26	20230707	181200	1009714714	1605	1605	1605	1605	0
27	20230707	181100	1009714714	1605	1605	1605	1605	0
28	20230707	181000	1009714714	1605	1605	1605	1605	0
29	20230707	180900	1009714714	1605	1605	1605	1605	0
30	20230707	180800	1009714714	1605	1605	1605	1605	0
31	20230707	180700	1009714714	1605	1605	1605	1605	0
32	20230707	180600	1009714714	1605	1605	1605	1605	9783
33	20230707	180500	1009714714	1605	1605	1605	1605	0
34	20230707	180400	1009714714	1605	1605	1605	1605	0
35	20230707	180300	1009714714	1605	1605	1605	1605	0
36	20230707	180200	1009714714	1605	1605	1605	1605	0
37	20230707	180100	1009714714	1605	1605	1605	1605	0
38	20230707	180000	1009714714	1605	1605	1605	1605	0
39	20230707	175900	1009714714	1605	1605	1605	1605	0
40	20230707	175800	1009714714	1605	1605	1605	1605	0
41	20230707	175700	1009714714	1605	1605	1605	1605	0
42	20230707	175600	1009714714	1605	1605	1605	1605	0
43	20230707	175500	1009714714	1605	1605	1605	1605	0
44	20230707	175400	1009714714	1605	1605	1605	1605	0
45	20230707	175300	1009714714	1605	1605	1605	1605	0
46	20230707	175200	1009714714	1605	1605	1605	1605	0
47	20230707	175100	1009714714	1605	1605	1605	1605	0
48	20230707	175000	1009714714	1605	1605	1605	1605	0
49	20230707	174900	1009714714	1605	1605	1605	1605	0
50	20230707	174800	1009714714	1605	1605	1605	1605	0
51	20230707	174700	1009714714	1605	1605	1605	1605	0
52	20230707	174600	1009714714	1605	1605	1605	1605	0
53	20230707	174500	1009714714	1605	1605	1605	1605	0
54	20230707	174400	1009714714	1605	1605	1605	1605	0
55	20230707	174300	1009714714	1605	1605	1605	1605	0
56	20230707	174200	1009714714	1605	1605	1605	1605	0
57	20230707	174100	1009714714	1605	1605	1605	1605	0
58	20230707	174000	1009714714	1605	1605	1605	1605	0
59	20230707	173900	1009714714	1605	1605	1605	1605	0
60	20230707	173800	1009714714	1605	1605	1605	1605	0
61	20230707	173700	1009714714	1605	1605	1605	1605	0
62	20230707	173600	1009714714	1605	1605	1605	1605	9783
63	20230707	173500	1009714714	1605	1605	1605	1605	0
64	20230707	173400	1009714714	1605	1605	1605	1605	0
65	20230707	173300	1009714714	1605	1605	1605	1605	0
66	20230707	173200	1009714714	1605	1605	1605	1605	0
67	20230707	173100	1009714714	1605	1605	1605	1605	0
68	20230707	173000	1009714714	1605	1605	1605	1605	0
69	20230707	172900	1009714714	1605	1605	1605	1605	0
70	20230707	172800	1009714714	1605	1605	1605	1605	0
71	20230707	172700	1009714714	1605	1605	1605	1605	0
72	20230707	172600	1009714714	1605	1605	1605	1605	0
73	20230707	172500	1009714714	1605	1605	1605	1605	0
74	20230707	172400	1009714714	1605	1605	1605	1605	0
75	20230707	172300	1009714714	1605	1605	1605	1605	0
76	20230707	172200	1009714714	1605	1605	1605	1605	0
77	20230707	172100	1009714714	1605	1605	1605	1605	0
78	20230707	172000	1009714714	1605	1605	1605	1605	0
79	20230707	171900	1009714714	1605	1605	1605	1605	0
80	20230707	171800	1009714714	1605	1605	1605	1605	0
81	20230707	171700	1009714714	1605	1605	1605	1605	0
82	20230707	171600	1009714714	1605	1605	1605	1605	0
83	20230707	171500	1009714714	1605	1605	1605	1605	0
84	20230707	171400	1009714714	1605	1605	1605	1605	0
85	20230707	171300	1009714714	1605	1605	1605	1605	0
86	20230707	171200	1009714714	1605	1605	1605	1605	0
87	20230707	171100	1009714714	1605	1605	1605	1605	0
88	20230707	171000	1009714714	1605	1605	1605	1605	0
89	20230707	170900	1009714714	1605	1605	1605	1605	0
90	20230707	170800	1009714714	1605	1605	1605	1605	0
91	20230707	170700	1009714714	1605	1605	1605	1605	0
92	20230707	170600	1009714714	1605	1605	1605	1605	9783
93	20230707	170500	1009714714	1605	1605	1605	1605	0
94	20230707	170400	1009714714	1605	1605	1605	1605	0
95	20230707	170300	1009714714	1605	1605	1605	1605	0
96	20230707	170200	1009714714	1605	1605	1605	1605	0
97	20230707	170100	1009714714	1605	1605	1605	1605	0
98	20230707	170000	1009714714	1605	1605	1605	1605	0
99	20230707	165900	1009714714	1605	1605	1605	1605	0
100	20230707	165800	1009714714	1605	1605	1605	1605	0
101	20230707	165700	1009714714	1605	1605	1605	1605	0
102	20230707	165600	1009714714	1605	1605	1605	1605	0
103	20230707	165500	1009714714	1605	1605	1605	1605	0
104	20230707	165400	1009714714	1605	1605	1605	1605	0
105	20230707	165300	1009714714	1605	1605	1605	1605	0
106	20230707	165200	1009714714	1605	1605	1605	1605	0
107	20230707	165100	1009714714	1605	1605	1605	1605	0
108	20230707	165000	1009714714	1605	1605	1605	1605	0
109	20230707	164900	1009714714	1605	1605	1605	1605	0
110	20230707	164800	1009714714	1605	1605	1605	1605	0
111	20230707	164700	1009714714	1605	1605	1605	1605	0
112	20230707	164600	1009714714	1605	1605	1605	1605	0
113	20230707	164500	1009714714	1605	1605	1605	1605	0
114	20230707	164400	1009714714	1605	1605	1605	1605	0
115	20230707	164300	1009714714	1605	1605	1605	1605	0
116	20230707	164200	1009714714	1605	1605	1605	1605	0
117	20230707	164100	1009714714	1605	1605	1605	1605	0
118	20230707	164000	1009714714	1605	1605	1605	1605	0
119	20230707	163900	1009714714	1605	1605	1605	1605	0
120	20230707	163800	1009714714	1605	1605	1605	1605	0
121	20230707	163700	1009714714	1605	1605	1605	1605	0
122	20230707	163600	1009714714	1605	1605	1605	1605	9783
123	20230707	163500	1009714714	1605	1605	1605	1605	0
124	20230707	163400	1009714714	1605	1605	1605	1605	0
125	20230707	163300	1009714714	1605	1605	1605	1605	0
126	20230707	163200	1009714714	1605	1605	1605	1605	0
127	20230707	163100	1009714714	1605	1605	1605	1605	0
128	20230707	163000	1009714714	1605	1605	1605	1605	0
129	20230707	162900	1009714714	1605	1605	1605	1605	0
130	20230707	162800	1009714714	1605	1605	1605	1605	0
131	20230707	162700	1009714714	1605	1605	1605	1605	0
132	20230707	162600	1009714714	1605	1605	1605	1605	0
133	20230707	162500	1009714714	1605	1605	1605	1605	0
134	20230707	162400	1009714714	1605	1605	1605	1605	0
135	20230707	162300	1009714714	1605	1605	1605	1605	0
136	20230707	162200	1009714714	1605	1605	1605	1605	0
137	20230707	162100	1009714714	1605	1605	1605	1605	0
138	20230707	162000	1009714714	1605	1605	1605	1605	0
139	20230707	161900	1009714714	1605	1605	1605	1605	0
140	20230707	161800	1009714714	1605	1605	1605	1605	0
141	20230707	161700	1009714714	1605	1605	1605	1605	0
142	20230707	161600	1009714714	1605	1605	1605	1605	0
143	20230707	161500	1009714714	1605	1605	1605	1605	0
144	20230707	161400	1009714714	1605	1605	1605	1605	0
145	20230707	161300	1009714714	1605	1605	1605	1605	0
146	20230707	161200	1009714714	1605	1605	1605	1605	0
147	20230707	161100	1009714714	1605	1605	1605	1605	0
148	20230707	161000	1009714714	1605	1605	1605	1605	0
149	20230707	160900	1009714714	1605	1605	1605	1605	0
150	20230707	160800	1009714714	1605	1605	1605	1605	0
151	20230707	160700	1009714714	1605	1605	1605	1605	0
152	20230707	160600	1009714714	1605	1605	1605	1605	9783
153	20230707	160500	1009714714	1605	1605	1605	1605	0
154	20230707	160400	1009714714	1605	1605	1605	1605	0
155	20230707	160300	1009714714	1605	1605	1605	1605	0
156	20230707	160200	1009714714	1605	1605	1605	1605	0
157	20230707	160100	1009714714	1605	1605	1605	1605	0
158	20230707	160000	1009714714	1605	1605	1605	1605	0
159	20230707	155900	1009714714	1605	1605	1605	1605	0
160	20230707	155800	1009714714	1605	1605	1605	1605	0
161	20230707	155700	1009714714	1605	1605	1605	1605	0
162	20230707	155600	1009714714	1605	1605	1605	1605	0
163	20230707	155500	1009714714	1605	1605	1605	1605	0
164	20230707	155400	1009714714	1605	1605	1605	1605	0
165	20230707	155300	1009714714	1605	1605	1605	1605	0
166	20230707	155200	1009714714	1605	1605	1605	1605	0
167	20230707	155100	1009714714	1605	1605	1605	1605	0
168	20230707	155000	1009714714	1605	1605	1605	1605	0
169	20230707	154900	1009714714	1605	1605	1605	1605	0
170	20230707	154800	1009714714	1605	1605	1605	1605	0
171	20230707	154700	1009714714	1605	1605	1605	1605	0
172	20230707	154600	1009714714	1605	1605	1605	1605	0
173	20230707	154500	1009714714	1605	1605	1605	1605	0
174	20230707	154400	1009714714	1605	1605	1605	1605	0
175	20230707	154300	1009714714	1605	1605	1605	1605	0
176	20230707	154200	1009714714	1605	1605	1605	1605	0
177	20230707	154100	1009714714	1605	1605	1605	1605	0
178	20230707	154000	1009714714	1605	1605	1605	1605	0
179	20230707	153900	1009714714	1605	1605	1605	1605	0
180	20230707	153800	1009714714	1605	1605	1605	1605	0
181	20230707	153700	1009714714	1605	1605	1605	1605	0
182	20230707	153600	1009714714	1605	1605	1605	1605	9783
183	20230707	153500	1009714714	1605	1605	1605	1605	0
184	20230707	153400	1009714714	1605	1605	1605	1605	0
185	20230707	153300	1009714714	1605	1605	1605	1605	0
186	20230707	153200	1009714714	1605	1605	1605	1605	0
187	20230707	153100	1009714714	1605	1605	1605	1605	0
188	20230707	153000	1009714714	1605	1605	1605	1605	9783
189	20230707	152900	994012999	1605	1605	1605	1605	0
190	20230707	152800	994012999	1605	1605	1605	1605	0
191	20230707	152700	994012999	1605	1605	1605	1605	0
192	20230707	152600	994012999	1605	1605	1605	1605	0
193	20230707	152500	994012999	1605	1605	1605	1605	0
194	20230707	152400	994012999	1605	1605	1605	1605	0
195	20230707	152300	994012999	1605	1605	1605	1605	0
196	20230707	152200	994012999	1605	1605	1605	1605	0
197	20230707	152100	994012999	1605	1605	1605	1605	0
198	20230707	152000	994012999	1605	1605	1605	1605	0
199	20230707	151900	994012999	1605	1605	1605	1605	946
200	20230707	151800	992494669	1605	1600	1605	1600	6632
201	20230707	151700	981855620	1604	1604	1604	1598	1819
202	20230707	151600	978943308	1605	1605	1605	1605	955
203	20230707	151500	977410533	1607	1607	1607	1607	830
204	20230707	151400	976076723	1607	1607	1607	1607	500
205	20230707	151300	975273223	1607	1607	1607	1606	2422
206	20230707	151200	971381493	1606	1605	1606	1605	2085
207	20230707	151100	968033483	1606	1606	1606	1606	6
208	20230707	151000	968023847	1604	1604	1606	1604	1025
209	20230707	150900	966379745	1606	1606	1606	1606	0
210	20230707	150800	966379745	1606	1606	1606	1606	100
211	20230707	150700	966219145	1606	1605	1606	1604	1002
212	20230707	150600	964611929	1606	1605	1607	1605	305
213	20230707	150500	964122226	1604	1604	1604	1604	1918
214	20230707	150400	961045754	1604	1604	1604	1604	1
215	20230707	150300	961044150	1600	1600	1604	1600	296
216	20230707	150200	960570546	1604	1605	1605	1604	51
217	20230707	150100	960488721	1600	1600	1600	1600	100
218	20230707	150000	960328721	1605	1605	1605	1605	2
219	20230707	145900	960325511	1600	1600	1605	1600	269
220	20230707	145800	959895106	1605	1604	1605	1600	4387
221	20230707	145700	952872513	1605	1600	1605	1600	627
222	20230707	145600	951867699	1600	1600	1600	1600	1
223	20230707	145500	951866099	1604	1604	1604	1604	0
224	20230707	145400	951866099	1604	1598	1604	1597	33
225	20230707	145300	951813389	1604	1604	1604	1604	0
226	20230707	145200	951813389	1604	1604	1604	1604	0
227	20230707	145100	951813389	1604	1604	1604	1604	1
228	20230707	145000	951811785	1604	1598	1604	1597	1433
229	20230707	144900	949514519	1604	1604	1604	1604	187
230	20230707	144800	949214571	1606	1606	1606	1606	0
231	20230707	144700	949214571	1606	1606	1606	1606	0
232	20230707	144600	949214571	1606	1606	1606	1606	1
233	20230707	144500	949212965	1597	1597	1597	1597	1
234	20230707	144400	949211368	1606	1606	1606	1606	0
235	20230707	144300	949211368	1606	1600	1606	1600	786
236	20230707	144200	947950624	1600	1599	1600	1599	108
237	20230707	144100	947777834	1600	1600	1600	1600	0
238	20230707	144000	947777834	1600	1600	1600	1600	1
239	20230707	143900	947776234	1596	1596	1596	1596	15
240	20230707	143800	947752294	1604	1604	1604	1604	2
241	20230707	143700	947749086	1604	1604	1604	1604	0
242	20230707	143600	947749086	1604	1604	1604	1604	1
243	20230707	143500	947747482	1605	1605	1605	1605	600
244	20230707	143400	946784482	1605	1595	1605	1595	891
245	20230707	143300	945362544	1596	1605	1605	1596	47
246	20230707	143200	945287523	1596	1596	1596	1596	119
247	20230707	143100	945097599	1605	1605	1605	1605	0
248	20230707	143000	945097599	1605	1605	1605	1605	0
249	20230707	142900	945097599	1605	1605	1605	1605	0
250	20230707	142800	945097599	1605	1605	1605	1605	0
251	20230707	142700	945097599	1605	1605	1605	1605	0
252	20230707	142600	945097599	1605	1605	1605	1605	0
253	20230707	142500	945097599	1605	1605	1605	1605	1
254	20230707	142400	945095994	1605	1605	1605	1605	10
255	20230707	142300	945079944	1606	1606	1606	1606	0
256	20230707	142200	945079944	1606	1600	1606	1600	335
257	20230707	142100	944543194	1596	1596	1596	1596	0
258	20230707	142000	944543194	1596	1596	1596	1596	10
259	20230707	141900	944527234	1596	1597	1597	1596	1251
260	20230707	141800	942530259	1597	1598	1598	1597	1458
261	20230707	141700	940201520	1598	1598	1598	1598	0
262	20230707	141600	940201520	1598	1598	1598	1598	96
263	20230707	141500	940048112	1600	1600	1600	1600	0
264	20230707	141400	940048112	1600	1600	1600	1600	0
265	20230707	141300	940048112	1600	1604	1604	1600	221
266	20230707	141200	939694208	1604	1600	1604	1600	8
267	20230707	141100	939681396	1604	1604	1604	1604	50
268	20230707	141000	939601196	1604	1604	1604	1604	300
269	20230707	140900	939119996	1604	1604	1604	1604	1
270	20230707	140800	939118392	1596	1596	1596	1596	0
271	20230707	140700	939118392	1596	1604	1604	1596	102
272	20230707	140600	938955344	1604	1604	1604	1604	19
273	20230707	140500	938924868	1605	1605	1605	1605	0
274	20230707	140400	938924868	1605	1605	1605	1605	5
275	20230707	140300	938916843	1605	1605	1605	1605	0
276	20230707	140200	938916843	1605	1605	1605	1605	300
277	20230707	140100	938435343	1606	1606	1606	1606	0
278	20230707	140000	938435343	1606	1606	1606	1606	5
279	20230707	135900	938427313	1596	1596	1596	1596	0
280	20230707	135800	938427313	1596	1596	1596	1596	111
281	20230707	135700	938250157	1596	1596	1596	1596	426
282	20230707	135600	937570261	1603	1603	1603	1603	0
283	20230707	135500	937570261	1603	1603	1603	1603	239
284	20230707	135400	937187144	1606	1606	1606	1606	0
285	20230707	135300	937187144	1606	1606	1606	1606	50
286	20230707	135200	937106844	1606	1605	1606	1603	267
287	20230707	135100	936678766	1606	1605	1606	1605	113
288	20230707	135000	936497301	1605	1606	1606	1605	189
289	20230707	134900	936193817	1606	1605	1606	1605	2
290	20230707	134800	936190606	1605	1605	1605	1605	0
291	20230707	134700	936190606	1605	1604	1605	1604	342
292	20230707	134600	935642034	1606	1606	1606	1606	15
293	20230707	134500	935617944	1606	1606	1606	1606	2
294	20230707	134400	935614732	1605	1605	1605	1605	40
295	20230707	134300	935550532	1606	1606	1606	1606	13
296	20230707	134200	935529654	1605	1605	1605	1605	159
297	20230707	134100	935274459	1606	1606	1606	1606	0
298	20230707	134000	935274459	1606	1604	1606	1604	1262
299	20230707	133900	933250209	1604	1604	1604	1604	484
300	20230707	133800	932473873	1604	1604	1604	1604	120
301	20230707	133700	932281393	1604	1604	1604	1604	0
302	20230707	133600	932281393	1604	1604	1604	1604	0
303	20230707	133500	932281393	1604	1604	1604	1604	1500
304	20230707	133400	929875393	1604	1604	1604	1604	691
305	20230707	133300	928767029	1603	1603	1603	1603	420
306	20230707	133200	928093769	1603	1602	1604	1602	1126
307	20230707	133100	926288894	1602	1602	1602	1602	0
308	20230707	133000	926288894	1602	1602	1603	1602	4357
309	20230707	132900	919307014	1602	1601	1603	1601	4027
310	20230707	132800	912854667	1599	1601	1601	1599	109
311	20230707	132700	912680176	1601	1601	1601	1601	642
312	20230707	132600	911652334	1603	1603	1603	1603	0
313	20230707	132500	911652334	1603	1603	1603	1603	0
314	20230707	132400	911652334	1603	1603	1603	1603	1
315	20230707	132300	911650731	1599	1601	1603	1599	2188
316	20230707	132200	908147979	1603	1603	1603	1603	0
317	20230707	132100	908147979	1603	1603	1603	1603	0
318	20230707	132000	908147979	1603	1603	1603	1603	1
319	20230707	131900	908146376	1603	1601	1603	1601	544
320	20230707	131800	907275430	1601	1601	1601	1601	1
321	20230707	131700	907273829	1601	1601	1601	1601	1
322	20230707	131600	907272228	1596	1596	1596	1596	34
323	20230707	131500	907217964	1602	1602	1602	1602	0
324	20230707	131400	907217964	1602	1602	1602	1602	0
325	20230707	131300	907217964	1602	1602	1602	1602	1
326	20230707	131200	907216362	1595	1595	1595	1595	0
327	20230707	131100	907216362	1595	1595	1595	1595	0
328	20230707	131000	907216362	1595	1598	1598	1595	4760
329	20230707	130900	899620063	1603	1603	1603	1603	0
330	20230707	130800	899620063	1603	1603	1603	1603	1
331	20230707	130700	899618460	1600	1602	1602	1600	2073
332	20230707	130600	896298997	1606	1606	1606	1602	422
333	20230707	130500	895622945	1602	1602	1602	1602	400
334	20230707	130400	894982145	1606	1602	1606	1602	116
335	20230707	130300	894796309	1602	1602	1602	1602	252
336	20230707	130200	894392605	1606	1605	1606	1605	2788
337	20230707	130100	889917864	1606	1606	1606	1606	0
338	20230707	130000	889917864	1606	1606	1606	1606	0
339	20230707	125900	889917864	1606	1606	1606	1606	0
340	20230707	125800	889917864	1606	1605	1606	1605	1393
341	20230707	125700	887682098	1606	1603	1606	1603	3320
342	20230707	125600	882353645	1603	1603	1603	1603	28
343	20230707	125500	882308761	1603	1602	1603	1602	32
344	20230707	125400	882257485	1603	1603	1603	1603	0
345	20230707	125300	882257485	1603	1603	1603	1603	0
346	20230707	125200	882257485	1603	1602	1603	1602	7
347	20230707	125100	882246270	1600	1601	1601	1600	174
348	20230707	125000	881967859	1603	1603	1603	1603	0
349	20230707	124900	881967859	1603	1603	1603	1603	0
350	20230707	124800	881967859	1603	1603	1603	1603	1
351	20230707	124700	881966256	1604	1604	1604	1604	0
352	20230707	124600	881966256	1604	1604	1604	1604	0
353	20230707	124500	881966256	1604	1600	1604	1600	1004
354	20230707	124400	880359852	1604	1604	1604	1604	16
355	20230707	124300	880334188	1604	1604	1604	1604	88
356	20230707	124200	880193036	1604	1604	1604	1604	4
357	20230707	124100	880186620	1604	1604	1604	1604	8
358	20230707	124000	880173788	1601	1601	1601	1601	119
359	20230707	123900	879983269	1600	1600	1600	1600	447
360	20230707	123800	879268069	1600	1600	1600	1600	56
361	20230707	123700	879178469	1600	1600	1600	1600	168
362	20230707	123600	878909669	1600	1601	1601	1600	1000
363	20230707	123500	877309302	1605	1605	1605	1605	113
364	20230707	123400	877127937	1601	1605	1605	1601	61
365	20230707	123300	877030260	1605	1605	1605	1605	0
366	20230707	123200	877030260	1605	1605	1605	1605	0
367	20230707	123100	877030260	1605	1605	1605	1605	10
368	20230707	123000	877014210	1605	1601	1605	1601	613
369	20230707	122900	876032793	1605	1605	1605	1604	249
370	20230707	122800	875633395	1603	1603	1603	1603	257
371	20230707	122700	875221424	1605	1605	1605	1605	0
372	20230707	122600	875221424	1605	1605	1605	1605	3
373	20230707	122500	875216609	1607	1605	1607	1605	1194
374	20230707	122400	873299929	1605	1605	1605	1605	0
375	20230707	122300	873299929	1605	1603	1605	1603	572
376	20230707	122200	872383011	1603	1603	1603	1603	110
377	20230707	122100	872206681	1603	1601	1603	1601	34
378	20230707	122000	872152185	1601	1601	1603	1601	1362
379	20230707	121900	869969259	1601	1601	1601	1601	127
380	20230707	121800	869765932	1601	1600	1601	1600	121
381	20230707	121700	869572281	1601	1600	1601	1600	2
382	20230707	121600	869569080	1601	1601	1601	1601	1
383	20230707	121500	869567479	1600	1600	1600	1600	329
384	20230707	121400	869041079	1600	1600	1600	1600	0
385	20230707	121300	869041079	1600	1600	1600	1600	1
386	20230707	121200	869039479	1595	1600	1600	1595	199
387	20230707	121100	868721084	1594	1597	1597	1594	3226
388	20230707	121000	863575646	1597	1600	1600	1597	7
389	20230707	120900	863564452	1600	1600	1600	1600	0
390	20230707	120800	863564452	1600	1600	1600	1600	55
391	20230707	120700	863476452	1597	1597	1597	1597	1220
392	20230707	120600	861528112	1599	1597	1599	1597	283
393	20230707	120500	861076005	1598	1598	1598	1598	0
394	20230707	120400	861076005	1598	1598	1598	1598	0
395	20230707	120300	861076005	1598	1598	1598	1598	2
396	20230707	120200	861072809	1598	1598	1598	1598	0
397	20230707	120100	861072809	1598	1598	1598	1598	58
398	20230707	120000	860980125	1600	1600	1600	1600	135
399	20230707	115900	860764125	1600	1600	1600	1600	1
400	20230707	115800	860762525	1600	1600	1600	1600	0
401	20230707	115700	860762525	1600	1598	1602	1595	102
402	20230707	115600	860599718	1598	1597	1598	1597	165
403	20230707	115500	860336132	1597	1596	1597	1595	559
404	20230707	115400	859444522	1596	1598	1598	1596	434
405	20230707	115300	858751006	1598	1604	1604	1598	4682
406	20230707	115200	851269054	1604	1601	1604	1601	150
407	20230707	115100	851028587	1605	1605	1605	1605	0
408	20230707	115000	851028587	1605	1605	1605	1598	491
409	20230707	114900	850240979	1605	1600	1605	1596	1773
410	20230707	114800	847396344	1610	1610	1610	1610	0
411	20230707	114700	847396344	1610	1610	1610	1610	1
412	20230707	114600	847394734	1610	1594	1610	1594	4793
413	20230707	114500	839694958	1598	1595	1598	1594	3814
414	20230707	114400	833610912	1595	1602	1602	1595	1630
415	20230707	114300	831005979	1601	1605	1605	1601	630
416	20230707	114200	829995993	1606	1606	1607	1606	467
417	20230707	114100	829245799	1610	1606	1610	1606	35
418	20230707	114000	829189523	1604	1611	1611	1604	97
419	20230707	113900	829033699	1612	1604	1612	1600	3012
420	20230707	113800	824213777	1602	1612	1615	1602	108
421	20230707	113700	824040581	1612	1604	1615	1600	2549
422	20230707	113600	819959596	1604	1610	1610	1604	10350
423	20230707	113500	803343500	1611	1615	1618	1611	4176
424	20230707	113400	796611037	1615	1618	1618	1612	3155
425	20230707	113300	791518911	1618	1618	1618	1618	817
426	20230707	113200	790197005	1620	1621	1621	1618	1119
427	20230707	113100	788384501	1621	1624	1624	1621	230
428	20230707	113000	788011244	1624	1627	1627	1623	715
429	20230707	112900	786849351	1627	1628	1628	1616	1609
430	20230707	112800	784246807	1628	1630	1630	1616	6093
431	20230707	112700	774374546	1630	1629	1630	1621	5956
432	20230707	112600	764693974	1629	1630	1630	1627	11409
433	20230707	112500	746126270	1630	1631	1631	1630	488
434	20230707	112400	745330530	1630	1638	1638	1630	2636
435	20230707	112300	741032601	1632	1635	1638	1632	476
436	20230707	112200	740255285	1633	1632	1638	1632	1785
437	20230707	112100	737341404	1633	1631	1639	1631	5080
438	20230707	112000	729050418	1631	1643	1646	1631	4002
439	20230707	111900	722488787	1643	1648	1648	1643	2852
440	20230707	111800	717795613	1649	1663	1670	1649	6253
441	20230707	111700	707434644	1670	1657	1688	1649	38343
442	20230707	111600	642951773	1647	1652	1677	1644	29442
443	20230707	111500	593978659	1660	1642	1680	1642	31657
444	20230707	111400	541377219	1642	1631	1686	1631	41869
445	20230707	111300	471626424	1631	1644	1659	1628	35147
446	20230707	111200	413978416	1645	1644	1686	1635	136973
447	20230707	111100	185723541	1644	1598	1650	1598	21092
448	20230707	111000	151325752	1600	1602	1602	1600	3
449	20230707	110900	151320948	1600	1584	1602	1584	20097
450	20230707	110800	119239784	1584	1584	1584	1582	202
451	20230707	110700	118920216	1581	1582	1582	1581	2284
452	20230707	110600	115307568	1584	1584	1584	1584	100
453	20230707	110500	115149168	1584	1584	1584	1584	0
454	20230707	110400	115149168	1584	1584	1584	1584	0
455	20230707	110300	115149168	1584	1584	1584	1583	1826
456	20230707	110200	112258486	1589	1589	1589	1589	0
457	20230707	110100	112258486	1589	1589	1589	1589	0
458	20230707	110000	112258486	1589	1589	1589	1584	133
459	20230707	105900	112047674	1585	1585	1589	1585	506
460	20230707	105800	111245660	1589	1589	1589	1589	0
461	20230707	105700	111245660	1589	1586	1589	1586	7
462	20230707	105600	111234555	1589	1589	1589	1589	5
463	20230707	105500	111226610	1589	1589	1589	1589	500
464	20230707	105400	110432110	1589	1589	1589	1589	0
465	20230707	105300	110432110	1589	1589	1589	1589	0
466	20230707	105200	110432110	1589	1589	1589	1589	0
467	20230707	105100	110432110	1589	1589	1589	1589	301
468	20230707	105000	109953821	1586	1586	1586	1586	0
469	20230707	104900	109953821	1586	1586	1586	1586	50
470	20230707	104800	109874521	1590	1590	1590	1590	10
471	20230707	104700	109858621	1590	1590	1590	1590	0
472	20230707	104600	109858621	1590	1585	1590	1583	2335
473	20230707	104500	106159779	1590	1589	1590	1589	109
474	20230707	104400	105986577	1589	1587	1589	1586	104
475	20230707	104300	105821530	1589	1589	1589	1589	0
476	20230707	104200	105821530	1589	1589	1589	1589	0
477	20230707	104100	105821530	1589	1589	1589	1589	3
478	20230707	104000	105816763	1589	1588	1589	1588	99
479	20230707	103900	105659542	1589	1589	1589	1589	0
480	20230707	103800	105659542	1589	1589	1589	1589	0
481	20230707	103700	105659542	1589	1587	1589	1587	4
482	20230707	103600	105653192	1589	1589	1589	1589	0
483	20230707	103500	105653192	1589	1589	1589	1589	0
484	20230707	103400	105653192	1589	1589	1589	1589	2
485	20230707	103300	105650014	1588	1588	1588	1588	3
486	20230707	103200	105645250	1589	1589	1589	1589	0
487	20230707	103100	105645250	1589	1589	1589	1589	0
488	20230707	103000	105645250	1589	1589	1589	1589	176
489	20230707	102900	105365586	1590	1590	1590	1590	400
490	20230707	102800	104729586	1590	1590	1590	1590	0
491	20230707	102700	104729586	1590	1590	1590	1590	0
492	20230707	102600	104729586	1590	1590	1590	1590	0
493	20230707	102500	104729586	1590	1590	1590	1590	1
494	20230707	102400	104727996	1590	1590	1590	1590	0
495	20230707	102300	104727996	1590	1584	1590	1583	1002
496	20230707	102200	103140923	1590	1590	1590	1590	0
497	20230707	102100	103140923	1590	1584	1590	1584	101
498	20230707	102000	102980933	1590	1590	1590	1590	0
499	20230707	101900	102980933	1590	1590	1590	1590	0
500	20230707	101800	102980933	1590	1590	1590	1590	0
501	20230707	101700	102980933	1590	1590	1590	1590	0
502	20230707	101600	102980933	1590	1590	1590	1590	0
503	20230707	101500	102980933	1590	1590	1590	1590	0
504	20230707	101400	102980933	1590	1590	1590	1590	1
505	20230707	101300	102979343	1590	1590	1590	1590	0
506	20230707	101200	102979343	1590	1590	1590	1590	0
507	20230707	101100	102979343	1590	1590	1590	1590	0
508	20230707	101000	102979343	1590	1590	1590	1590	0
509	20230707	100900	102979343	1590	1590	1590	1590	0
510	20230707	100800	102979343	1590	1590	1590	1590	0
511	20230707	100700	102979343	1590	1590	1590	1590	51
512	20230707	100600	102898253	1590	1590	1590	1590	1
513	20230707	100500	102896663	1584	1584	1584	1584	1200
514	20230707	100400	100995863	1590	1590	1590	1590	0
515	20230707	100300	100995863	1590	1590	1590	1590	1
516	20230707	100200	100994273	1583	1590	1590	1583	112
517	20230707	100100	100816963	1590	1585	1590	1583	3051
518	20230707	100000	95984832	1590	1590	1590	1590	0
519	20230707	095900	95984832	1590	1588	1590	1588	2590
520	20230707	095800	91867734	1590	1590	1590	1590	0
521	20230707	095700	91867734	1590	1590	1590	1590	0
522	20230707	095600	91867734	1590	1590	1590	1590	0
523	20230707	095500	91867734	1590	1590	1590	1590	0
524	20230707	095400	91867734	1590	1583	1590	1583	13859
525	20230707	095300	69869432	1585	1585	1585	1585	5
526	20230707	095200	69861507	1585	1584	1585	1584	504
527	20230707	095100	69063168	1586	1583	1586	1583	1036
528	20230707	095000	67422977	1586	1584	1586	1584	2224
529	20230707	094900	63900159	1586	1586	1586	1586	0
530	20230707	094800	63900159	1586	1585	1586	1584	907
531	20230707	094700	62463396	1588	1584	1588	1584	200
532	20230707	094600	62146592	1585	1585	1585	1583	361
533	20230707	094500	61574527	1585	1585	1585	1584	1596
534	20230707	094400	59045901	1588	1585	1588	1585	2490
535	20230707	094300	55099248	1588	1586	1588	1586	1006
536	20230707	094200	53503728	1590	1590	1590	1590	100
537	20230707	094100	53344728	1590	1590	1590	1590	11
538	20230707	094000	53327238	1590	1590	1590	1590	104
539	20230707	093900	53161878	1590	1590	1590	1590	4005
540	20230707	093800	46793928	1595	1595	1595	1595	0
541	20230707	093700	46793928	1595	1590	1595	1590	2403
542	20230707	093600	42973153	1590	1590	1590	1590	14
543	20230707	093500	42950893	1590	1590	1590	1590	2
544	20230707	093400	42947713	1590	1590	1590	1590	226
545	20230707	093300	42588373	1590	1590	1590	1590	0
546	20230707	093200	42588373	1590	1586	1590	1583	10001
547	20230707	093100	26747141	1590	1590	1590	1590	0
548	20230707	093000	26747141	1590	1590	1590	1590	0
549	20230707	092900	26747141	1590	1590	1590	1590	1
550	20230707	092800	26745551	1590	1590	1590	1590	294
551	20230707	092700	26278091	1590	1589	1590	1589	36
552	20230707	092600	26220886	1585	1589	1589	1585	1471
553	20230707	092500	23889155	1589	1586	1589	1586	1813
554	20230707	092400	21013719	1586	1585	1586	1585	101
555	20230707	092300	20853633	1586	1585	1586	1585	1001
556	20230707	092200	19267047	1586	1589	1589	1586	123
557	20230707	092100	19071963	1586	1585	1589	1585	422
558	20230707	092000	18403079	1586	1590	1590	1586	1269
559	20230707	091900	16388336	1597	1590	1597	1590	61
560	20230707	091800	16291339	1597	1597	1597	1597	826
561	20230707	091700	14972217	1597	1597	1597	1597	0
562	20230707	091600	14972217	1597	1597	1597	1597	174
563	20230707	091500	14694339	1597	1597	1597	1588	597
564	20230707	091400	13745096	1591	1597	1597	1591	132
565	20230707	091300	13534964	1599	1599	1599	1599	0
566	20230707	091200	13534964	1599	1599	1599	1591	302
567	20230707	091100	13052074	1599	1596	1599	1596	201
568	20230707	091000	12731275	1599	1599	1599	1599	23
569	20230707	090900	12694498	1600	1600	1600	1600	0
570	20230707	090800	12694498	1600	1596	1600	1596	330
571	20230707	090700	12166816	1596	1590	1596	1590	3003
572	20230707	090600	7390445	1590	1587	1590	1587	2101
573	20230707	090500	4053755	1587	1586	1587	1583	1438
574	20230707	090400	1774575	1587	1587	1587	1587	742
575	20230707	090300	597021	1589	1587	1589	1587	271
576	20230707	090200	166942	1590	1590	1590	1590	0
577	20230707	090100	166942	1590	1590	1590	1590	0
578	20230707	090000	166942	1590	1590	1590	1586	105