KissMeData/094860/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	195100	75539479	498	498	498	498	880
3	20230705	195000	75539479	498	498	498	498	0
4	20230705	194900	75539479	498	498	498	498	0
5	20230705	194800	75539479	498	498	498	498	0
6	20230705	194700	75539479	498	498	498	498	0
7	20230705	194600	75539479	498	498	498	498	0
8	20230705	194500	75539479	498	498	498	498	0
9	20230705	194400	75539479	498	498	498	498	0
10	20230705	194300	75539479	498	498	498	498	0
11	20230705	194200	75539479	498	498	498	498	0
12	20230705	194100	75539479	498	498	498	498	0
13	20230705	194000	75539479	498	498	498	498	0
14	20230705	193900	75539479	498	498	498	498	0
15	20230705	193800	75539479	498	498	498	498	0
16	20230705	193700	75539479	498	498	498	498	0
17	20230705	193600	75539479	498	498	498	498	0
18	20230705	193500	75539479	498	498	498	498	0
19	20230705	193400	75539479	498	498	498	498	0
20	20230705	193300	75539479	498	498	498	498	0
21	20230705	193200	75539479	498	498	498	498	0
22	20230705	193100	75539479	498	498	498	498	0
23	20230705	193000	75539479	498	498	498	498	0
24	20230705	192900	75539479	498	498	498	498	0
25	20230705	192800	75539479	498	498	498	498	0
26	20230705	192700	75539479	498	498	498	498	0
27	20230705	192600	75539479	498	498	498	498	0
28	20230705	192500	75539479	498	498	498	498	0
29	20230705	192400	75539479	498	498	498	498	0
30	20230705	192300	75539479	498	498	498	498	0
31	20230705	192200	75539479	498	498	498	498	0
32	20230705	192100	75539479	498	498	498	498	880
33	20230705	192000	75539479	498	498	498	498	0
34	20230705	191900	75539479	498	498	498	498	0
35	20230705	191800	75539479	498	498	498	498	0
36	20230705	191700	75539479	498	498	498	498	0
37	20230705	191600	75539479	498	498	498	498	0
38	20230705	191500	75539479	498	498	498	498	0
39	20230705	191400	75539479	498	498	498	498	0
40	20230705	191300	75539479	498	498	498	498	0
41	20230705	191200	75539479	498	498	498	498	0
42	20230705	191100	75539479	498	498	498	498	0
43	20230705	191000	75539479	498	498	498	498	0
44	20230705	190900	75539479	498	498	498	498	0
45	20230705	190800	75539479	498	498	498	498	0
46	20230705	190700	75539479	498	498	498	498	0
47	20230705	190600	75539479	498	498	498	498	0
48	20230705	190500	75539479	498	498	498	498	0
49	20230705	190400	75539479	498	498	498	498	0
50	20230705	190300	75539479	498	498	498	498	0
51	20230705	190200	75539479	498	498	498	498	0
52	20230705	190100	75539479	498	498	498	498	0
53	20230705	190000	75539479	498	498	498	498	0
54	20230705	185900	75539479	498	498	498	498	0
55	20230705	185800	75539479	498	498	498	498	0
56	20230705	185700	75539479	498	498	498	498	0
57	20230705	185600	75539479	498	498	498	498	0
58	20230705	185500	75539479	498	498	498	498	0
59	20230705	185400	75539479	498	498	498	498	0
60	20230705	185300	75539479	498	498	498	498	0
61	20230705	185200	75539479	498	498	498	498	0
62	20230705	185100	75539479	498	498	498	498	880
63	20230705	185000	75539479	498	498	498	498	0
64	20230705	184900	75539479	498	498	498	498	0
65	20230705	184800	75539479	498	498	498	498	0
66	20230705	184700	75539479	498	498	498	498	0
67	20230705	184600	75539479	498	498	498	498	0
68	20230705	184500	75539479	498	498	498	498	0
69	20230705	184400	75539479	498	498	498	498	0
70	20230705	184300	75539479	498	498	498	498	0
71	20230705	184200	75539479	498	498	498	498	0
72	20230705	184100	75539479	498	498	498	498	0
73	20230705	184000	75539479	498	498	498	498	0
74	20230705	183900	75539479	498	498	498	498	0
75	20230705	183800	75539479	498	498	498	498	0
76	20230705	183700	75539479	498	498	498	498	0
77	20230705	183600	75539479	498	498	498	498	0
78	20230705	183500	75539479	498	498	498	498	0
79	20230705	183400	75539479	498	498	498	498	0
80	20230705	183300	75539479	498	498	498	498	0
81	20230705	183200	75539479	498	498	498	498	0
82	20230705	183100	75539479	498	498	498	498	0
83	20230705	183000	75539479	498	498	498	498	0
84	20230705	182900	75539479	498	498	498	498	0
85	20230705	182800	75539479	498	498	498	498	0
86	20230705	182700	75539479	498	498	498	498	0
87	20230705	182600	75539479	498	498	498	498	0
88	20230705	182500	75539479	498	498	498	498	0
89	20230705	182400	75539479	498	498	498	498	0
90	20230705	182300	75539479	498	498	498	498	0
91	20230705	182200	75539479	498	498	498	498	0
92	20230705	182100	75539479	498	498	498	498	880
93	20230705	182000	75539479	498	498	498	498	0
94	20230705	181900	75539479	498	498	498	498	0
95	20230705	181800	75539479	498	498	498	498	0
96	20230705	181700	75539479	498	498	498	498	0
97	20230705	181600	75539479	498	498	498	498	0
98	20230705	181500	75539479	498	498	498	498	0
99	20230705	181400	75539479	498	498	498	498	0
100	20230705	181300	75539479	498	498	498	498	0
101	20230705	181200	75539479	498	498	498	498	0
102	20230705	181100	75539479	498	498	498	498	0
103	20230705	181000	75539479	498	498	498	498	0
104	20230705	180900	75539479	498	498	498	498	0
105	20230705	180800	75539479	498	498	498	498	0
106	20230705	180700	75539479	498	498	498	498	0
107	20230705	180600	75539479	498	498	498	498	0
108	20230705	180500	75539479	498	498	498	498	0
109	20230705	180400	75539479	498	498	498	498	0
110	20230705	180300	75539479	498	498	498	498	0
111	20230705	180200	75539479	498	498	498	498	0
112	20230705	180100	75539479	498	498	498	498	0
113	20230705	180000	75539479	498	498	498	498	0
114	20230705	175900	75539479	498	498	498	498	0
115	20230705	175800	75539479	498	498	498	498	0
116	20230705	175700	75539479	498	498	498	498	0
117	20230705	175600	75539479	498	498	498	498	0
118	20230705	175500	75539479	498	498	498	498	0
119	20230705	175400	75539479	498	498	498	498	0
120	20230705	175300	75539479	498	498	498	498	0
121	20230705	175200	75539479	498	498	498	498	0
122	20230705	175100	75539479	498	498	498	498	880
123	20230705	175000	75539479	498	498	498	498	0
124	20230705	174900	75539479	498	498	498	498	0
125	20230705	174800	75539479	498	498	498	498	0
126	20230705	174700	75539479	498	498	498	498	0
127	20230705	174600	75539479	498	498	498	498	0
128	20230705	174500	75539479	498	498	498	498	0
129	20230705	174400	75539479	498	498	498	498	0
130	20230705	174300	75539479	498	498	498	498	0
131	20230705	174200	75539479	498	498	498	498	0
132	20230705	174100	75539479	498	498	498	498	0
133	20230705	174000	75539479	498	498	498	498	0
134	20230705	173900	75539479	498	498	498	498	0
135	20230705	173800	75539479	498	498	498	498	0
136	20230705	173700	75539479	498	498	498	498	0
137	20230705	173600	75539479	498	498	498	498	0
138	20230705	173500	75539479	498	498	498	498	0
139	20230705	173400	75539479	498	498	498	498	0
140	20230705	173300	75539479	498	498	498	498	0
141	20230705	173200	75539479	498	498	498	498	0
142	20230705	173100	75539479	498	498	498	498	0
143	20230705	173000	75539479	498	498	498	498	0
144	20230705	172900	75539479	498	498	498	498	0
145	20230705	172800	75539479	498	498	498	498	0
146	20230705	172700	75539479	498	498	498	498	0
147	20230705	172600	75539479	498	498	498	498	0
148	20230705	172500	75539479	498	498	498	498	0
149	20230705	172400	75539479	498	498	498	498	0
150	20230705	172300	75539479	498	498	498	498	0
151	20230705	172200	75539479	498	498	498	498	0
152	20230705	172100	75539479	498	498	498	498	880
153	20230705	172000	75539479	498	498	498	498	0
154	20230705	171900	75539479	498	498	498	498	0
155	20230705	171800	75539479	498	498	498	498	0
156	20230705	171700	75539479	498	498	498	498	0
157	20230705	171600	75539479	498	498	498	498	0
158	20230705	171500	75539479	498	498	498	498	0
159	20230705	171400	75539479	498	498	498	498	0
160	20230705	171300	75539479	498	498	498	498	0
161	20230705	171200	75539479	498	498	498	498	0
162	20230705	171100	75539479	498	498	498	498	0
163	20230705	171000	75539479	498	498	498	498	0
164	20230705	170900	75539479	498	498	498	498	0
165	20230705	170800	75539479	498	498	498	498	0
166	20230705	170700	75539479	498	498	498	498	0
167	20230705	170600	75539479	498	498	498	498	0
168	20230705	170500	75539479	498	498	498	498	0
169	20230705	170400	75539479	498	498	498	498	0
170	20230705	170300	75539479	498	498	498	498	0
171	20230705	170200	75539479	498	498	498	498	0
172	20230705	170100	75539479	498	498	498	498	0
173	20230705	170000	75539479	498	498	498	498	0
174	20230705	165900	75539479	498	498	498	498	0
175	20230705	165800	75539479	498	498	498	498	0
176	20230705	165700	75539479	498	498	498	498	0
177	20230705	165600	75539479	498	498	498	498	0
178	20230705	165500	75539479	498	498	498	498	0
179	20230705	165400	75539479	498	498	498	498	0
180	20230705	165300	75539479	498	498	498	498	0
181	20230705	165200	75539479	498	498	498	498	0
182	20230705	165100	75539479	498	498	498	498	880
183	20230705	165000	75539479	498	498	498	498	0
184	20230705	164900	75539479	498	498	498	498	0
185	20230705	164800	75539479	498	498	498	498	0
186	20230705	164700	75539479	498	498	498	498	0
187	20230705	164600	75539479	498	498	498	498	0
188	20230705	164500	75539479	498	498	498	498	0
189	20230705	164400	75539479	498	498	498	498	0
190	20230705	164300	75539479	498	498	498	498	0
191	20230705	164200	75539479	498	498	498	498	0
192	20230705	164100	75539479	498	498	498	498	0
193	20230705	164000	75539479	498	498	498	498	0
194	20230705	163900	75539479	498	498	498	498	0
195	20230705	163800	75539479	498	498	498	498	0
196	20230705	163700	75539479	498	498	498	498	0
197	20230705	163600	75539479	498	498	498	498	0
198	20230705	163500	75539479	498	498	498	498	0
199	20230705	163400	75539479	498	498	498	498	0
200	20230705	163300	75539479	498	498	498	498	0
201	20230705	163200	75539479	498	498	498	498	0
202	20230705	163100	75539479	498	498	498	498	0
203	20230705	163000	75539479	498	498	498	498	0
204	20230705	162900	75539479	498	498	498	498	0
205	20230705	162800	75539479	498	498	498	498	0
206	20230705	162700	75539479	498	498	498	498	0
207	20230705	162600	75539479	498	498	498	498	0
208	20230705	162500	75539479	498	498	498	498	0
209	20230705	162400	75539479	498	498	498	498	0
210	20230705	162300	75539479	498	498	498	498	0
211	20230705	162200	75539479	498	498	498	498	0
212	20230705	162100	75539479	498	498	498	498	880
213	20230705	162000	75539479	498	498	498	498	0
214	20230705	161900	75539479	498	498	498	498	0
215	20230705	161800	75539479	498	498	498	498	0
216	20230705	161700	75539479	498	498	498	498	0
217	20230705	161600	75539479	498	498	498	498	0
218	20230705	161500	75539479	498	498	498	498	0
219	20230705	161400	75539479	498	498	498	498	0
220	20230705	161300	75539479	498	498	498	498	0
221	20230705	161200	75539479	498	498	498	498	0
222	20230705	161100	75539479	498	498	498	498	0
223	20230705	161000	75539479	498	498	498	498	0
224	20230705	160900	75539479	498	498	498	498	0
225	20230705	160800	75539479	498	498	498	498	0
226	20230705	160700	75539479	498	498	498	498	0
227	20230705	160600	75539479	498	498	498	498	0
228	20230705	160500	75539479	498	498	498	498	0
229	20230705	160400	75539479	498	498	498	498	0
230	20230705	160300	75539479	498	498	498	498	0
231	20230705	160200	75539479	498	498	498	498	0
232	20230705	160100	75539479	498	498	498	498	0
233	20230705	160000	75539479	498	498	498	498	0
234	20230705	155900	75539479	498	498	498	498	0
235	20230705	155800	75539479	498	498	498	498	0
236	20230705	155700	75539479	498	498	498	498	0
237	20230705	155600	75539479	498	498	498	498	0
238	20230705	155500	75539479	498	498	498	498	0
239	20230705	155400	75539479	498	498	498	498	0
240	20230705	155300	75539479	498	498	498	498	0
241	20230705	155200	75539479	498	498	498	498	0
242	20230705	155100	75539479	498	498	498	498	880
243	20230705	155000	75539479	498	498	498	498	0
244	20230705	154900	75539479	498	498	498	498	0
245	20230705	154800	75539479	498	498	498	498	0
246	20230705	154700	75539479	498	498	498	498	0
247	20230705	154600	75539479	498	498	498	498	0
248	20230705	154500	75539479	498	498	498	498	0
249	20230705	154400	75539479	498	498	498	498	0
250	20230705	154300	75539479	498	498	498	498	0
251	20230705	154200	75539479	498	498	498	498	0
252	20230705	154100	75539479	498	498	498	498	0
253	20230705	154000	75539479	498	498	498	498	0
254	20230705	153900	75539479	498	498	498	498	0
255	20230705	153800	75539479	498	498	498	498	0
256	20230705	153700	75539479	498	498	498	498	0
257	20230705	153600	75539479	498	498	498	498	0
258	20230705	153500	75539479	498	498	498	498	0
259	20230705	153400	75539479	498	498	498	498	0
260	20230705	153300	75539479	498	498	498	498	0
261	20230705	153200	75539479	498	498	498	498	0
262	20230705	153100	75539479	498	498	498	498	0
263	20230705	153000	75539479	498	498	498	498	880
264	20230705	152900	75101239	496	496	496	496	0
265	20230705	152800	75101239	496	496	496	496	0
266	20230705	152700	75101239	496	496	496	496	0
267	20230705	152600	75101239	496	496	496	496	0
268	20230705	152500	75101239	496	496	496	496	0
269	20230705	152400	75101239	496	496	496	496	0
270	20230705	152300	75101239	496	496	496	496	0
271	20230705	152200	75101239	496	496	496	496	0
272	20230705	152100	75101239	496	496	496	496	0
273	20230705	152000	75101239	496	496	496	496	0
274	20230705	151900	75101239	496	497	497	496	6
275	20230705	151800	75098262	498	498	498	498	0
276	20230705	151700	75098262	498	498	498	498	0
277	20230705	151600	75098262	498	498	498	498	6
278	20230705	151500	75095274	498	498	498	498	0
279	20230705	151400	75095274	498	498	498	498	0
280	20230705	151300	75095274	498	498	498	498	0
281	20230705	151200	75095274	498	498	498	498	134
282	20230705	151100	75028542	497	497	497	497	100
283	20230705	151000	74978842	498	498	498	498	0
284	20230705	150900	74978842	498	498	498	498	0
285	20230705	150800	74978842	498	498	498	498	0
286	20230705	150700	74978842	498	497	498	497	12175
287	20230705	150600	68927866	495	495	495	495	0
288	20230705	150500	68927866	495	495	495	495	0
289	20230705	150400	68927866	495	495	495	495	30
290	20230705	150300	68913016	495	495	495	495	0
291	20230705	150200	68913016	495	495	495	495	5
292	20230705	150100	68910541	495	495	495	495	0
293	20230705	150000	68910541	495	495	495	495	0
294	20230705	145900	68910541	495	495	495	495	7
295	20230705	145800	68907076	495	495	495	495	0
296	20230705	145700	68907076	495	495	495	495	0
297	20230705	145600	68907076	495	495	495	495	0
298	20230705	145500	68907076	495	495	495	495	1004
299	20230705	145400	68410096	497	497	497	497	0
300	20230705	145300	68410096	497	497	497	497	0
301	20230705	145200	68410096	497	497	497	497	225
302	20230705	145100	68298271	497	497	497	497	0
303	20230705	145000	68298271	497	497	497	497	0
304	20230705	144900	68298271	497	497	497	497	0
305	20230705	144800	68298271	497	497	497	497	0
306	20230705	144700	68298271	497	497	497	497	0
307	20230705	144600	68298271	497	497	497	497	24
308	20230705	144500	68286343	497	497	497	497	1
309	20230705	144400	68285846	495	495	495	495	0
310	20230705	144300	68285846	495	495	495	495	104
311	20230705	144200	68234366	497	497	497	497	0
312	20230705	144100	68234366	497	497	497	497	0
313	20230705	144000	68234366	497	497	497	497	0
314	20230705	143900	68234366	497	497	497	497	0
315	20230705	143800	68234366	497	497	497	497	0
316	20230705	143700	68234366	497	497	497	497	0
317	20230705	143600	68234366	497	497	497	497	1
318	20230705	143500	68233869	495	495	495	495	0
319	20230705	143400	68233869	495	495	495	495	77
320	20230705	143300	68195754	497	497	497	497	500
321	20230705	143200	67947254	497	497	497	497	5
322	20230705	143100	67944769	497	497	497	497	0
323	20230705	143000	67944769	497	497	497	497	602
324	20230705	142900	67645575	497	497	497	497	0
325	20230705	142800	67645575	497	497	497	497	0
326	20230705	142700	67645575	497	497	497	497	0
327	20230705	142600	67645575	497	497	497	497	0
328	20230705	142500	67645575	497	497	497	497	10
329	20230705	142400	67640605	497	497	497	497	0
330	20230705	142300	67640605	497	497	497	497	0
331	20230705	142200	67640605	497	497	497	497	0
332	20230705	142100	67640605	497	497	497	497	0
333	20230705	142000	67640605	497	497	497	497	0
334	20230705	141900	67640605	497	497	497	497	0
335	20230705	141800	67640605	497	497	497	497	0
336	20230705	141700	67640605	497	497	497	497	0
337	20230705	141600	67640605	497	497	497	497	0
338	20230705	141500	67640605	497	497	497	497	0
339	20230705	141400	67640605	497	497	497	497	0
340	20230705	141300	67640605	497	497	497	497	0
341	20230705	141200	67640605	497	497	497	497	0
342	20230705	141100	67640605	497	497	497	497	0
343	20230705	141000	67640605	497	497	497	497	0
344	20230705	140900	67640605	497	497	497	497	0
345	20230705	140800	67640605	497	497	497	497	0
346	20230705	140700	67640605	497	497	497	497	0
347	20230705	140600	67640605	497	497	497	497	0
348	20230705	140500	67640605	497	497	497	497	0
349	20230705	140400	67640605	497	497	497	497	0
350	20230705	140300	67640605	497	497	497	497	0
351	20230705	140200	67640605	497	497	497	497	0
352	20230705	140100	67640605	497	497	497	497	0
353	20230705	140000	67640605	497	497	497	497	0
354	20230705	135900	67640605	497	497	497	497	0
355	20230705	135800	67640605	497	497	497	497	7
356	20230705	135700	67637126	497	497	497	497	0
357	20230705	135600	67637126	497	497	497	497	0
358	20230705	135500	67637126	497	497	497	497	0
359	20230705	135400	67637126	497	497	497	497	0
360	20230705	135300	67637126	497	497	497	497	0
361	20230705	135200	67637126	497	497	497	497	0
362	20230705	135100	67637126	497	497	497	497	0
363	20230705	135000	67637126	497	495	497	494	1001
364	20230705	134900	67142628	497	497	497	497	2
365	20230705	134800	67141634	494	494	494	494	1000
366	20230705	134700	66647634	497	497	497	497	0
367	20230705	134600	66647634	497	497	497	497	1
368	20230705	134500	66647137	494	494	494	494	0
369	20230705	134400	66647137	494	495	495	494	175
370	20230705	134300	66560527	497	497	497	497	0
371	20230705	134200	66560527	497	497	497	497	0
372	20230705	134100	66560527	497	497	497	497	0
373	20230705	134000	66560527	497	497	497	497	0
374	20230705	133900	66560527	497	497	497	497	1
375	20230705	133800	66560030	496	496	496	496	10080
376	20230705	133700	61560350	496	496	496	496	0
377	20230705	133600	61560350	496	496	496	496	0
378	20230705	133500	61560350	496	496	496	496	10
379	20230705	133400	61555390	496	496	496	496	0
380	20230705	133300	61555390	496	496	496	496	0
381	20230705	133200	61555390	496	496	496	496	0
382	20230705	133100	61555390	496	496	496	496	0
383	20230705	133000	61555390	496	496	496	496	100
384	20230705	132900	61505790	496	496	496	496	0
385	20230705	132800	61505790	496	496	496	496	1
386	20230705	132700	61505294	496	496	496	496	0
387	20230705	132600	61505294	496	496	496	496	0
388	20230705	132500	61505294	496	496	496	496	0
389	20230705	132400	61505294	496	496	496	496	0
390	20230705	132300	61505294	496	496	496	496	0
391	20230705	132200	61505294	496	496	496	496	0
392	20230705	132100	61505294	496	496	496	496	0
393	20230705	132000	61505294	496	496	496	496	0
394	20230705	131900	61505294	496	496	496	496	0
395	20230705	131800	61505294	496	496	496	496	0
396	20230705	131700	61505294	496	496	496	496	0
397	20230705	131600	61505294	496	496	496	496	908
398	20230705	131500	61054926	496	496	496	496	0
399	20230705	131400	61054926	496	496	496	496	0
400	20230705	131300	61054926	496	496	496	496	0
401	20230705	131200	61054926	496	496	496	496	0
402	20230705	131100	61054926	496	496	496	496	806
403	20230705	131000	60655150	496	496	496	496	0
404	20230705	130900	60655150	496	496	496	496	6
405	20230705	130800	60652174	496	496	496	496	0
406	20230705	130700	60652174	496	496	496	496	1
407	20230705	130600	60651678	494	494	494	494	0
408	20230705	130500	60651678	494	494	494	494	0
409	20230705	130400	60651678	494	494	494	494	0
410	20230705	130300	60651678	494	494	494	494	440
411	20230705	130200	60434318	495	495	495	495	236
412	20230705	130100	60317498	496	496	496	496	0
413	20230705	130000	60317498	496	496	496	496	0
414	20230705	125900	60317498	496	496	496	496	0
415	20230705	125800	60317498	496	496	496	496	0
416	20230705	125700	60317498	496	496	496	496	89
417	20230705	125600	60273354	496	496	496	496	0
418	20230705	125500	60273354	496	496	496	496	0
419	20230705	125400	60273354	496	496	496	496	0
420	20230705	125300	60273354	496	496	496	496	0
421	20230705	125200	60273354	496	496	496	496	0
422	20230705	125100	60273354	496	496	496	496	0
423	20230705	125000	60273354	496	496	496	496	0
424	20230705	124900	60273354	496	496	496	496	0
425	20230705	124800	60273354	496	496	496	496	10
426	20230705	124700	60268394	496	496	496	496	0
427	20230705	124600	60268394	496	496	496	496	0
428	20230705	124500	60268394	496	496	496	496	0
429	20230705	124400	60268394	496	496	496	496	5
430	20230705	124300	60265914	497	497	497	497	0
431	20230705	124200	60265914	497	497	497	497	0
432	20230705	124100	60265914	497	497	497	497	0
433	20230705	124000	60265914	497	497	497	497	0
434	20230705	123900	60265914	497	497	497	497	0
435	20230705	123800	60265914	497	497	497	497	0
436	20230705	123700	60265914	497	497	497	497	0
437	20230705	123600	60265914	497	497	497	497	0
438	20230705	123500	60265914	497	497	497	497	805
439	20230705	123400	59865829	497	497	497	497	0
440	20230705	123300	59865829	497	497	497	497	0
441	20230705	123200	59865829	497	497	497	497	2
442	20230705	123100	59864835	497	497	497	497	0
443	20230705	123000	59864835	497	497	497	497	0
444	20230705	122900	59864835	497	497	497	497	0
445	20230705	122800	59864835	497	497	497	497	503
446	20230705	122700	59614844	497	497	497	497	1
447	20230705	122600	59614347	494	494	494	494	650
448	20230705	122500	59293247	497	497	497	497	0
449	20230705	122400	59293247	497	497	497	497	0
450	20230705	122300	59293247	497	497	497	497	0
451	20230705	122200	59293247	497	497	497	497	0
452	20230705	122100	59293247	497	497	497	497	0
453	20230705	122000	59293247	497	497	497	497	0
454	20230705	121900	59293247	497	497	497	497	0
455	20230705	121800	59293247	497	497	497	497	0
456	20230705	121700	59293247	497	497	497	497	1
457	20230705	121600	59292750	494	494	494	494	0
458	20230705	121500	59292750	494	494	494	494	0
459	20230705	121400	59292750	494	494	494	494	0
460	20230705	121300	59292750	494	494	494	494	0
461	20230705	121200	59292750	494	494	494	494	0
462	20230705	121100	59292750	494	494	494	494	0
463	20230705	121000	59292750	494	494	494	494	0
464	20230705	120900	59292750	494	494	494	494	0
465	20230705	120800	59292750	494	494	494	494	0
466	20230705	120700	59292750	494	494	494	494	0
467	20230705	120600	59292750	494	494	494	494	1
468	20230705	120500	59292256	497	497	497	497	0
469	20230705	120400	59292256	497	497	497	497	0
470	20230705	120300	59292256	497	497	497	497	0
471	20230705	120200	59292256	497	497	497	497	0
472	20230705	120100	59292256	497	497	497	497	0
473	20230705	120000	59292256	497	497	497	497	0
474	20230705	115900	59292256	497	497	497	497	5
475	20230705	115800	59289771	497	497	497	497	0
476	20230705	115700	59289771	497	497	497	497	0
477	20230705	115600	59289771	497	497	497	497	1497
478	20230705	115500	58545762	497	497	497	497	0
479	20230705	115400	58545762	497	497	497	497	0
480	20230705	115300	58545762	497	497	497	497	0
481	20230705	115200	58545762	497	497	497	497	0
482	20230705	115100	58545762	497	497	497	497	0
483	20230705	115000	58545762	497	497	497	497	0
484	20230705	114900	58545762	497	497	497	497	0
485	20230705	114800	58545762	497	497	497	497	0
486	20230705	114700	58545762	497	497	497	497	0
487	20230705	114600	58545762	497	497	497	497	0
488	20230705	114500	58545762	497	497	497	497	0
489	20230705	114400	58545762	497	495	497	495	2002
490	20230705	114300	57554770	497	497	497	497	27
491	20230705	114200	57541351	497	497	497	497	200
492	20230705	114100	57441951	497	497	497	497	0
493	20230705	114000	57441951	497	497	497	497	0
494	20230705	113900	57441951	497	497	497	497	0
495	20230705	113800	57441951	497	497	497	497	0
496	20230705	113700	57441951	497	497	497	497	10
497	20230705	113600	57436981	493	493	493	493	0
498	20230705	113500	57436981	493	493	493	493	0
499	20230705	113400	57436981	493	493	493	493	0
500	20230705	113300	57436981	493	493	493	493	500
501	20230705	113200	57190481	496	496	496	496	0
502	20230705	113100	57190481	496	496	496	496	0
503	20230705	113000	57190481	496	496	496	496	0
504	20230705	112900	57190481	496	496	496	496	0
505	20230705	112800	57190481	496	496	496	496	0
506	20230705	112700	57190481	496	496	496	496	0
507	20230705	112600	57190481	496	496	496	496	0
508	20230705	112500	57190481	496	496	496	496	7
509	20230705	112400	57187009	497	497	497	497	0
510	20230705	112300	57187009	497	497	497	497	0
511	20230705	112200	57187009	497	497	497	497	0
512	20230705	112100	57187009	497	497	497	497	0
513	20230705	112000	57187009	497	497	497	497	0
514	20230705	111900	57187009	497	497	497	497	0
515	20230705	111800	57187009	497	497	497	497	0
516	20230705	111700	57187009	497	497	497	497	0
517	20230705	111600	57187009	497	497	497	497	0
518	20230705	111500	57187009	497	497	497	497	0
519	20230705	111400	57187009	497	497	497	497	0
520	20230705	111300	57187009	497	497	497	497	0
521	20230705	111200	57187009	497	497	497	497	0
522	20230705	111100	57187009	497	497	497	497	5
523	20230705	111000	57184524	493	493	493	493	15
524	20230705	110900	57177129	493	493	493	493	0
525	20230705	110800	57177129	493	493	493	493	0
526	20230705	110700	57177129	493	493	493	493	0
527	20230705	110600	57177129	493	493	493	493	0
528	20230705	110500	57177129	493	493	493	493	0
529	20230705	110400	57177129	493	493	493	493	0
530	20230705	110300	57177129	493	493	493	493	0
531	20230705	110200	57177129	493	497	497	493	13072
532	20230705	110100	50684269	494	494	494	494	0
533	20230705	110000	50684269	494	495	495	494	1068
534	20230705	105900	50156616	497	497	497	497	0
535	20230705	105800	50156616	497	497	497	497	0
536	20230705	105700	50156616	497	497	497	497	0
537	20230705	105600	50156616	497	497	497	497	0
538	20230705	105500	50156616	497	497	497	497	0
539	20230705	105400	50156616	497	497	497	497	0
540	20230705	105300	50156616	497	497	497	497	5
541	20230705	105200	50154131	497	497	497	497	496
542	20230705	105100	49907619	498	498	498	498	0
543	20230705	105000	49907619	498	498	498	498	0
544	20230705	104900	49907619	498	498	498	498	0
545	20230705	104800	49907619	498	498	498	498	0
546	20230705	104700	49907619	498	498	498	498	0
547	20230705	104600	49907619	498	498	498	498	0
548	20230705	104500	49907619	498	498	498	498	0
549	20230705	104400	49907619	498	498	498	498	0
550	20230705	104300	49907619	498	498	498	498	0
551	20230705	104200	49907619	498	498	498	498	0
552	20230705	104100	49907619	498	498	498	498	0
553	20230705	104000	49907619	498	498	498	498	0
554	20230705	103900	49907619	498	498	498	498	5
555	20230705	103800	49905129	498	498	498	498	0
556	20230705	103700	49905129	498	498	498	498	0
557	20230705	103600	49905129	498	498	498	498	0
558	20230705	103500	49905129	498	495	498	495	16
559	20230705	103400	49897176	498	498	498	498	0
560	20230705	103300	49897176	498	498	498	498	0
561	20230705	103200	49897176	498	498	498	498	0
562	20230705	103100	49897176	498	498	498	498	0
563	20230705	103000	49897176	498	498	498	498	0
564	20230705	102900	49897176	498	498	498	498	0
565	20230705	102800	49897176	498	496	498	496	113
566	20230705	102700	49841015	497	495	497	495	1104
567	20230705	102600	49294533	495	492	495	492	1008
568	20230705	102500	48798573	495	495	495	495	1
569	20230705	102400	48798078	492	492	492	492	813
570	20230705	102300	48398082	495	495	495	495	4
571	20230705	102200	48396102	495	495	495	495	0
572	20230705	102100	48396102	495	495	495	495	0
573	20230705	102000	48396102	495	495	495	495	0
574	20230705	101900	48396102	495	495	495	495	0
575	20230705	101800	48396102	495	495	495	495	1
576	20230705	101700	48395607	492	494	494	492	4000
577	20230705	101600	46424100	495	495	495	495	0
578	20230705	101500	46424100	495	495	495	495	763
579	20230705	101400	46046415	495	495	495	495	0
580	20230705	101300	46046415	495	495	495	495	0
581	20230705	101200	46046415	495	495	495	495	1000
582	20230705	101100	45551415	495	495	495	495	0
583	20230705	101000	45551415	495	495	495	495	55
584	20230705	100900	45524190	495	495	495	495	600
585	20230705	100800	45227190	495	495	495	495	0
586	20230705	100700	45227190	495	495	495	495	0
587	20230705	100600	45227190	495	495	495	495	12
588	20230705	100500	45221250	495	495	495	495	0
589	20230705	100400	45221250	495	495	495	495	0
590	20230705	100300	45221250	495	495	495	495	0
591	20230705	100200	45221250	495	495	495	495	0
592	20230705	100100	45221250	495	495	495	495	0
593	20230705	100000	45221250	495	495	495	495	0
594	20230705	095900	45221250	495	495	495	495	2
595	20230705	095800	45220260	492	492	492	492	0
596	20230705	095700	45220260	492	492	492	492	7641
597	20230705	095600	41460888	493	493	493	493	3
598	20230705	095500	41459409	493	493	493	493	578
599	20230705	095400	41174455	495	495	495	495	0
600	20230705	095300	41174455	495	495	495	495	0
601	20230705	095200	41174455	495	495	495	495	0
602	20230705	095100	41174455	495	495	495	495	30
603	20230705	095000	41159605	495	495	495	495	101
604	20230705	094900	41109610	494	494	494	494	70
605	20230705	094800	41075030	494	494	494	494	50
606	20230705	094700	41050330	494	494	494	494	2
607	20230705	094600	41049342	493	494	494	493	5938
608	20230705	094500	38121831	494	494	494	494	0
609	20230705	094400	38121831	494	494	494	494	1614
610	20230705	094300	37324515	494	494	494	494	0
611	20230705	094200	37324515	494	495	495	494	6000
612	20230705	094100	34360188	495	495	495	495	0
613	20230705	094000	34360188	495	495	495	495	1000
614	20230705	093900	33865188	495	495	495	495	0
615	20230705	093800	33865188	495	495	495	495	0
616	20230705	093700	33865188	495	495	495	495	0
617	20230705	093600	33865188	495	495	495	495	601
618	20230705	093500	33567693	495	495	495	495	946
619	20230705	093400	33099423	497	497	497	497	2
620	20230705	093300	33098429	495	495	497	495	4654
621	20230705	093200	30794697	497	497	497	497	1
622	20230705	093100	30794200	496	496	496	496	500
623	20230705	093000	30546200	497	497	497	497	0
624	20230705	092900	30546200	497	497	497	497	11
625	20230705	092800	30540733	497	496	497	496	31
626	20230705	092700	30525356	496	496	496	496	612
627	20230705	092600	30221804	496	496	496	496	0
628	20230705	092500	30221804	496	496	496	496	6
629	20230705	092400	30218828	496	496	496	496	1
630	20230705	092300	30218332	496	496	496	496	0
631	20230705	092200	30218332	496	498	498	496	301
632	20230705	092100	30069034	498	499	499	498	26897
633	20230705	092000	16673128	498	498	498	498	0
634	20230705	091900	16673128	498	498	498	498	4308
635	20230705	091800	14527744	498	498	498	498	0
636	20230705	091700	14527744	498	498	498	498	400
637	20230705	091600	14328544	500	499	500	499	883
638	20230705	091500	13887795	500	500	500	500	0
639	20230705	091400	13887795	500	500	500	500	0
640	20230705	091300	13887795	500	500	500	500	0
641	20230705	091200	13887795	500	500	500	500	0
642	20230705	091100	13887795	500	500	500	500	0
643	20230705	091000	13887795	500	500	500	500	0
644	20230705	090900	13887795	500	499	500	499	205
645	20230705	090800	13785312	499	499	499	499	1
646	20230705	090700	13784813	495	495	495	495	0
647	20230705	090600	13784813	495	499	499	494	22027
648	20230705	090500	2883159	499	499	499	499	12
649	20230705	090400	2877171	499	499	499	499	918
650	20230705	090300	2419089	499	499	499	499	2
651	20230705	090200	2418091	499	499	499	499	1
652	20230705	090100	2417592	497	498	499	497	2193
653	20230705	090000	1327668	498	498	498	498	2666