KissMeData/184230/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	201300	135382405	886	886	886	886	15503
3	20230706	201200	135382405	886	886	886	886	0
4	20230706	201100	135382405	886	886	886	886	0
5	20230706	201000	135382405	886	886	886	886	0
6	20230706	200900	135382405	886	886	886	886	0
7	20230706	200800	135382405	886	886	886	886	0
8	20230706	200700	135382405	886	886	886	886	0
9	20230706	200600	135382405	886	886	886	886	0
10	20230706	200500	135382405	886	886	886	886	0
11	20230706	200400	135382405	886	886	886	886	0
12	20230706	200300	135382405	886	886	886	886	0
13	20230706	200200	135382405	886	886	886	886	0
14	20230706	200100	135382405	886	886	886	886	0
15	20230706	200000	135382405	886	886	886	886	0
16	20230706	195900	135382405	886	886	886	886	0
17	20230706	195800	135382405	886	886	886	886	0
18	20230706	195700	135382405	886	886	886	886	0
19	20230706	195600	135382405	886	886	886	886	0
20	20230706	195500	135382405	886	886	886	886	0
21	20230706	195400	135382405	886	886	886	886	0
22	20230706	195300	135382405	886	886	886	886	0
23	20230706	195200	135382405	886	886	886	886	0
24	20230706	195100	135382405	886	886	886	886	0
25	20230706	195000	135382405	886	886	886	886	0
26	20230706	194900	135382405	886	886	886	886	0
27	20230706	194800	135382405	886	886	886	886	0
28	20230706	194700	135382405	886	886	886	886	0
29	20230706	194600	135382405	886	886	886	886	0
30	20230706	194500	135382405	886	886	886	886	0
31	20230706	194400	135382405	886	886	886	886	0
32	20230706	194300	135382405	886	886	886	886	15503
33	20230706	194200	135382405	886	886	886	886	0
34	20230706	194100	135382405	886	886	886	886	0
35	20230706	194000	135382405	886	886	886	886	0
36	20230706	193900	135382405	886	886	886	886	0
37	20230706	193800	135382405	886	886	886	886	0
38	20230706	193700	135382405	886	886	886	886	0
39	20230706	193600	135382405	886	886	886	886	0
40	20230706	193500	135382405	886	886	886	886	0
41	20230706	193400	135382405	886	886	886	886	0
42	20230706	193300	135382405	886	886	886	886	0
43	20230706	193200	135382405	886	886	886	886	0
44	20230706	193100	135382405	886	886	886	886	0
45	20230706	193000	135382405	886	886	886	886	0
46	20230706	192900	135382405	886	886	886	886	0
47	20230706	192800	135382405	886	886	886	886	0
48	20230706	192700	135382405	886	886	886	886	0
49	20230706	192600	135382405	886	886	886	886	0
50	20230706	192500	135382405	886	886	886	886	0
51	20230706	192400	135382405	886	886	886	886	0
52	20230706	192300	135382405	886	886	886	886	0
53	20230706	192200	135382405	886	886	886	886	0
54	20230706	192100	135382405	886	886	886	886	0
55	20230706	192000	135382405	886	886	886	886	0
56	20230706	191900	135382405	886	886	886	886	0
57	20230706	191800	135382405	886	886	886	886	0
58	20230706	191700	135382405	886	886	886	886	0
59	20230706	191600	135382405	886	886	886	886	0
60	20230706	191500	135382405	886	886	886	886	0
61	20230706	191400	135382405	886	886	886	886	0
62	20230706	191300	135382405	886	886	886	886	15503
63	20230706	191200	135382405	886	886	886	886	0
64	20230706	191100	135382405	886	886	886	886	0
65	20230706	191000	135382405	886	886	886	886	0
66	20230706	190900	135382405	886	886	886	886	0
67	20230706	190800	135382405	886	886	886	886	0
68	20230706	190700	135382405	886	886	886	886	0
69	20230706	190600	135382405	886	886	886	886	0
70	20230706	190500	135382405	886	886	886	886	0
71	20230706	190400	135382405	886	886	886	886	0
72	20230706	190300	135382405	886	886	886	886	0
73	20230706	190200	135382405	886	886	886	886	0
74	20230706	190100	135382405	886	886	886	886	0
75	20230706	190000	135382405	886	886	886	886	0
76	20230706	185900	135382405	886	886	886	886	0
77	20230706	185800	135382405	886	886	886	886	0
78	20230706	185700	135382405	886	886	886	886	0
79	20230706	185600	135382405	886	886	886	886	0
80	20230706	185500	135382405	886	886	886	886	0
81	20230706	185400	135382405	886	886	886	886	0
82	20230706	185300	135382405	886	886	886	886	0
83	20230706	185200	135382405	886	886	886	886	0
84	20230706	185100	135382405	886	886	886	886	0
85	20230706	185000	135382405	886	886	886	886	0
86	20230706	184900	135382405	886	886	886	886	0
87	20230706	184800	135382405	886	886	886	886	0
88	20230706	184700	135382405	886	886	886	886	0
89	20230706	184600	135382405	886	886	886	886	0
90	20230706	184500	135382405	886	886	886	886	0
91	20230706	184400	135382405	886	886	886	886	0
92	20230706	184300	135382405	886	886	886	886	15503
93	20230706	184200	135382405	886	886	886	886	0
94	20230706	184100	135382405	886	886	886	886	0
95	20230706	184000	135382405	886	886	886	886	0
96	20230706	183900	135382405	886	886	886	886	0
97	20230706	183800	135382405	886	886	886	886	0
98	20230706	183700	135382405	886	886	886	886	0
99	20230706	183600	135382405	886	886	886	886	0
100	20230706	183500	135382405	886	886	886	886	0
101	20230706	183400	135382405	886	886	886	886	0
102	20230706	183300	135382405	886	886	886	886	0
103	20230706	183200	135382405	886	886	886	886	0
104	20230706	183100	135382405	886	886	886	886	0
105	20230706	183000	135382405	886	886	886	886	0
106	20230706	182900	135382405	886	886	886	886	0
107	20230706	182800	135382405	886	886	886	886	0
108	20230706	182700	135382405	886	886	886	886	0
109	20230706	182600	135382405	886	886	886	886	0
110	20230706	182500	135382405	886	886	886	886	0
111	20230706	182400	135382405	886	886	886	886	0
112	20230706	182300	135382405	886	886	886	886	0
113	20230706	182200	135382405	886	886	886	886	0
114	20230706	182100	135382405	886	886	886	886	0
115	20230706	182000	135382405	886	886	886	886	0
116	20230706	181900	135382405	886	886	886	886	0
117	20230706	181800	135382405	886	886	886	886	0
118	20230706	181700	135382405	886	886	886	886	0
119	20230706	181600	135382405	886	886	886	886	0
120	20230706	181500	135382405	886	886	886	886	0
121	20230706	181400	135382405	886	886	886	886	0
122	20230706	181300	135382405	886	886	886	886	15503
123	20230706	181200	135382405	886	886	886	886	0
124	20230706	181100	135382405	886	886	886	886	0
125	20230706	181000	135382405	886	886	886	886	0
126	20230706	180900	135382405	886	886	886	886	0
127	20230706	180800	135382405	886	886	886	886	0
128	20230706	180700	135382405	886	886	886	886	0
129	20230706	180600	135382405	886	886	886	886	0
130	20230706	180500	135382405	886	886	886	886	0
131	20230706	180400	135382405	886	886	886	886	0
132	20230706	180300	135382405	886	886	886	886	0
133	20230706	180200	135382405	886	886	886	886	0
134	20230706	180100	135382405	886	886	886	886	0
135	20230706	180000	135382405	886	886	886	886	0
136	20230706	175900	135382405	886	886	886	886	0
137	20230706	175800	135382405	886	886	886	886	0
138	20230706	175700	135382405	886	886	886	886	0
139	20230706	175600	135382405	886	886	886	886	0
140	20230706	175500	135382405	886	886	886	886	0
141	20230706	175400	135382405	886	886	886	886	0
142	20230706	175300	135382405	886	886	886	886	0
143	20230706	175200	135382405	886	886	886	886	0
144	20230706	175100	135382405	886	886	886	886	0
145	20230706	175000	135382405	886	886	886	886	0
146	20230706	174900	135382405	886	886	886	886	0
147	20230706	174800	135382405	886	886	886	886	0
148	20230706	174700	135382405	886	886	886	886	0
149	20230706	174600	135382405	886	886	886	886	0
150	20230706	174500	135382405	886	886	886	886	0
151	20230706	174400	135382405	886	886	886	886	0
152	20230706	174300	135382405	886	886	886	886	15503
153	20230706	174200	135382405	886	886	886	886	0
154	20230706	174100	135382405	886	886	886	886	0
155	20230706	174000	135382405	886	886	886	886	0
156	20230706	173900	135382405	886	886	886	886	0
157	20230706	173800	135382405	886	886	886	886	0
158	20230706	173700	135382405	886	886	886	886	0
159	20230706	173600	135382405	886	886	886	886	0
160	20230706	173500	135382405	886	886	886	886	0
161	20230706	173400	135382405	886	886	886	886	0
162	20230706	173300	135382405	886	886	886	886	0
163	20230706	173200	135382405	886	886	886	886	0
164	20230706	173100	135382405	886	886	886	886	0
165	20230706	173000	135382405	886	886	886	886	0
166	20230706	172900	135382405	886	886	886	886	0
167	20230706	172800	135382405	886	886	886	886	0
168	20230706	172700	135382405	886	886	886	886	0
169	20230706	172600	135382405	886	886	886	886	0
170	20230706	172500	135382405	886	886	886	886	0
171	20230706	172400	135382405	886	886	886	886	0
172	20230706	172300	135382405	886	886	886	886	0
173	20230706	172200	135382405	886	886	886	886	0
174	20230706	172100	135382405	886	886	886	886	0
175	20230706	172000	135382405	886	886	886	886	0
176	20230706	171900	135382405	886	886	886	886	0
177	20230706	171800	135382405	886	886	886	886	0
178	20230706	171700	135382405	886	886	886	886	0
179	20230706	171600	135382405	886	886	886	886	0
180	20230706	171500	135382405	886	886	886	886	0
181	20230706	171400	135382405	886	886	886	886	0
182	20230706	171300	135382405	886	886	886	886	15503
183	20230706	171200	135382405	886	886	886	886	0
184	20230706	171100	135382405	886	886	886	886	0
185	20230706	171000	135382405	886	886	886	886	0
186	20230706	170900	135382405	886	886	886	886	0
187	20230706	170800	135382405	886	886	886	886	0
188	20230706	170700	135382405	886	886	886	886	0
189	20230706	170600	135382405	886	886	886	886	0
190	20230706	170500	135382405	886	886	886	886	0
191	20230706	170400	135382405	886	886	886	886	0
192	20230706	170300	135382405	886	886	886	886	0
193	20230706	170200	135382405	886	886	886	886	0
194	20230706	170100	135382405	886	886	886	886	0
195	20230706	170000	135382405	886	886	886	886	0
196	20230706	165900	135382405	886	886	886	886	0
197	20230706	165800	135382405	886	886	886	886	0
198	20230706	165700	135382405	886	886	886	886	0
199	20230706	165600	135382405	886	886	886	886	0
200	20230706	165500	135382405	886	886	886	886	0
201	20230706	165400	135382405	886	886	886	886	0
202	20230706	165300	135382405	886	886	886	886	0
203	20230706	165200	135382405	886	886	886	886	0
204	20230706	165100	135382405	886	886	886	886	0
205	20230706	165000	135382405	886	886	886	886	0
206	20230706	164900	135382405	886	886	886	886	0
207	20230706	164800	135382405	886	886	886	886	0
208	20230706	164700	135382405	886	886	886	886	0
209	20230706	164600	135382405	886	886	886	886	0
210	20230706	164500	135382405	886	886	886	886	0
211	20230706	164400	135382405	886	886	886	886	0
212	20230706	164300	135382405	886	886	886	886	15503
213	20230706	164200	135382405	886	886	886	886	0
214	20230706	164100	135382405	886	886	886	886	0
215	20230706	164000	135382405	886	886	886	886	0
216	20230706	163900	135382405	886	886	886	886	0
217	20230706	163800	135382405	886	886	886	886	0
218	20230706	163700	135382405	886	886	886	886	0
219	20230706	163600	135382405	886	886	886	886	0
220	20230706	163500	135382405	886	886	886	886	0
221	20230706	163400	135382405	886	886	886	886	0
222	20230706	163300	135382405	886	886	886	886	0
223	20230706	163200	135382405	886	886	886	886	0
224	20230706	163100	135382405	886	886	886	886	0
225	20230706	163000	135382405	886	886	886	886	0
226	20230706	162900	135382405	886	886	886	886	0
227	20230706	162800	135382405	886	886	886	886	0
228	20230706	162700	135382405	886	886	886	886	0
229	20230706	162600	135382405	886	886	886	886	0
230	20230706	162500	135382405	886	886	886	886	0
231	20230706	162400	135382405	886	886	886	886	0
232	20230706	162300	135382405	886	886	886	886	0
233	20230706	162200	135382405	886	886	886	886	0
234	20230706	162100	135382405	886	886	886	886	0
235	20230706	162000	135382405	886	886	886	886	0
236	20230706	161900	135382405	886	886	886	886	0
237	20230706	161800	135382405	886	886	886	886	0
238	20230706	161700	135382405	886	886	886	886	0
239	20230706	161600	135382405	886	886	886	886	0
240	20230706	161500	135382405	886	886	886	886	0
241	20230706	161400	135382405	886	886	886	886	0
242	20230706	161300	135382405	886	886	886	886	15503
243	20230706	161200	135382405	886	886	886	886	0
244	20230706	161100	135382405	886	886	886	886	0
245	20230706	161000	135382405	886	886	886	886	0
246	20230706	160900	135382405	886	886	886	886	0
247	20230706	160800	135382405	886	886	886	886	0
248	20230706	160700	135382405	886	886	886	886	0
249	20230706	160600	135382405	886	886	886	886	0
250	20230706	160500	135382405	886	886	886	886	0
251	20230706	160400	135382405	886	886	886	886	0
252	20230706	160300	135382405	886	886	886	886	0
253	20230706	160200	135382405	886	886	886	886	0
254	20230706	160100	135382405	886	886	886	886	0
255	20230706	160000	135382405	886	886	886	886	0
256	20230706	155900	135382405	886	886	886	886	0
257	20230706	155800	135382405	886	886	886	886	0
258	20230706	155700	135382405	886	886	886	886	0
259	20230706	155600	135382405	886	886	886	886	0
260	20230706	155500	135382405	886	886	886	886	0
261	20230706	155400	135382405	886	886	886	886	0
262	20230706	155300	135382405	886	886	886	886	0
263	20230706	155200	135382405	886	886	886	886	0
264	20230706	155100	135382405	886	886	886	886	0
265	20230706	155000	135382405	886	886	886	886	0
266	20230706	154900	135382405	886	886	886	886	0
267	20230706	154800	135382405	886	886	886	886	0
268	20230706	154700	135382405	886	886	886	886	0
269	20230706	154600	135382405	886	886	886	886	0
270	20230706	154500	135382405	886	886	886	886	0
271	20230706	154400	135382405	886	886	886	886	0
272	20230706	154300	135382405	886	886	886	886	15503
273	20230706	154200	135382405	886	886	886	886	0
274	20230706	154100	135382405	886	886	886	886	0
275	20230706	154000	135382405	886	886	886	886	0
276	20230706	153900	135382405	886	886	886	886	0
277	20230706	153800	135382405	886	886	886	886	0
278	20230706	153700	135382405	886	886	886	886	0
279	20230706	153600	135382405	886	886	886	886	0
280	20230706	153500	135382405	886	886	886	886	0
281	20230706	153400	135382405	886	886	886	886	0
282	20230706	153300	135382405	886	886	886	886	0
283	20230706	153200	135382405	886	886	886	886	0
284	20230706	153100	135382405	886	886	886	886	0
285	20230706	153000	135382405	886	886	886	886	15503
286	20230706	152900	121646747	891	891	891	891	0
287	20230706	152800	121646747	891	891	891	891	0
288	20230706	152700	121646747	891	891	891	891	0
289	20230706	152600	121646747	891	891	891	891	0
290	20230706	152500	121646747	891	891	891	891	0
291	20230706	152400	121646747	891	891	891	891	0
292	20230706	152300	121646747	891	891	891	891	0
293	20230706	152200	121646747	891	891	891	891	0
294	20230706	152100	121646747	891	891	891	891	0
295	20230706	152000	121646747	891	891	891	891	0
296	20230706	151900	121646747	891	891	891	891	1
297	20230706	151800	121645856	887	888	888	887	83
298	20230706	151700	121572201	887	887	887	887	0
299	20230706	151600	121572201	887	887	887	887	0
300	20230706	151500	121572201	887	888	888	887	2000
301	20230706	151400	119796648	891	891	891	891	0
302	20230706	151300	119796648	891	891	891	891	0
303	20230706	151200	119796648	891	891	891	891	0
304	20230706	151100	119796648	891	889	891	889	2000
305	20230706	151000	118017470	889	888	889	888	25
306	20230706	150900	117995268	888	888	888	888	3044
307	20230706	150800	115292196	888	888	888	888	0
308	20230706	150700	115292196	888	889	889	888	3000
309	20230706	150600	112627852	889	889	889	889	0
310	20230706	150500	112627852	889	889	889	889	0
311	20230706	150400	112627852	889	889	889	889	158
312	20230706	150300	112487390	888	888	888	888	1000
313	20230706	150200	111599390	888	889	889	888	2000
314	20230706	150100	109823271	889	889	889	889	344
315	20230706	150000	109517455	888	888	888	888	1092
316	20230706	145900	108547759	889	889	889	889	4043
317	20230706	145800	104953532	889	889	889	889	2340
318	20230706	145700	102873272	889	889	889	889	0
319	20230706	145600	102873272	889	889	889	889	11
320	20230706	145500	102863493	890	890	890	890	100
321	20230706	145400	102774493	890	890	890	890	2
322	20230706	145300	102772713	890	890	890	890	0
323	20230706	145200	102772713	890	891	891	890	1671
324	20230706	145100	101285500	890	890	890	890	1011
325	20230706	145000	100385710	890	890	890	890	0
326	20230706	144900	100385710	890	890	890	890	0
327	20230706	144800	100385710	890	890	890	890	0
328	20230706	144700	100385710	890	890	890	890	500
329	20230706	144600	99940710	890	890	890	890	11
330	20230706	144500	99930920	890	890	890	890	500
331	20230706	144400	99485920	890	890	890	890	0
332	20230706	144300	99485920	890	890	890	890	0
333	20230706	144200	99485920	890	890	890	890	0
334	20230706	144100	99485920	890	890	890	890	199
335	20230706	144000	99308810	890	890	890	890	0
336	20230706	143900	99308810	890	890	890	890	0
337	20230706	143800	99308810	890	890	890	890	360
338	20230706	143700	98988410	891	891	891	891	0
339	20230706	143600	98988410	891	891	891	891	0
340	20230706	143500	98988410	891	891	891	891	0
341	20230706	143400	98988410	891	891	891	891	0
342	20230706	143300	98988410	891	891	891	891	0
343	20230706	143200	98988410	891	891	891	891	147
344	20230706	143100	98857433	891	891	891	891	11
345	20230706	143000	98847632	891	891	891	891	0
346	20230706	142900	98847632	891	891	891	891	0
347	20230706	142800	98847632	891	891	891	891	0
348	20230706	142700	98847632	891	891	891	891	0
349	20230706	142600	98847632	891	891	891	891	0
350	20230706	142500	98847632	891	891	891	891	0
351	20230706	142400	98847632	891	891	891	891	0
352	20230706	142300	98847632	891	891	891	891	20
353	20230706	142200	98829812	890	890	890	890	11
354	20230706	142100	98820022	891	891	891	891	3
355	20230706	142000	98817349	890	890	890	890	0
356	20230706	141900	98817349	890	890	890	890	140
357	20230706	141800	98692749	890	890	890	890	0
358	20230706	141700	98692749	890	890	890	890	12
359	20230706	141600	98682069	890	890	890	890	0
360	20230706	141500	98682069	890	890	890	890	1725
361	20230706	141400	97146819	889	889	889	889	42
362	20230706	141300	97109481	890	890	890	890	1275
363	20230706	141200	95974731	890	890	890	890	0
364	20230706	141100	95974731	890	890	890	890	0
365	20230706	141000	95974731	890	890	890	890	0
366	20230706	140900	95974731	890	890	890	890	0
367	20230706	140800	95974731	890	890	890	890	1
368	20230706	140700	95973841	890	890	890	890	12
369	20230706	140600	95963161	890	890	890	890	0
370	20230706	140500	95963161	890	891	891	890	10000
371	20230706	140400	87061982	891	891	891	891	0
372	20230706	140300	87061982	891	891	891	891	0
373	20230706	140200	87061982	891	891	891	891	12
374	20230706	140100	87051290	891	891	891	891	0
375	20230706	140000	87051290	891	892	892	891	28
376	20230706	135900	87026336	892	892	892	892	0
377	20230706	135800	87026336	892	892	892	892	5
378	20230706	135700	87021876	892	892	892	892	0
379	20230706	135600	87021876	892	892	892	892	0
380	20230706	135500	87021876	892	892	892	892	0
381	20230706	135400	87021876	892	892	892	892	0
382	20230706	135300	87021876	892	892	892	892	1
383	20230706	135200	87020984	892	892	892	892	5
384	20230706	135100	87016524	892	892	892	892	3
385	20230706	135000	87013848	893	893	893	893	0
386	20230706	134900	87013848	893	893	893	893	0
387	20230706	134800	87013848	893	893	893	893	0
388	20230706	134700	87013848	893	893	893	893	0
389	20230706	134600	87013848	893	893	893	893	0
390	20230706	134500	87013848	893	893	893	893	0
391	20230706	134400	87013848	893	893	893	893	0
392	20230706	134300	87013848	893	893	893	893	0
393	20230706	134200	87013848	893	893	893	893	0
394	20230706	134100	87013848	893	891	893	891	1877
395	20230706	134000	85341439	893	893	893	893	0
396	20230706	133900	85341439	893	893	893	893	0
397	20230706	133800	85341439	893	893	893	893	0
398	20230706	133700	85341439	893	893	893	893	0
399	20230706	133600	85341439	893	891	893	891	2125
400	20230706	133500	83448062	891	891	891	891	0
401	20230706	133400	83448062	891	891	891	891	2727
402	20230706	133300	81018305	890	890	890	890	0
403	20230706	133200	81018305	890	890	890	890	0
404	20230706	133100	81018305	890	890	890	890	11
405	20230706	133000	81008515	891	891	891	891	0
406	20230706	132900	81008515	891	891	891	891	100
407	20230706	132800	80919415	890	890	890	890	11
408	20230706	132700	80909625	891	891	891	891	11
409	20230706	132600	80899824	890	890	890	890	0
410	20230706	132500	80899824	890	890	890	890	300
411	20230706	132400	80632824	890	891	891	890	1377
412	20230706	132300	79406465	890	890	890	890	0
413	20230706	132200	79406465	890	890	890	890	0
414	20230706	132100	79406465	890	891	891	890	22
415	20230706	132000	79386875	891	891	891	891	112
416	20230706	131900	79287083	891	891	891	891	998
417	20230706	131800	78397865	892	892	892	892	2
418	20230706	131700	78396081	892	892	892	892	10
419	20230706	131600	78387161	891	891	891	891	22
420	20230706	131500	78367559	890	890	890	890	0
421	20230706	131400	78367559	890	890	890	890	0
422	20230706	131300	78367559	890	890	890	890	0
423	20230706	131200	78367559	890	892	892	890	9074
424	20230706	131100	70282161	892	892	892	892	0
425	20230706	131000	70282161	892	892	892	892	0
426	20230706	130900	70282161	892	892	892	892	200
427	20230706	130800	70103761	892	892	892	892	0
428	20230706	130700	70103761	892	893	893	892	4033
429	20230706	130600	66506313	893	893	893	893	0
430	20230706	130500	66506313	893	893	893	893	0
431	20230706	130400	66506313	893	893	893	893	0
432	20230706	130300	66506313	893	893	893	893	0
433	20230706	130200	66506313	893	893	893	893	911
434	20230706	130100	65692790	893	893	893	893	12
435	20230706	130000	65682074	893	893	893	893	225
436	20230706	125900	65481149	893	893	893	893	0
437	20230706	125800	65481149	893	893	893	893	0
438	20230706	125700	65481149	893	893	893	893	0
439	20230706	125600	65481149	893	893	893	893	11
440	20230706	125500	65471326	893	893	893	893	0
441	20230706	125400	65471326	893	893	893	893	0
442	20230706	125300	65471326	893	893	893	893	71
443	20230706	125200	65407923	892	892	892	892	0
444	20230706	125100	65407923	892	892	892	892	1399
445	20230706	125000	64160015	892	892	892	892	0
446	20230706	124900	64160015	892	892	892	892	1010
447	20230706	124800	63259095	893	893	893	893	0
448	20230706	124700	63259095	893	893	893	893	0
449	20230706	124600	63259095	893	893	893	893	30
450	20230706	124500	63232305	893	893	893	893	928
451	20230706	124400	62403601	893	893	893	893	0
452	20230706	124300	62403601	893	893	893	893	0
453	20230706	124200	62403601	893	893	893	893	104
454	20230706	124100	62310729	892	893	893	892	417
455	20230706	124000	61938359	893	893	893	893	0
456	20230706	123900	61938359	893	893	893	893	439
457	20230706	123800	61546332	893	893	893	892	807
458	20230706	123700	60826268	893	892	893	892	602
459	20230706	123600	60288693	893	893	893	893	301
460	20230706	123500	60019900	893	893	893	893	609
461	20230706	123400	59476063	894	894	894	894	0
462	20230706	123300	59476063	894	894	894	894	0
463	20230706	123200	59476063	894	893	894	893	200
464	20230706	123100	59297331	892	892	892	892	0
465	20230706	123000	59297331	892	892	892	892	0
466	20230706	122900	59297331	892	892	892	892	0
467	20230706	122800	59297331	892	892	892	892	700
468	20230706	122700	58672931	891	891	891	891	0
469	20230706	122600	58672931	891	891	891	891	11
470	20230706	122500	58663130	892	892	892	892	0
471	20230706	122400	58663130	892	892	892	892	0
472	20230706	122300	58663130	892	892	892	892	0
473	20230706	122200	58663130	892	892	892	892	0
474	20230706	122100	58663130	892	892	892	892	0
475	20230706	122000	58663130	892	892	892	892	0
476	20230706	121900	58663130	892	892	892	892	0
477	20230706	121800	58663130	892	892	892	892	1
478	20230706	121700	58662238	892	892	892	892	139
479	20230706	121600	58538250	892	892	892	892	62
480	20230706	121500	58482946	894	894	894	894	0
481	20230706	121400	58482946	894	894	894	894	1
482	20230706	121300	58482052	892	892	892	892	5925
483	20230706	121200	53196952	892	894	894	892	600
484	20230706	121100	52661639	894	894	894	894	0
485	20230706	121000	52661639	894	894	894	894	412
486	20230706	120900	52293311	892	892	892	892	0
487	20230706	120800	52293311	892	893	893	892	358
488	20230706	120700	51973715	894	894	894	894	0
489	20230706	120600	51973715	894	894	894	894	0
490	20230706	120500	51973715	894	894	894	894	0
491	20230706	120400	51973715	894	894	894	894	0
492	20230706	120300	51973715	894	894	894	894	1
493	20230706	120200	51972821	894	894	894	894	0
494	20230706	120100	51972821	894	894	894	894	0
495	20230706	120000	51972821	894	893	894	893	129
496	20230706	115900	51857623	894	894	894	894	0
497	20230706	115800	51857623	894	893	894	893	406
498	20230706	115700	51495064	893	893	893	893	472
499	20230706	115600	51073568	893	894	894	893	12
500	20230706	115500	51062851	893	893	893	893	518
501	20230706	115400	50600277	892	892	892	892	0
502	20230706	115300	50600277	892	892	892	892	0
503	20230706	115200	50600277	892	892	892	892	0
504	20230706	115100	50600277	892	892	892	892	11
505	20230706	115000	50590465	892	892	892	892	0
506	20230706	114900	50590465	892	892	892	892	0
507	20230706	114800	50590465	892	892	892	892	0
508	20230706	114700	50590465	892	892	892	892	0
509	20230706	114600	50590465	892	892	892	892	50
510	20230706	114500	50545865	895	895	895	895	0
511	20230706	114400	50545865	895	895	895	895	0
512	20230706	114300	50545865	895	895	895	895	0
513	20230706	114200	50545865	895	895	895	895	119
514	20230706	114100	50439360	896	892	896	892	491
515	20230706	114000	50000225	892	892	892	892	549
516	20230706	113900	49510517	892	892	892	892	0
517	20230706	113800	49510517	892	892	892	892	0
518	20230706	113700	49510517	892	892	892	892	11
519	20230706	113600	49500705	892	892	892	892	0
520	20230706	113500	49500705	892	892	892	892	22
521	20230706	113400	49481081	892	892	892	892	784
522	20230706	113300	48781753	892	892	892	892	694
523	20230706	113200	48162705	892	892	892	892	600
524	20230706	113100	47627505	892	892	892	892	0
525	20230706	113000	47627505	892	892	892	892	0
526	20230706	112900	47627505	892	892	892	892	0
527	20230706	112800	47627505	892	892	892	892	0
528	20230706	112700	47627505	892	892	892	892	479
529	20230706	112600	47200237	892	892	892	892	11
530	20230706	112500	47190425	892	892	892	892	0
531	20230706	112400	47190425	892	892	892	892	0
532	20230706	112300	47190425	892	892	892	892	0
533	20230706	112200	47190425	892	892	892	892	0
534	20230706	112100	47190425	892	892	892	892	12
535	20230706	112000	47179721	893	892	893	892	172
536	20230706	111900	47026288	892	892	892	892	37
537	20230706	111800	46993284	891	891	891	891	12
538	20230706	111700	46982592	891	891	891	891	0
539	20230706	111600	46982592	891	891	891	891	0
540	20230706	111500	46982592	891	891	891	891	0
541	20230706	111400	46982592	891	891	891	891	0
542	20230706	111300	46982592	891	891	891	891	0
543	20230706	111200	46982592	891	891	891	891	0
544	20230706	111100	46982592	891	891	891	891	12
545	20230706	111000	46971900	892	892	892	892	0
546	20230706	110900	46971900	892	892	892	892	0
547	20230706	110800	46971900	892	892	892	892	0
548	20230706	110700	46971900	892	892	892	892	0
549	20230706	110600	46971900	892	892	892	892	0
550	20230706	110500	46971900	892	892	892	892	0
551	20230706	110400	46971900	892	892	892	892	636
552	20230706	110300	46404588	892	892	892	892	5887
553	20230706	110200	41153384	893	893	893	893	679
554	20230706	110100	40547037	893	893	893	893	0
555	20230706	110000	40547037	893	893	893	893	111
556	20230706	105900	40447914	893	895	895	893	7
557	20230706	105800	40441653	895	895	895	894	320
558	20230706	105700	40155254	894	894	894	894	699
559	20230706	105600	39530348	893	893	893	893	12
560	20230706	105500	39519632	894	894	894	894	0
561	20230706	105400	39519632	894	894	894	894	0
562	20230706	105300	39519632	894	894	894	894	0
563	20230706	105200	39519632	894	893	894	893	556
564	20230706	105100	39023068	892	892	892	892	11
565	20230706	105000	39013256	893	893	893	893	0
566	20230706	104900	39013256	893	893	893	893	114
567	20230706	104800	38911454	893	893	893	893	52
568	20230706	104700	38865018	894	894	894	894	0
569	20230706	104600	38865018	894	894	894	894	1
570	20230706	104500	38864124	894	894	894	894	0
571	20230706	104400	38864124	894	894	894	894	0
572	20230706	104300	38864124	894	894	894	894	0
573	20230706	104200	38864124	894	894	894	894	0
574	20230706	104100	38864124	894	894	894	894	0
575	20230706	104000	38864124	894	894	895	894	52
576	20230706	103900	38817586	895	895	895	895	0
577	20230706	103800	38817586	895	895	895	895	0
578	20230706	103700	38817586	895	895	895	895	0
579	20230706	103600	38817586	895	893	895	893	559
580	20230706	103500	38317831	893	893	893	893	0
581	20230706	103400	38317831	893	893	893	893	0
582	20230706	103300	38317831	893	893	893	893	35
583	20230706	103200	38286576	893	893	893	893	0
584	20230706	103100	38286576	893	893	893	893	0
585	20230706	103000	38286576	893	893	893	893	1
586	20230706	102900	38285683	892	893	893	892	7198
587	20230706	102800	31860008	896	896	896	896	0
588	20230706	102700	31860008	896	896	896	896	1
589	20230706	102600	31859112	893	893	893	893	52
590	20230706	102500	31812676	896	896	896	896	0
591	20230706	102400	31812676	896	896	896	896	0
592	20230706	102300	31812676	896	896	896	896	1
593	20230706	102200	31811780	894	895	895	894	1006
594	20230706	102100	30911416	893	894	894	893	188
595	20230706	102000	30743421	894	894	894	894	0
596	20230706	101900	30743421	894	894	894	894	0
597	20230706	101800	30743421	894	894	894	894	1
598	20230706	101700	30742527	893	893	893	893	0
599	20230706	101600	30742527	893	893	893	893	0
600	20230706	101500	30742527	893	893	893	893	0
601	20230706	101400	30742527	893	893	893	893	7
602	20230706	101300	30736276	894	894	894	894	0
603	20230706	101200	30736276	894	894	894	894	944
604	20230706	101100	29892340	894	894	894	894	0
605	20230706	101000	29892340	894	894	894	894	0
606	20230706	100900	29892340	894	894	894	894	55
607	20230706	100800	29843170	893	893	893	893	0
608	20230706	100700	29843170	893	893	893	893	97
609	20230706	100600	29756549	892	893	893	892	17
610	20230706	100500	29741380	892	892	892	892	0
611	20230706	100400	29741380	892	892	892	892	0
612	20230706	100300	29741380	892	892	892	892	1107
613	20230706	100200	28753936	892	892	892	892	0
614	20230706	100100	28753936	892	893	894	892	20
615	20230706	100000	28736083	893	893	893	893	0
616	20230706	095900	28736083	893	893	893	893	0
617	20230706	095800	28736083	893	893	893	893	0
618	20230706	095700	28736083	893	893	893	893	1
619	20230706	095600	28735190	891	891	891	891	0
620	20230706	095500	28735190	891	891	891	891	0
621	20230706	095400	28735190	891	891	891	891	0
622	20230706	095300	28735190	891	891	891	891	0
623	20230706	095200	28735190	891	891	891	891	0
624	20230706	095100	28735190	891	891	891	891	0
625	20230706	095000	28735190	891	891	891	891	0
626	20230706	094900	28735190	891	891	891	891	400
627	20230706	094800	28378790	891	891	891	891	0
628	20230706	094700	28378790	891	892	892	891	1269
629	20230706	094600	27248077	891	891	891	891	0
630	20230706	094500	27248077	891	896	896	891	230
631	20230706	094400	27042997	898	898	898	898	0
632	20230706	094300	27042997	898	893	898	893	136
633	20230706	094200	26921150	890	890	890	890	0
634	20230706	094100	26921150	890	892	892	890	1000
635	20230706	094000	26031057	893	894	894	893	110
636	20230706	093900	25932819	894	894	894	894	4
637	20230706	093800	25929243	895	895	895	895	0
638	20230706	093700	25929243	895	895	895	895	0
639	20230706	093600	25929243	895	895	895	895	0
640	20230706	093500	25929243	895	898	898	895	1732
641	20230706	093400	24379100	898	898	898	898	6
642	20230706	093300	24373712	898	898	898	898	0
643	20230706	093200	24373712	898	895	898	895	2001
644	20230706	093100	22582814	895	891	898	891	1516
645	20230706	093000	21225998	892	892	892	892	2248
646	20230706	092900	19220782	891	891	891	891	23
647	20230706	092800	19200289	889	889	889	889	100
648	20230706	092700	19111389	889	889	889	889	0
649	20230706	092600	19111389	889	889	889	889	52
650	20230706	092500	19065161	889	892	892	889	5500
651	20230706	092400	14170088	892	892	892	892	0
652	20230706	092300	14170088	892	893	893	892	1085
653	20230706	092200	13202266	891	891	891	891	0
654	20230706	092100	13202266	891	891	891	891	0
655	20230706	092000	13202266	891	891	891	891	0
656	20230706	091900	13202266	891	891	891	891	600
657	20230706	091800	12667666	890	893	893	890	4213
658	20230706	091700	8914045	893	893	893	893	800
659	20230706	091600	8199645	894	894	894	894	2
660	20230706	091500	8197857	894	894	894	894	1002
661	20230706	091400	7302069	894	894	894	894	0
662	20230706	091300	7302069	894	894	894	894	10
663	20230706	091200	7293129	894	894	894	894	1
664	20230706	091100	7292235	893	899	899	893	3114
665	20230706	091000	4506308	898	898	898	897	5
666	20230706	090900	4501819	899	896	902	896	1152
667	20230706	090800	3468718	898	899	902	897	1257
668	20230706	090700	2340181	898	899	902	897	61
669	20230706	090600	2285372	899	899	899	899	0
670	20230706	090500	2285372	899	899	899	899	1
671	20230706	090400	2284473	900	901	901	900	2
672	20230706	090300	2282672	897	897	897	897	0
673	20230706	090200	2282672	897	897	897	897	1000
674	20230706	090100	1385672	902	897	902	897	1111
675	20230706	090000	389100	898	900	900	898	433