KissMeData/250930/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	202500	67343424	990	990	990	990	1277
3	20230707	202400	67343424	990	990	990	990	0
4	20230707	202300	67343424	990	990	990	990	0
5	20230707	202200	67343424	990	990	990	990	0
6	20230707	202100	67343424	990	990	990	990	0
7	20230707	202000	67343424	990	990	990	990	0
8	20230707	201900	67343424	990	990	990	990	0
9	20230707	201800	67343424	990	990	990	990	0
10	20230707	201700	67343424	990	990	990	990	0
11	20230707	201600	67343424	990	990	990	990	0
12	20230707	201500	67343424	990	990	990	990	0
13	20230707	201400	67343424	990	990	990	990	0
14	20230707	201300	67343424	990	990	990	990	0
15	20230707	201200	67343424	990	990	990	990	0
16	20230707	201100	67343424	990	990	990	990	0
17	20230707	201000	67343424	990	990	990	990	0
18	20230707	200900	67343424	990	990	990	990	0
19	20230707	200800	67343424	990	990	990	990	0
20	20230707	200700	67343424	990	990	990	990	0
21	20230707	200600	67343424	990	990	990	990	0
22	20230707	200500	67343424	990	990	990	990	0
23	20230707	200400	67343424	990	990	990	990	0
24	20230707	200300	67343424	990	990	990	990	0
25	20230707	200200	67343424	990	990	990	990	0
26	20230707	200100	67343424	990	990	990	990	0
27	20230707	200000	67343424	990	990	990	990	0
28	20230707	195900	67343424	990	990	990	990	0
29	20230707	195800	67343424	990	990	990	990	0
30	20230707	195700	67343424	990	990	990	990	0
31	20230707	195600	67343424	990	990	990	990	0
32	20230707	195500	67343424	990	990	990	990	1277
33	20230707	195400	67343424	990	990	990	990	0
34	20230707	195300	67343424	990	990	990	990	0
35	20230707	195200	67343424	990	990	990	990	0
36	20230707	195100	67343424	990	990	990	990	0
37	20230707	195000	67343424	990	990	990	990	0
38	20230707	194900	67343424	990	990	990	990	0
39	20230707	194800	67343424	990	990	990	990	0
40	20230707	194700	67343424	990	990	990	990	0
41	20230707	194600	67343424	990	990	990	990	0
42	20230707	194500	67343424	990	990	990	990	0
43	20230707	194400	67343424	990	990	990	990	0
44	20230707	194300	67343424	990	990	990	990	0
45	20230707	194200	67343424	990	990	990	990	0
46	20230707	194100	67343424	990	990	990	990	0
47	20230707	194000	67343424	990	990	990	990	0
48	20230707	193900	67343424	990	990	990	990	0
49	20230707	193800	67343424	990	990	990	990	0
50	20230707	193700	67343424	990	990	990	990	0
51	20230707	193600	67343424	990	990	990	990	0
52	20230707	193500	67343424	990	990	990	990	0
53	20230707	193400	67343424	990	990	990	990	0
54	20230707	193300	67343424	990	990	990	990	0
55	20230707	193200	67343424	990	990	990	990	0
56	20230707	193100	67343424	990	990	990	990	0
57	20230707	193000	67343424	990	990	990	990	0
58	20230707	192900	67343424	990	990	990	990	0
59	20230707	192800	67343424	990	990	990	990	0
60	20230707	192700	67343424	990	990	990	990	0
61	20230707	192600	67343424	990	990	990	990	0
62	20230707	192500	67343424	990	990	990	990	1277
63	20230707	192400	67343424	990	990	990	990	0
64	20230707	192300	67343424	990	990	990	990	0
65	20230707	192200	67343424	990	990	990	990	0
66	20230707	192100	67343424	990	990	990	990	0
67	20230707	192000	67343424	990	990	990	990	0
68	20230707	191900	67343424	990	990	990	990	0
69	20230707	191800	67343424	990	990	990	990	0
70	20230707	191700	67343424	990	990	990	990	0
71	20230707	191600	67343424	990	990	990	990	0
72	20230707	191500	67343424	990	990	990	990	0
73	20230707	191400	67343424	990	990	990	990	0
74	20230707	191300	67343424	990	990	990	990	0
75	20230707	191200	67343424	990	990	990	990	0
76	20230707	191100	67343424	990	990	990	990	0
77	20230707	191000	67343424	990	990	990	990	0
78	20230707	190900	67343424	990	990	990	990	0
79	20230707	190800	67343424	990	990	990	990	0
80	20230707	190700	67343424	990	990	990	990	0
81	20230707	190600	67343424	990	990	990	990	0
82	20230707	190500	67343424	990	990	990	990	0
83	20230707	190400	67343424	990	990	990	990	0
84	20230707	190300	67343424	990	990	990	990	0
85	20230707	190200	67343424	990	990	990	990	0
86	20230707	190100	67343424	990	990	990	990	0
87	20230707	190000	67343424	990	990	990	990	0
88	20230707	185900	67343424	990	990	990	990	0
89	20230707	185800	67343424	990	990	990	990	0
90	20230707	185700	67343424	990	990	990	990	0
91	20230707	185600	67343424	990	990	990	990	0
92	20230707	185500	67343424	990	990	990	990	1277
93	20230707	185400	67343424	990	990	990	990	0
94	20230707	185300	67343424	990	990	990	990	0
95	20230707	185200	67343424	990	990	990	990	0
96	20230707	185100	67343424	990	990	990	990	0
97	20230707	185000	67343424	990	990	990	990	0
98	20230707	184900	67343424	990	990	990	990	0
99	20230707	184800	67343424	990	990	990	990	0
100	20230707	184700	67343424	990	990	990	990	0
101	20230707	184600	67343424	990	990	990	990	0
102	20230707	184500	67343424	990	990	990	990	0
103	20230707	184400	67343424	990	990	990	990	0
104	20230707	184300	67343424	990	990	990	990	0
105	20230707	184200	67343424	990	990	990	990	0
106	20230707	184100	67343424	990	990	990	990	0
107	20230707	184000	67343424	990	990	990	990	0
108	20230707	183900	67343424	990	990	990	990	0
109	20230707	183800	67343424	990	990	990	990	0
110	20230707	183700	67343424	990	990	990	990	0
111	20230707	183600	67343424	990	990	990	990	0
112	20230707	183500	67343424	990	990	990	990	0
113	20230707	183400	67343424	990	990	990	990	0
114	20230707	183300	67343424	990	990	990	990	0
115	20230707	183200	67343424	990	990	990	990	0
116	20230707	183100	67343424	990	990	990	990	0
117	20230707	183000	67343424	990	990	990	990	0
118	20230707	182900	67343424	990	990	990	990	0
119	20230707	182800	67343424	990	990	990	990	0
120	20230707	182700	67343424	990	990	990	990	0
121	20230707	182600	67343424	990	990	990	990	0
122	20230707	182500	67343424	990	990	990	990	1277
123	20230707	182400	67343424	990	990	990	990	0
124	20230707	182300	67343424	990	990	990	990	0
125	20230707	182200	67343424	990	990	990	990	0
126	20230707	182100	67343424	990	990	990	990	0
127	20230707	182000	67343424	990	990	990	990	0
128	20230707	181900	67343424	990	990	990	990	0
129	20230707	181800	67343424	990	990	990	990	0
130	20230707	181700	67343424	990	990	990	990	0
131	20230707	181600	67343424	990	990	990	990	0
132	20230707	181500	67343424	990	990	990	990	0
133	20230707	181400	67343424	990	990	990	990	0
134	20230707	181300	67343424	990	990	990	990	0
135	20230707	181200	67343424	990	990	990	990	0
136	20230707	181100	67343424	990	990	990	990	0
137	20230707	181000	67343424	990	990	990	990	0
138	20230707	180900	67343424	990	990	990	990	0
139	20230707	180800	67343424	990	990	990	990	0
140	20230707	180700	67343424	990	990	990	990	0
141	20230707	180600	67343424	990	990	990	990	0
142	20230707	180500	67343424	990	990	990	990	0
143	20230707	180400	67343424	990	990	990	990	0
144	20230707	180300	67343424	990	990	990	990	0
145	20230707	180200	67343424	990	990	990	990	0
146	20230707	180100	67343424	990	990	990	990	0
147	20230707	180000	67343424	990	990	990	990	0
148	20230707	175900	67343424	990	990	990	990	0
149	20230707	175800	67343424	990	990	990	990	0
150	20230707	175700	67343424	990	990	990	990	0
151	20230707	175600	67343424	990	990	990	990	0
152	20230707	175500	67343424	990	990	990	990	1277
153	20230707	175400	67343424	990	990	990	990	0
154	20230707	175300	67343424	990	990	990	990	0
155	20230707	175200	67343424	990	990	990	990	0
156	20230707	175100	67343424	990	990	990	990	0
157	20230707	175000	67343424	990	990	990	990	0
158	20230707	174900	67343424	990	990	990	990	0
159	20230707	174800	67343424	990	990	990	990	0
160	20230707	174700	67343424	990	990	990	990	0
161	20230707	174600	67343424	990	990	990	990	0
162	20230707	174500	67343424	990	990	990	990	0
163	20230707	174400	67343424	990	990	990	990	0
164	20230707	174300	67343424	990	990	990	990	0
165	20230707	174200	67343424	990	990	990	990	0
166	20230707	174100	67343424	990	990	990	990	0
167	20230707	174000	67343424	990	990	990	990	0
168	20230707	173900	67343424	990	990	990	990	0
169	20230707	173800	67343424	990	990	990	990	0
170	20230707	173700	67343424	990	990	990	990	0
171	20230707	173600	67343424	990	990	990	990	0
172	20230707	173500	67343424	990	990	990	990	0
173	20230707	173400	67343424	990	990	990	990	0
174	20230707	173300	67343424	990	990	990	990	0
175	20230707	173200	67343424	990	990	990	990	0
176	20230707	173100	67343424	990	990	990	990	0
177	20230707	173000	67343424	990	990	990	990	0
178	20230707	172900	67343424	990	990	990	990	0
179	20230707	172800	67343424	990	990	990	990	0
180	20230707	172700	67343424	990	990	990	990	0
181	20230707	172600	67343424	990	990	990	990	0
182	20230707	172500	67343424	990	990	990	990	1277
183	20230707	172400	67343424	990	990	990	990	0
184	20230707	172300	67343424	990	990	990	990	0
185	20230707	172200	67343424	990	990	990	990	0
186	20230707	172100	67343424	990	990	990	990	0
187	20230707	172000	67343424	990	990	990	990	0
188	20230707	171900	67343424	990	990	990	990	0
189	20230707	171800	67343424	990	990	990	990	0
190	20230707	171700	67343424	990	990	990	990	0
191	20230707	171600	67343424	990	990	990	990	0
192	20230707	171500	67343424	990	990	990	990	0
193	20230707	171400	67343424	990	990	990	990	0
194	20230707	171300	67343424	990	990	990	990	0
195	20230707	171200	67343424	990	990	990	990	0
196	20230707	171100	67343424	990	990	990	990	0
197	20230707	171000	67343424	990	990	990	990	0
198	20230707	170900	67343424	990	990	990	990	0
199	20230707	170800	67343424	990	990	990	990	0
200	20230707	170700	67343424	990	990	990	990	0
201	20230707	170600	67343424	990	990	990	990	0
202	20230707	170500	67343424	990	990	990	990	0
203	20230707	170400	67343424	990	990	990	990	0
204	20230707	170300	67343424	990	990	990	990	0
205	20230707	170200	67343424	990	990	990	990	0
206	20230707	170100	67343424	990	990	990	990	0
207	20230707	170000	67343424	990	990	990	990	0
208	20230707	165900	67343424	990	990	990	990	0
209	20230707	165800	67343424	990	990	990	990	0
210	20230707	165700	67343424	990	990	990	990	0
211	20230707	165600	67343424	990	990	990	990	0
212	20230707	165500	67343424	990	990	990	990	1277
213	20230707	165400	67343424	990	990	990	990	0
214	20230707	165300	67343424	990	990	990	990	0
215	20230707	165200	67343424	990	990	990	990	0
216	20230707	165100	67343424	990	990	990	990	0
217	20230707	165000	67343424	990	990	990	990	0
218	20230707	164900	67343424	990	990	990	990	0
219	20230707	164800	67343424	990	990	990	990	0
220	20230707	164700	67343424	990	990	990	990	0
221	20230707	164600	67343424	990	990	990	990	0
222	20230707	164500	67343424	990	990	990	990	0
223	20230707	164400	67343424	990	990	990	990	0
224	20230707	164300	67343424	990	990	990	990	0
225	20230707	164200	67343424	990	990	990	990	0
226	20230707	164100	67343424	990	990	990	990	0
227	20230707	164000	67343424	990	990	990	990	0
228	20230707	163900	67343424	990	990	990	990	0
229	20230707	163800	67343424	990	990	990	990	0
230	20230707	163700	67343424	990	990	990	990	0
231	20230707	163600	67343424	990	990	990	990	0
232	20230707	163500	67343424	990	990	990	990	0
233	20230707	163400	67343424	990	990	990	990	0
234	20230707	163300	67343424	990	990	990	990	0
235	20230707	163200	67343424	990	990	990	990	0
236	20230707	163100	67343424	990	990	990	990	0
237	20230707	163000	67343424	990	990	990	990	0
238	20230707	162900	67343424	990	990	990	990	0
239	20230707	162800	67343424	990	990	990	990	0
240	20230707	162700	67343424	990	990	990	990	0
241	20230707	162600	67343424	990	990	990	990	0
242	20230707	162500	67343424	990	990	990	990	1277
243	20230707	162400	67343424	990	990	990	990	0
244	20230707	162300	67343424	990	990	990	990	0
245	20230707	162200	67343424	990	990	990	990	0
246	20230707	162100	67343424	990	990	990	990	0
247	20230707	162000	67343424	990	990	990	990	0
248	20230707	161900	67343424	990	990	990	990	0
249	20230707	161800	67343424	990	990	990	990	0
250	20230707	161700	67343424	990	990	990	990	0
251	20230707	161600	67343424	990	990	990	990	0
252	20230707	161500	67343424	990	990	990	990	0
253	20230707	161400	67343424	990	990	990	990	0
254	20230707	161300	67343424	990	990	990	990	0
255	20230707	161200	67343424	990	990	990	990	0
256	20230707	161100	67343424	990	990	990	990	0
257	20230707	161000	67343424	990	990	990	990	0
258	20230707	160900	67343424	990	990	990	990	0
259	20230707	160800	67343424	990	990	990	990	0
260	20230707	160700	67343424	990	990	990	990	0
261	20230707	160600	67343424	990	990	990	990	0
262	20230707	160500	67343424	990	990	990	990	0
263	20230707	160400	67343424	990	990	990	990	0
264	20230707	160300	67343424	990	990	990	990	0
265	20230707	160200	67343424	990	990	990	990	0
266	20230707	160100	67343424	990	990	990	990	0
267	20230707	160000	67343424	990	990	990	990	0
268	20230707	155900	67343424	990	990	990	990	0
269	20230707	155800	67343424	990	990	990	990	0
270	20230707	155700	67343424	990	990	990	990	0
271	20230707	155600	67343424	990	990	990	990	0
272	20230707	155500	67343424	990	990	990	990	1277
273	20230707	155400	67343424	990	990	990	990	0
274	20230707	155300	67343424	990	990	990	990	0
275	20230707	155200	67343424	990	990	990	990	0
276	20230707	155100	67343424	990	990	990	990	0
277	20230707	155000	67343424	990	990	990	990	0
278	20230707	154900	67343424	990	990	990	990	0
279	20230707	154800	67343424	990	990	990	990	0
280	20230707	154700	67343424	990	990	990	990	0
281	20230707	154600	67343424	990	990	990	990	0
282	20230707	154500	67343424	990	990	990	990	0
283	20230707	154400	67343424	990	990	990	990	0
284	20230707	154300	67343424	990	990	990	990	0
285	20230707	154200	67343424	990	990	990	990	0
286	20230707	154100	67343424	990	990	990	990	0
287	20230707	154000	67343424	990	990	990	990	0
288	20230707	153900	67343424	990	990	990	990	0
289	20230707	153800	67343424	990	990	990	990	0
290	20230707	153700	67343424	990	990	990	990	0
291	20230707	153600	67343424	990	990	990	990	0
292	20230707	153500	67343424	990	990	990	990	0
293	20230707	153400	67343424	990	990	990	990	0
294	20230707	153300	67343424	990	990	990	990	0
295	20230707	153200	67343424	990	990	990	990	0
296	20230707	153100	67343424	990	990	990	990	0
297	20230707	153000	67343424	990	990	990	990	1277
298	20230707	152900	66079194	993	993	993	993	0
299	20230707	152800	66079194	993	993	993	993	0
300	20230707	152700	66079194	993	993	993	993	0
301	20230707	152600	66079194	993	993	993	993	0
302	20230707	152500	66079194	993	993	993	993	0
303	20230707	152400	66079194	993	993	993	993	0
304	20230707	152300	66079194	993	993	993	993	0
305	20230707	152200	66079194	993	993	993	993	0
306	20230707	152100	66079194	993	993	993	993	0
307	20230707	152000	66079194	993	993	993	993	0
308	20230707	151900	66079194	993	993	993	993	0
309	20230707	151800	66079194	993	993	993	993	0
310	20230707	151700	66079194	993	993	993	993	0
311	20230707	151600	66079194	993	993	993	993	0
312	20230707	151500	66079194	993	993	993	993	0
313	20230707	151400	66079194	993	993	993	993	0
314	20230707	151300	66079194	993	993	993	993	0
315	20230707	151200	66079194	993	993	993	993	0
316	20230707	151100	66079194	993	990	993	990	700
317	20230707	151000	65385330	989	989	989	989	0
318	20230707	150900	65385330	989	989	989	989	410
319	20230707	150800	64979840	989	989	989	989	8
320	20230707	150700	64971928	990	990	990	990	0
321	20230707	150600	64971928	990	990	990	990	1
322	20230707	150500	64970938	990	990	990	990	35
323	20230707	150400	64936288	990	990	990	990	0
324	20230707	150300	64936288	990	990	990	990	0
325	20230707	150200	64936288	990	990	990	990	0
326	20230707	150100	64936288	990	990	990	990	2
327	20230707	150000	64934308	990	990	990	990	0
328	20230707	145900	64934308	990	990	990	990	0
329	20230707	145800	64934308	990	990	990	990	337
330	20230707	145700	64600678	988	988	988	988	0
331	20230707	145600	64600678	988	988	988	988	220
332	20230707	145500	64383318	988	988	988	988	0
333	20230707	145400	64383318	988	988	988	988	0
334	20230707	145300	64383318	988	988	988	988	0
335	20230707	145200	64383318	988	988	988	988	18
336	20230707	145100	64365534	988	988	988	988	10
337	20230707	145000	64355654	988	988	988	988	0
338	20230707	144900	64355654	988	988	988	988	11
339	20230707	144800	64344786	988	988	988	988	0
340	20230707	144700	64344786	988	988	988	988	13
341	20230707	144600	64331942	988	988	988	988	15
342	20230707	144500	64317122	988	988	988	988	0
343	20230707	144400	64317122	988	988	988	988	0
344	20230707	144300	64317122	988	988	988	988	0
345	20230707	144200	64317122	988	988	988	988	0
346	20230707	144100	64317122	988	988	988	988	0
347	20230707	144000	64317122	988	988	988	988	0
348	20230707	143900	64317122	988	988	988	988	0
349	20230707	143800	64317122	988	988	988	988	0
350	20230707	143700	64317122	988	988	988	988	0
351	20230707	143600	64317122	988	988	988	988	0
352	20230707	143500	64317122	988	988	988	988	0
353	20230707	143400	64317122	988	988	988	988	0
354	20230707	143300	64317122	988	988	988	985	4
355	20230707	143200	64313176	988	987	988	987	286
356	20230707	143100	64030611	988	988	988	988	252
357	20230707	143000	63781635	988	988	988	988	12
358	20230707	142900	63769779	988	988	988	988	64
359	20230707	142800	63706547	988	989	989	988	256
360	20230707	142700	63453372	989	989	989	989	0
361	20230707	142600	63453372	989	989	989	989	0
362	20230707	142500	63453372	989	989	989	989	7
363	20230707	142400	63446449	989	989	989	989	0
364	20230707	142300	63446449	989	989	989	989	201
365	20230707	142200	63247660	989	989	989	989	0
366	20230707	142100	63247660	989	989	989	989	0
367	20230707	142000	63247660	989	989	989	989	0
368	20230707	141900	63247660	989	989	989	989	0
369	20230707	141800	63247660	989	989	989	989	0
370	20230707	141700	63247660	989	989	989	989	0
371	20230707	141600	63247660	989	989	989	989	0
372	20230707	141500	63247660	989	989	989	989	0
373	20230707	141400	63247660	989	989	989	989	0
374	20230707	141300	63247660	989	989	989	989	0
375	20230707	141200	63247660	989	989	989	989	0
376	20230707	141100	63247660	989	989	989	989	0
377	20230707	141000	63247660	989	989	989	989	0
378	20230707	140900	63247660	989	989	989	989	1
379	20230707	140800	63246671	984	984	984	984	0
380	20230707	140700	63246671	984	984	984	984	0
381	20230707	140600	63246671	984	984	984	984	0
382	20230707	140500	63246671	984	984	984	984	0
383	20230707	140400	63246671	984	984	984	984	0
384	20230707	140300	63246671	984	984	984	984	0
385	20230707	140200	63246671	984	984	984	984	0
386	20230707	140100	63246671	984	984	984	984	0
387	20230707	140000	63246671	984	984	984	984	0
388	20230707	135900	63246671	984	984	984	984	0
389	20230707	135800	63246671	984	984	984	984	240
390	20230707	135700	63010511	984	983	984	983	15
391	20230707	135600	62995765	984	984	984	984	22
392	20230707	135500	62974117	984	984	984	984	0
393	20230707	135400	62974117	984	984	984	984	0
394	20230707	135300	62974117	984	984	984	984	0
395	20230707	135200	62974117	984	984	984	984	0
396	20230707	135100	62974117	984	984	984	984	0
397	20230707	135000	62974117	984	984	984	984	0
398	20230707	134900	62974117	984	984	984	984	7
399	20230707	134800	62967229	983	983	983	983	0
400	20230707	134700	62967229	983	983	983	983	0
401	20230707	134600	62967229	983	983	983	983	8
402	20230707	134500	62959365	984	984	984	984	7
403	20230707	134400	62952477	984	984	984	984	80
404	20230707	134300	62873757	984	984	984	984	106
405	20230707	134200	62769453	984	984	984	984	2102
406	20230707	134100	60701085	984	984	984	984	788
407	20230707	134000	59925693	984	984	984	984	0
408	20230707	133900	59925693	984	984	984	984	0
409	20230707	133800	59925693	984	984	984	984	0
410	20230707	133700	59925693	984	984	984	984	0
411	20230707	133600	59925693	984	984	984	984	1
412	20230707	133500	59924709	984	984	984	984	0
413	20230707	133400	59924709	984	984	984	984	0
414	20230707	133300	59924709	984	984	984	984	0
415	20230707	133200	59924709	984	984	984	984	0
416	20230707	133100	59924709	984	984	984	984	0
417	20230707	133000	59924709	984	984	984	984	0
418	20230707	132900	59924709	984	984	984	984	34
419	20230707	132800	59891253	983	983	983	983	0
420	20230707	132700	59891253	983	983	983	983	1004
421	20230707	132600	58904321	983	983	983	983	0
422	20230707	132500	58904321	983	983	983	983	0
423	20230707	132400	58904321	983	983	983	983	1
424	20230707	132300	58903338	983	983	983	983	0
425	20230707	132200	58903338	983	983	983	983	3
426	20230707	132100	58900389	982	982	982	982	0
427	20230707	132000	58900389	982	982	982	982	0
428	20230707	131900	58900389	982	982	982	982	0
429	20230707	131800	58900389	982	982	982	982	0
430	20230707	131700	58900389	982	982	982	982	0
431	20230707	131600	58900389	982	984	984	982	4048
432	20230707	131500	54918860	985	985	985	985	0
433	20230707	131400	54918860	985	985	985	985	0
434	20230707	131300	54918860	985	985	985	985	0
435	20230707	131200	54918860	985	985	985	985	0
436	20230707	131100	54918860	985	985	985	985	0
437	20230707	131000	54918860	985	984	985	984	11
438	20230707	130900	54908031	985	984	985	984	107
439	20230707	130800	54802644	985	987	987	984	5626
440	20230707	130700	49259120	990	990	990	990	0
441	20230707	130600	49259120	990	990	990	990	0
442	20230707	130500	49259120	990	990	990	990	0
443	20230707	130400	49259120	990	990	990	990	0
444	20230707	130300	49259120	990	990	990	990	0
445	20230707	130200	49259120	990	990	990	990	0
446	20230707	130100	49259120	990	990	990	990	0
447	20230707	130000	49259120	990	990	990	990	0
448	20230707	125900	49259120	990	990	990	990	0
449	20230707	125800	49259120	990	990	990	990	0
450	20230707	125700	49259120	990	990	990	990	0
451	20230707	125600	49259120	990	990	990	990	0
452	20230707	125500	49259120	990	990	990	990	0
453	20230707	125400	49259120	990	990	990	990	0
454	20230707	125300	49259120	990	990	990	990	782
455	20230707	125200	48484940	990	990	990	990	0
456	20230707	125100	48484940	990	990	990	990	0
457	20230707	125000	48484940	990	990	990	990	10
458	20230707	124900	48475040	990	990	990	990	0
459	20230707	124800	48475040	990	990	990	990	0
460	20230707	124700	48475040	990	990	990	990	0
461	20230707	124600	48475040	990	990	990	990	0
462	20230707	124500	48475040	990	990	990	990	0
463	20230707	124400	48475040	990	990	990	990	0
464	20230707	124300	48475040	990	990	990	990	0
465	20230707	124200	48475040	990	990	990	990	0
466	20230707	124100	48475040	990	990	990	990	5
467	20230707	124000	48470090	989	989	989	989	0
468	20230707	123900	48470090	989	989	989	989	1
469	20230707	123800	48469101	990	990	990	990	0
470	20230707	123700	48469101	990	990	990	990	208
471	20230707	123600	48263181	993	990	993	990	37
472	20230707	123500	48226548	993	993	993	993	0
473	20230707	123400	48226548	993	993	993	993	0
474	20230707	123300	48226548	993	993	993	993	50
475	20230707	123200	48176898	993	993	993	993	0
476	20230707	123100	48176898	993	993	993	993	0
477	20230707	123000	48176898	993	993	993	993	0
478	20230707	122900	48176898	993	993	993	993	169
479	20230707	122800	48009081	993	993	993	993	0
480	20230707	122700	48009081	993	993	993	993	0
481	20230707	122600	48009081	993	993	993	993	0
482	20230707	122500	48009081	993	993	993	993	0
483	20230707	122400	48009081	993	992	993	992	400
484	20230707	122300	47612266	992	992	992	992	5
485	20230707	122200	47607306	992	992	992	992	0
486	20230707	122100	47607306	992	992	992	992	0
487	20230707	122000	47607306	992	992	992	992	100
488	20230707	121900	47508106	992	992	992	992	380
489	20230707	121800	47131146	992	991	992	991	510
490	20230707	121700	46625708	991	991	991	991	1
491	20230707	121600	46624717	990	990	990	990	172
492	20230707	121500	46454437	990	990	990	990	15
493	20230707	121400	46439587	989	989	989	989	0
494	20230707	121300	46439587	989	989	989	989	0
495	20230707	121200	46439587	989	989	989	989	0
496	20230707	121100	46439587	989	989	989	989	0
497	20230707	121000	46439587	989	989	989	989	33
498	20230707	120900	46406950	989	989	989	989	500
499	20230707	120800	45912450	986	986	986	986	30
500	20230707	120700	45882870	989	989	989	989	0
501	20230707	120600	45882870	989	989	989	989	0
502	20230707	120500	45882870	989	989	989	989	0
503	20230707	120400	45882870	989	989	989	989	0
504	20230707	120300	45882870	989	989	989	989	0
505	20230707	120200	45882870	989	989	989	989	0
506	20230707	120100	45882870	989	989	989	989	102
507	20230707	120000	45781992	989	989	989	989	0
508	20230707	115900	45781992	989	989	989	989	0
509	20230707	115800	45781992	989	989	989	989	100
510	20230707	115700	45683092	990	990	990	990	0
511	20230707	115600	45683092	990	990	990	990	0
512	20230707	115500	45683092	990	990	990	990	0
513	20230707	115400	45683092	990	990	990	990	0
514	20230707	115300	45683092	990	990	990	990	0
515	20230707	115200	45683092	990	990	990	990	0
516	20230707	115100	45683092	990	990	990	990	0
517	20230707	115000	45683092	990	990	990	990	1
518	20230707	114900	45682102	991	991	991	991	0
519	20230707	114800	45682102	991	991	991	991	0
520	20230707	114700	45682102	991	991	991	991	0
521	20230707	114600	45682102	991	991	991	991	0
522	20230707	114500	45682102	991	991	991	991	0
523	20230707	114400	45682102	991	991	991	991	0
524	20230707	114300	45682102	991	991	991	991	0
525	20230707	114200	45682102	991	991	991	991	0
526	20230707	114100	45682102	991	991	991	991	2
527	20230707	114000	45680120	991	991	991	991	0
528	20230707	113900	45680120	991	991	991	991	50
529	20230707	113800	45630570	991	991	991	991	0
530	20230707	113700	45630570	991	991	991	991	0
531	20230707	113600	45630570	991	991	991	991	0
532	20230707	113500	45630570	991	991	991	991	0
533	20230707	113400	45630570	991	991	991	991	0
534	20230707	113300	45630570	991	991	991	991	0
535	20230707	113200	45630570	991	991	991	991	1
536	20230707	113100	45629579	985	985	985	985	0
537	20230707	113000	45629579	985	985	985	985	0
538	20230707	112900	45629579	985	985	985	985	0
539	20230707	112800	45629579	985	985	985	985	0
540	20230707	112700	45629579	985	985	985	985	0
541	20230707	112600	45629579	985	985	985	985	0
542	20230707	112500	45629579	985	985	985	985	0
543	20230707	112400	45629579	985	985	985	985	8
544	20230707	112300	45621699	984	985	985	984	3317
545	20230707	112200	42357749	986	986	986	986	0
546	20230707	112100	42357749	986	986	986	986	22
547	20230707	112000	42336057	985	985	985	985	0
548	20230707	111900	42336057	985	985	985	985	22
549	20230707	111800	42314387	984	984	984	984	0
550	20230707	111700	42314387	984	984	984	984	0
551	20230707	111600	42314387	984	985	985	984	285
552	20230707	111500	42033669	985	987	987	985	34
553	20230707	111400	42000135	986	986	986	986	0
554	20230707	111300	42000135	986	986	986	986	0
555	20230707	111200	42000135	986	986	986	986	0
556	20230707	111100	42000135	986	986	986	986	0
557	20230707	111000	42000135	986	986	986	986	0
558	20230707	110900	42000135	986	986	986	986	0
559	20230707	110800	42000135	986	986	986	986	0
560	20230707	110700	42000135	986	988	988	986	30
561	20230707	110600	41970517	991	991	991	991	50
562	20230707	110500	41920967	991	991	991	991	0
563	20230707	110400	41920967	991	991	991	991	0
564	20230707	110300	41920967	991	991	991	991	0
565	20230707	110200	41920967	991	991	991	991	0
566	20230707	110100	41920967	991	991	991	991	0
567	20230707	110000	41920967	991	991	991	991	2
568	20230707	105900	41918985	992	992	992	992	0
569	20230707	105800	41918985	992	988	992	988	191
570	20230707	105700	41730237	988	988	988	988	1
571	20230707	105600	41729249	985	985	985	985	0
572	20230707	105500	41729249	985	985	985	985	20
573	20230707	105400	41709549	985	985	985	985	0
574	20230707	105300	41709549	985	985	985	985	0
575	20230707	105200	41709549	985	985	985	985	0
576	20230707	105100	41709549	985	985	985	985	600
577	20230707	105000	41118549	985	987	987	985	4011
578	20230707	104900	37167652	988	988	988	988	0
579	20230707	104800	37167652	988	988	988	988	74
580	20230707	104700	37094540	988	988	988	988	10
581	20230707	104600	37084660	988	988	988	988	2555
582	20230707	104500	34560320	990	989	990	988	5077
583	20230707	104400	29542013	989	989	989	989	0
584	20230707	104300	29542013	989	990	990	989	288
585	20230707	104200	29257013	990	990	990	990	0
586	20230707	104100	29257013	990	992	992	990	269
587	20230707	104000	28990420	992	992	992	992	0
588	20230707	103900	28990420	992	992	992	992	0
589	20230707	103800	28990420	992	992	992	992	0
590	20230707	103700	28990420	992	992	992	992	0
591	20230707	103600	28990420	992	992	992	992	0
592	20230707	103500	28990420	992	992	992	992	0
593	20230707	103400	28990420	992	992	992	992	50
594	20230707	103300	28940820	992	991	992	991	6
595	20230707	103200	28934869	991	991	991	991	0
596	20230707	103100	28934869	991	991	991	991	0
597	20230707	103000	28934869	991	991	991	991	0
598	20230707	102900	28934869	991	991	991	991	0
599	20230707	102800	28934869	991	991	991	991	0
600	20230707	102700	28934869	991	991	991	991	1
601	20230707	102600	28933878	992	992	992	992	0
602	20230707	102500	28933878	992	992	992	992	30
603	20230707	102400	28904118	992	992	992	992	0
604	20230707	102300	28904118	992	992	992	992	1
605	20230707	102200	28903126	992	992	992	992	2
606	20230707	102100	28901142	992	992	992	992	126
607	20230707	102000	28776150	992	992	992	992	3
608	20230707	101900	28773174	991	991	991	991	0
609	20230707	101800	28773174	991	991	991	991	0
610	20230707	101700	28773174	991	991	991	991	0
611	20230707	101600	28773174	991	991	991	991	0
612	20230707	101500	28773174	991	991	991	991	0
613	20230707	101400	28773174	991	991	991	991	0
614	20230707	101300	28773174	991	991	991	991	0
615	20230707	101200	28773174	991	991	991	991	0
616	20230707	101100	28773174	991	991	991	991	1196
617	20230707	101000	27587938	991	991	991	991	0
618	20230707	100900	27587938	991	991	991	991	0
619	20230707	100800	27587938	991	990	991	990	1584
620	20230707	100700	26018687	989	989	989	989	72
621	20230707	100600	25947479	989	989	989	989	1
622	20230707	100500	25946490	988	988	988	988	90
623	20230707	100400	25857570	988	988	988	988	0
624	20230707	100300	25857570	988	988	988	988	0
625	20230707	100200	25857570	988	988	988	988	471
626	20230707	100100	25392222	989	989	989	989	0
627	20230707	100000	25392222	989	989	989	989	0
628	20230707	095900	25392222	989	989	989	989	3
629	20230707	095800	25389255	989	989	989	989	154
630	20230707	095700	25236949	990	990	990	990	5
631	20230707	095600	25231999	989	989	989	989	0
632	20230707	095500	25231999	989	989	989	989	5
633	20230707	095400	25227054	988	988	988	988	0
634	20230707	095300	25227054	988	988	988	988	0
635	20230707	095200	25227054	988	988	988	988	1995
636	20230707	095100	23255994	988	988	988	988	2879
637	20230707	095000	20411542	987	986	987	986	80
638	20230707	094900	20332596	986	986	986	986	0
639	20230707	094800	20332596	986	986	986	986	0
640	20230707	094700	20332596	986	986	986	986	0
641	20230707	094600	20332596	986	986	986	986	10
642	20230707	094500	20322736	987	987	987	987	0
643	20230707	094400	20322736	987	987	987	987	33
644	20230707	094300	20290165	986	986	986	986	0
645	20230707	094200	20290165	986	986	986	986	137
646	20230707	094100	20155083	986	986	986	986	0
647	20230707	094000	20155083	986	987	987	986	322
648	20230707	093900	19837590	987	987	987	987	0
649	20230707	093800	19837590	987	987	987	987	1
650	20230707	093700	19836603	988	988	988	988	0
651	20230707	093600	19836603	988	988	988	988	52
652	20230707	093500	19785227	988	988	988	988	15
653	20230707	093400	19770407	988	988	988	988	11
654	20230707	093300	19759539	988	988	988	988	10
655	20230707	093200	19749659	988	988	988	988	0
656	20230707	093100	19749659	988	985	988	984	357
657	20230707	093000	19398245	984	985	985	984	1500
658	20230707	092900	17922220	984	987	987	984	5849
659	20230707	092800	12166062	987	987	987	987	186
660	20230707	092700	11982480	987	987	987	987	0
661	20230707	092600	11982480	987	987	987	987	0
662	20230707	092500	11982480	987	988	988	987	50
663	20230707	092400	11933081	988	988	988	988	0
664	20230707	092300	11933081	988	988	988	988	1351
665	20230707	092200	10598293	988	989	989	988	269
666	20230707	092100	10332482	989	989	989	989	84
667	20230707	092000	10249406	988	988	988	988	499
668	20230707	091900	9756394	988	988	988	988	41
669	20230707	091800	9715886	988	989	989	988	203
670	20230707	091700	9515289	988	988	988	988	63
671	20230707	091600	9453045	988	988	988	988	30
672	20230707	091500	9423405	989	989	989	989	5
673	20230707	091400	9418460	989	989	989	989	0
674	20230707	091300	9418460	989	989	989	989	0
675	20230707	091200	9418460	989	989	989	989	540
676	20230707	091100	8884400	990	990	990	990	1124
677	20230707	091000	7771640	990	990	990	990	0
678	20230707	090900	7771640	990	990	990	990	0
679	20230707	090800	7771640	990	990	990	990	0
680	20230707	090700	7771640	990	990	990	990	0
681	20230707	090600	7771640	990	991	991	990	306
682	20230707	090500	7468626	991	991	991	991	137
683	20230707	090400	7332859	990	991	991	990	273
684	20230707	090300	7062587	990	990	990	990	189
685	20230707	090200	6875477	987	987	987	987	0
686	20230707	090100	6875477	987	987	987	987	0
687	20230707	090000	6875477	987	982	987	982	6996