KissMeData/363260/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	205800	824999555	969	969	969	969	18583
3	20230705	205700	824999555	969	969	969	969	0
4	20230705	205600	824999555	969	969	969	969	0
5	20230705	205500	824999555	969	969	969	969	0
6	20230705	205400	824999555	969	969	969	969	0
7	20230705	205300	824999555	969	969	969	969	0
8	20230705	205200	824999555	969	969	969	969	0
9	20230705	205100	824999555	969	969	969	969	0
10	20230705	205000	824999555	969	969	969	969	0
11	20230705	204900	824999555	969	969	969	969	0
12	20230705	204800	824999555	969	969	969	969	0
13	20230705	204700	824999555	969	969	969	969	0
14	20230705	204600	824999555	969	969	969	969	0
15	20230705	204500	824999555	969	969	969	969	0
16	20230705	204400	824999555	969	969	969	969	0
17	20230705	204300	824999555	969	969	969	969	0
18	20230705	204200	824999555	969	969	969	969	0
19	20230705	204100	824999555	969	969	969	969	0
20	20230705	204000	824999555	969	969	969	969	0
21	20230705	203900	824999555	969	969	969	969	0
22	20230705	203800	824999555	969	969	969	969	0
23	20230705	203700	824999555	969	969	969	969	0
24	20230705	203600	824999555	969	969	969	969	0
25	20230705	203500	824999555	969	969	969	969	0
26	20230705	203400	824999555	969	969	969	969	0
27	20230705	203300	824999555	969	969	969	969	0
28	20230705	203200	824999555	969	969	969	969	0
29	20230705	203100	824999555	969	969	969	969	0
30	20230705	203000	824999555	969	969	969	969	0
31	20230705	202900	824999555	969	969	969	969	0
32	20230705	202800	824999555	969	969	969	969	18583
33	20230705	202700	824999555	969	969	969	969	0
34	20230705	202600	824999555	969	969	969	969	0
35	20230705	202500	824999555	969	969	969	969	0
36	20230705	202400	824999555	969	969	969	969	0
37	20230705	202300	824999555	969	969	969	969	0
38	20230705	202200	824999555	969	969	969	969	0
39	20230705	202100	824999555	969	969	969	969	0
40	20230705	202000	824999555	969	969	969	969	0
41	20230705	201900	824999555	969	969	969	969	0
42	20230705	201800	824999555	969	969	969	969	0
43	20230705	201700	824999555	969	969	969	969	0
44	20230705	201600	824999555	969	969	969	969	0
45	20230705	201500	824999555	969	969	969	969	0
46	20230705	201400	824999555	969	969	969	969	0
47	20230705	201300	824999555	969	969	969	969	0
48	20230705	201200	824999555	969	969	969	969	0
49	20230705	201100	824999555	969	969	969	969	0
50	20230705	201000	824999555	969	969	969	969	0
51	20230705	200900	824999555	969	969	969	969	0
52	20230705	200800	824999555	969	969	969	969	0
53	20230705	200700	824999555	969	969	969	969	0
54	20230705	200600	824999555	969	969	969	969	0
55	20230705	200500	824999555	969	969	969	969	0
56	20230705	200400	824999555	969	969	969	969	0
57	20230705	200300	824999555	969	969	969	969	0
58	20230705	200200	824999555	969	969	969	969	0
59	20230705	200100	824999555	969	969	969	969	0
60	20230705	200000	824999555	969	969	969	969	0
61	20230705	195900	824999555	969	969	969	969	0
62	20230705	195800	824999555	969	969	969	969	18583
63	20230705	195700	824999555	969	969	969	969	0
64	20230705	195600	824999555	969	969	969	969	0
65	20230705	195500	824999555	969	969	969	969	0
66	20230705	195400	824999555	969	969	969	969	0
67	20230705	195300	824999555	969	969	969	969	0
68	20230705	195200	824999555	969	969	969	969	0
69	20230705	195100	824999555	969	969	969	969	0
70	20230705	195000	824999555	969	969	969	969	0
71	20230705	194900	824999555	969	969	969	969	0
72	20230705	194800	824999555	969	969	969	969	0
73	20230705	194700	824999555	969	969	969	969	0
74	20230705	194600	824999555	969	969	969	969	0
75	20230705	194500	824999555	969	969	969	969	0
76	20230705	194400	824999555	969	969	969	969	0
77	20230705	194300	824999555	969	969	969	969	0
78	20230705	194200	824999555	969	969	969	969	0
79	20230705	194100	824999555	969	969	969	969	0
80	20230705	194000	824999555	969	969	969	969	0
81	20230705	193900	824999555	969	969	969	969	0
82	20230705	193800	824999555	969	969	969	969	0
83	20230705	193700	824999555	969	969	969	969	0
84	20230705	193600	824999555	969	969	969	969	0
85	20230705	193500	824999555	969	969	969	969	0
86	20230705	193400	824999555	969	969	969	969	0
87	20230705	193300	824999555	969	969	969	969	0
88	20230705	193200	824999555	969	969	969	969	0
89	20230705	193100	824999555	969	969	969	969	0
90	20230705	193000	824999555	969	969	969	969	0
91	20230705	192900	824999555	969	969	969	969	0
92	20230705	192800	824999555	969	969	969	969	18583
93	20230705	192700	824999555	969	969	969	969	0
94	20230705	192600	824999555	969	969	969	969	0
95	20230705	192500	824999555	969	969	969	969	0
96	20230705	192400	824999555	969	969	969	969	0
97	20230705	192300	824999555	969	969	969	969	0
98	20230705	192200	824999555	969	969	969	969	0
99	20230705	192100	824999555	969	969	969	969	0
100	20230705	192000	824999555	969	969	969	969	0
101	20230705	191900	824999555	969	969	969	969	0
102	20230705	191800	824999555	969	969	969	969	0
103	20230705	191700	824999555	969	969	969	969	0
104	20230705	191600	824999555	969	969	969	969	0
105	20230705	191500	824999555	969	969	969	969	0
106	20230705	191400	824999555	969	969	969	969	0
107	20230705	191300	824999555	969	969	969	969	0
108	20230705	191200	824999555	969	969	969	969	0
109	20230705	191100	824999555	969	969	969	969	0
110	20230705	191000	824999555	969	969	969	969	0
111	20230705	190900	824999555	969	969	969	969	0
112	20230705	190800	824999555	969	969	969	969	0
113	20230705	190700	824999555	969	969	969	969	0
114	20230705	190600	824999555	969	969	969	969	0
115	20230705	190500	824999555	969	969	969	969	0
116	20230705	190400	824999555	969	969	969	969	0
117	20230705	190300	824999555	969	969	969	969	0
118	20230705	190200	824999555	969	969	969	969	0
119	20230705	190100	824999555	969	969	969	969	0
120	20230705	190000	824999555	969	969	969	969	0
121	20230705	185900	824999555	969	969	969	969	0
122	20230705	185800	824999555	969	969	969	969	18583
123	20230705	185700	824999555	969	969	969	969	0
124	20230705	185600	824999555	969	969	969	969	0
125	20230705	185500	824999555	969	969	969	969	0
126	20230705	185400	824999555	969	969	969	969	0
127	20230705	185300	824999555	969	969	969	969	0
128	20230705	185200	824999555	969	969	969	969	0
129	20230705	185100	824999555	969	969	969	969	0
130	20230705	185000	824999555	969	969	969	969	0
131	20230705	184900	824999555	969	969	969	969	0
132	20230705	184800	824999555	969	969	969	969	0
133	20230705	184700	824999555	969	969	969	969	0
134	20230705	184600	824999555	969	969	969	969	0
135	20230705	184500	824999555	969	969	969	969	0
136	20230705	184400	824999555	969	969	969	969	0
137	20230705	184300	824999555	969	969	969	969	0
138	20230705	184200	824999555	969	969	969	969	0
139	20230705	184100	824999555	969	969	969	969	0
140	20230705	184000	824999555	969	969	969	969	0
141	20230705	183900	824999555	969	969	969	969	0
142	20230705	183800	824999555	969	969	969	969	0
143	20230705	183700	824999555	969	969	969	969	0
144	20230705	183600	824999555	969	969	969	969	0
145	20230705	183500	824999555	969	969	969	969	0
146	20230705	183400	824999555	969	969	969	969	0
147	20230705	183300	824999555	969	969	969	969	0
148	20230705	183200	824999555	969	969	969	969	0
149	20230705	183100	824999555	969	969	969	969	0
150	20230705	183000	824999555	969	969	969	969	0
151	20230705	182900	824999555	969	969	969	969	0
152	20230705	182800	824999555	969	969	969	969	18583
153	20230705	182700	824999555	969	969	969	969	0
154	20230705	182600	824999555	969	969	969	969	0
155	20230705	182500	824999555	969	969	969	969	0
156	20230705	182400	824999555	969	969	969	969	0
157	20230705	182300	824999555	969	969	969	969	0
158	20230705	182200	824999555	969	969	969	969	0
159	20230705	182100	824999555	969	969	969	969	0
160	20230705	182000	824999555	969	969	969	969	0
161	20230705	181900	824999555	969	969	969	969	0
162	20230705	181800	824999555	969	969	969	969	0
163	20230705	181700	824999555	969	969	969	969	0
164	20230705	181600	824999555	969	969	969	969	0
165	20230705	181500	824999555	969	969	969	969	0
166	20230705	181400	824999555	969	969	969	969	0
167	20230705	181300	824999555	969	969	969	969	0
168	20230705	181200	824999555	969	969	969	969	0
169	20230705	181100	824999555	969	969	969	969	0
170	20230705	181000	824999555	969	969	969	969	0
171	20230705	180900	824999555	969	969	969	969	0
172	20230705	180800	824999555	969	969	969	969	0
173	20230705	180700	824999555	969	969	969	969	0
174	20230705	180600	824999555	969	969	969	969	0
175	20230705	180500	824999555	969	969	969	969	0
176	20230705	180400	824999555	969	969	969	969	0
177	20230705	180300	824999555	969	969	969	969	0
178	20230705	180200	824999555	969	969	969	969	0
179	20230705	180100	824999555	969	969	969	969	0
180	20230705	180000	824999555	969	969	969	969	0
181	20230705	175900	824999555	969	969	969	969	0
182	20230705	175800	824999555	969	969	969	969	18583
183	20230705	175700	824999555	969	969	969	969	0
184	20230705	175600	824999555	969	969	969	969	0
185	20230705	175500	824999555	969	969	969	969	0
186	20230705	175400	824999555	969	969	969	969	0
187	20230705	175300	824999555	969	969	969	969	0
188	20230705	175200	824999555	969	969	969	969	0
189	20230705	175100	824999555	969	969	969	969	0
190	20230705	175000	824999555	969	969	969	969	0
191	20230705	174900	824999555	969	969	969	969	0
192	20230705	174800	824999555	969	969	969	969	0
193	20230705	174700	824999555	969	969	969	969	0
194	20230705	174600	824999555	969	969	969	969	0
195	20230705	174500	824999555	969	969	969	969	0
196	20230705	174400	824999555	969	969	969	969	0
197	20230705	174300	824999555	969	969	969	969	0
198	20230705	174200	824999555	969	969	969	969	0
199	20230705	174100	824999555	969	969	969	969	0
200	20230705	174000	824999555	969	969	969	969	0
201	20230705	173900	824999555	969	969	969	969	0
202	20230705	173800	824999555	969	969	969	969	0
203	20230705	173700	824999555	969	969	969	969	0
204	20230705	173600	824999555	969	969	969	969	0
205	20230705	173500	824999555	969	969	969	969	0
206	20230705	173400	824999555	969	969	969	969	0
207	20230705	173300	824999555	969	969	969	969	0
208	20230705	173200	824999555	969	969	969	969	0
209	20230705	173100	824999555	969	969	969	969	0
210	20230705	173000	824999555	969	969	969	969	0
211	20230705	172900	824999555	969	969	969	969	0
212	20230705	172800	824999555	969	969	969	969	18583
213	20230705	172700	824999555	969	969	969	969	0
214	20230705	172600	824999555	969	969	969	969	0
215	20230705	172500	824999555	969	969	969	969	0
216	20230705	172400	824999555	969	969	969	969	0
217	20230705	172300	824999555	969	969	969	969	0
218	20230705	172200	824999555	969	969	969	969	0
219	20230705	172100	824999555	969	969	969	969	0
220	20230705	172000	824999555	969	969	969	969	0
221	20230705	171900	824999555	969	969	969	969	0
222	20230705	171800	824999555	969	969	969	969	0
223	20230705	171700	824999555	969	969	969	969	0
224	20230705	171600	824999555	969	969	969	969	0
225	20230705	171500	824999555	969	969	969	969	0
226	20230705	171400	824999555	969	969	969	969	0
227	20230705	171300	824999555	969	969	969	969	0
228	20230705	171200	824999555	969	969	969	969	0
229	20230705	171100	824999555	969	969	969	969	0
230	20230705	171000	824999555	969	969	969	969	0
231	20230705	170900	824999555	969	969	969	969	0
232	20230705	170800	824999555	969	969	969	969	0
233	20230705	170700	824999555	969	969	969	969	0
234	20230705	170600	824999555	969	969	969	969	0
235	20230705	170500	824999555	969	969	969	969	0
236	20230705	170400	824999555	969	969	969	969	0
237	20230705	170300	824999555	969	969	969	969	0
238	20230705	170200	824999555	969	969	969	969	0
239	20230705	170100	824999555	969	969	969	969	0
240	20230705	170000	824999555	969	969	969	969	0
241	20230705	165900	824999555	969	969	969	969	0
242	20230705	165800	824999555	969	969	969	969	18583
243	20230705	165700	824999555	969	969	969	969	0
244	20230705	165600	824999555	969	969	969	969	0
245	20230705	165500	824999555	969	969	969	969	0
246	20230705	165400	824999555	969	969	969	969	0
247	20230705	165300	824999555	969	969	969	969	0
248	20230705	165200	824999555	969	969	969	969	0
249	20230705	165100	824999555	969	969	969	969	0
250	20230705	165000	824999555	969	969	969	969	0
251	20230705	164900	824999555	969	969	969	969	0
252	20230705	164800	824999555	969	969	969	969	0
253	20230705	164700	824999555	969	969	969	969	0
254	20230705	164600	824999555	969	969	969	969	0
255	20230705	164500	824999555	969	969	969	969	0
256	20230705	164400	824999555	969	969	969	969	0
257	20230705	164300	824999555	969	969	969	969	0
258	20230705	164200	824999555	969	969	969	969	0
259	20230705	164100	824999555	969	969	969	969	0
260	20230705	164000	824999555	969	969	969	969	0
261	20230705	163900	824999555	969	969	969	969	0
262	20230705	163800	824999555	969	969	969	969	0
263	20230705	163700	824999555	969	969	969	969	0
264	20230705	163600	824999555	969	969	969	969	0
265	20230705	163500	824999555	969	969	969	969	0
266	20230705	163400	824999555	969	969	969	969	0
267	20230705	163300	824999555	969	969	969	969	0
268	20230705	163200	824999555	969	969	969	969	0
269	20230705	163100	824999555	969	969	969	969	0
270	20230705	163000	824999555	969	969	969	969	0
271	20230705	162900	824999555	969	969	969	969	0
272	20230705	162800	824999555	969	969	969	969	18583
273	20230705	162700	824999555	969	969	969	969	0
274	20230705	162600	824999555	969	969	969	969	0
275	20230705	162500	824999555	969	969	969	969	0
276	20230705	162400	824999555	969	969	969	969	0
277	20230705	162300	824999555	969	969	969	969	0
278	20230705	162200	824999555	969	969	969	969	0
279	20230705	162100	824999555	969	969	969	969	0
280	20230705	162000	824999555	969	969	969	969	0
281	20230705	161900	824999555	969	969	969	969	0
282	20230705	161800	824999555	969	969	969	969	0
283	20230705	161700	824999555	969	969	969	969	0
284	20230705	161600	824999555	969	969	969	969	0
285	20230705	161500	824999555	969	969	969	969	0
286	20230705	161400	824999555	969	969	969	969	0
287	20230705	161300	824999555	969	969	969	969	0
288	20230705	161200	824999555	969	969	969	969	0
289	20230705	161100	824999555	969	969	969	969	0
290	20230705	161000	824999555	969	969	969	969	0
291	20230705	160900	824999555	969	969	969	969	0
292	20230705	160800	824999555	969	969	969	969	0
293	20230705	160700	824999555	969	969	969	969	0
294	20230705	160600	824999555	969	969	969	969	0
295	20230705	160500	824999555	969	969	969	969	0
296	20230705	160400	824999555	969	969	969	969	0
297	20230705	160300	824999555	969	969	969	969	0
298	20230705	160200	824999555	969	969	969	969	0
299	20230705	160100	824999555	969	969	969	969	0
300	20230705	160000	824999555	969	969	969	969	0
301	20230705	155900	824999555	969	969	969	969	0
302	20230705	155800	824999555	969	969	969	969	18583
303	20230705	155700	824999555	969	969	969	969	0
304	20230705	155600	824999555	969	969	969	969	0
305	20230705	155500	824999555	969	969	969	969	0
306	20230705	155400	824999555	969	969	969	969	0
307	20230705	155300	824999555	969	969	969	969	0
308	20230705	155200	824999555	969	969	969	969	0
309	20230705	155100	824999555	969	969	969	969	0
310	20230705	155000	824999555	969	969	969	969	0
311	20230705	154900	824999555	969	969	969	969	0
312	20230705	154800	824999555	969	969	969	969	0
313	20230705	154700	824999555	969	969	969	969	0
314	20230705	154600	824999555	969	969	969	969	0
315	20230705	154500	824999555	969	969	969	969	0
316	20230705	154400	824999555	969	969	969	969	0
317	20230705	154300	824999555	969	969	969	969	0
318	20230705	154200	824999555	969	969	969	969	0
319	20230705	154100	824999555	969	969	969	969	0
320	20230705	154000	824999555	969	969	969	969	0
321	20230705	153900	824999555	969	969	969	969	0
322	20230705	153800	824999555	969	969	969	969	0
323	20230705	153700	824999555	969	969	969	969	0
324	20230705	153600	824999555	969	969	969	969	0
325	20230705	153500	824999555	969	969	969	969	0
326	20230705	153400	824999555	969	969	969	969	0
327	20230705	153300	824999555	969	969	969	969	0
328	20230705	153200	824999555	969	969	969	969	0
329	20230705	153100	824999555	969	969	969	969	0
330	20230705	153000	824999555	969	969	969	969	18583
331	20230705	152900	806992628	969	969	969	969	0
332	20230705	152800	806992628	969	969	969	969	0
333	20230705	152700	806992628	969	969	969	969	0
334	20230705	152600	806992628	969	969	969	969	0
335	20230705	152500	806992628	969	969	969	969	0
336	20230705	152400	806992628	969	969	969	969	0
337	20230705	152300	806992628	969	969	969	969	0
338	20230705	152200	806992628	969	969	969	969	0
339	20230705	152100	806992628	969	969	969	969	0
340	20230705	152000	806992628	969	969	969	969	0
341	20230705	151900	806992628	969	968	969	966	230
342	20230705	151800	806770006	968	968	968	968	2672
343	20230705	151700	804183510	968	968	968	968	1101
344	20230705	151600	803117742	968	963	968	963	126
345	20230705	151500	802995899	968	966	968	962	1302
346	20230705	151400	801742262	967	967	967	967	0
347	20230705	151300	801742262	967	967	967	967	1
348	20230705	151200	801741295	968	964	968	964	12
349	20230705	151100	801729720	965	965	965	965	2
350	20230705	151000	801727790	965	965	965	965	40
351	20230705	150900	801689190	967	967	967	967	1
352	20230705	150800	801688223	966	963	966	961	12355
353	20230705	150700	789797455	965	965	965	965	25
354	20230705	150600	789773330	966	965	966	963	329
355	20230705	150500	789456296	966	966	966	966	828
356	20230705	150400	788656448	966	964	966	963	4001
357	20230705	150300	784800471	964	963	966	963	5892
358	20230705	150200	779120671	964	965	965	963	742
359	20230705	150100	778405403	965	964	965	963	4444
360	20230705	150000	774121043	963	963	965	963	912
361	20230705	145900	773242784	964	964	966	964	923
362	20230705	145800	772353008	965	966	966	965	1547
363	20230705	145700	770858787	966	965	966	965	46
364	20230705	145600	770814390	965	965	965	965	87
365	20230705	145500	770730435	965	962	965	962	4800
366	20230705	145400	766107435	963	963	963	963	4113
367	20230705	145300	762146616	966	963	966	963	191
368	20230705	145200	761962677	966	966	966	966	1
369	20230705	145100	761961711	963	966	966	963	1072
370	20230705	145000	760928542	967	967	967	967	0
371	20230705	144900	760928542	967	967	967	967	1004
372	20230705	144800	759957674	963	964	964	963	91
373	20230705	144700	759870001	967	967	967	963	2394
374	20230705	144600	757563541	967	965	967	965	21
375	20230705	144500	757543274	967	967	967	967	865
376	20230705	144400	756706819	967	967	967	967	0
377	20230705	144300	756706819	967	967	967	967	1796
378	20230705	144200	754970087	967	967	967	967	90
379	20230705	144100	754883057	968	968	968	968	200
380	20230705	144000	754689457	969	968	969	968	10270
381	20230705	143900	744746481	968	968	968	968	601
382	20230705	143800	744164713	963	968	968	963	4323
383	20230705	143700	739993907	969	969	969	969	0
384	20230705	143600	739993907	969	969	969	969	0
385	20230705	143500	739993907	969	969	969	969	0
386	20230705	143400	739993907	969	969	969	969	0
387	20230705	143300	739993907	969	968	969	968	1157
388	20230705	143200	738873724	969	968	969	968	51
389	20230705	143100	738824355	968	968	968	968	1870
390	20230705	143000	737014195	968	968	968	968	400
391	20230705	142900	736626995	968	968	968	968	3128
392	20230705	142800	733599091	968	968	968	968	100
393	20230705	142700	733502291	968	968	968	968	1
394	20230705	142600	733501323	967	967	967	967	305
395	20230705	142500	733206388	968	968	968	968	2000
396	20230705	142400	731270388	968	969	969	968	532
397	20230705	142300	730755409	969	969	969	969	3
398	20230705	142200	730752502	969	969	969	969	0
399	20230705	142100	730752502	969	969	969	969	103
400	20230705	142000	730652695	969	969	969	969	134
401	20230705	141900	730522849	970	970	970	970	0
402	20230705	141800	730522849	970	970	970	970	0
403	20230705	141700	730522849	970	969	970	969	27
404	20230705	141600	730496685	969	969	969	969	4
405	20230705	141500	730492809	970	970	970	970	0
406	20230705	141400	730492809	970	970	970	970	986
407	20230705	141300	729536389	970	970	970	970	1821
408	20230705	141200	727770019	971	971	971	971	0
409	20230705	141100	727770019	971	971	971	971	0
410	20230705	141000	727770019	971	971	971	971	1000
411	20230705	140900	726799019	971	971	971	971	20
412	20230705	140800	726779599	971	971	971	971	327
413	20230705	140700	726462082	971	970	971	970	2
414	20230705	140600	726460141	971	971	971	971	502
415	20230705	140500	725972699	972	972	972	972	121
416	20230705	140400	725855087	972	972	972	972	0
417	20230705	140300	725855087	972	972	972	972	6
418	20230705	140200	725849255	972	972	972	972	0
419	20230705	140100	725849255	972	972	972	972	101
420	20230705	140000	725751083	972	973	973	972	2
421	20230705	135900	725749138	972	972	973	972	4702
422	20230705	135800	721178793	973	973	973	973	51
423	20230705	135700	721129170	973	973	973	973	0
424	20230705	135600	721129170	973	973	973	973	0
425	20230705	135500	721129170	973	973	973	973	0
426	20230705	135400	721129170	973	973	973	973	4
427	20230705	135300	721125278	973	971	973	971	28533
428	20230705	135200	693372016	970	970	970	970	0
429	20230705	135100	693372016	970	972	972	970	5
430	20230705	135000	693367159	972	974	974	972	7
431	20230705	134900	693360343	974	974	974	974	0
432	20230705	134800	693360343	974	968	974	967	240
433	20230705	134700	693128255	970	971	971	970	2663
434	20230705	134600	690543612	975	975	975	975	0
435	20230705	134500	690543612	975	975	975	975	0
436	20230705	134400	690543612	975	975	975	975	58
437	20230705	134300	690487062	972	972	972	972	0
438	20230705	134200	690487062	972	972	972	972	510
439	20230705	134100	689991342	972	970	972	970	3681
440	20230705	134000	686417322	970	969	970	969	1814
441	20230705	133900	684659551	969	969	969	969	10
442	20230705	133800	684649861	969	969	969	969	0
443	20230705	133700	684649861	969	969	969	969	0
444	20230705	133600	684649861	969	969	969	969	0
445	20230705	133500	684649861	969	969	969	969	0
446	20230705	133400	684649861	969	969	969	969	0
447	20230705	133300	684649861	969	967	969	967	24
448	20230705	133200	684626647	967	967	967	967	78
449	20230705	133100	684551221	969	969	969	969	0
450	20230705	133000	684551221	969	969	969	969	0
451	20230705	132900	684551221	969	969	969	969	1
452	20230705	132800	684550252	969	969	969	969	0
453	20230705	132700	684550252	969	968	969	963	851
454	20230705	132600	683729188	969	969	969	969	15
455	20230705	132500	683714653	969	969	969	969	0
456	20230705	132400	683714653	969	969	969	969	50
457	20230705	132300	683666203	969	969	969	967	5
458	20230705	132200	683661362	968	968	968	968	14
459	20230705	132100	683647810	969	965	969	963	5314
460	20230705	132000	678514055	968	967	968	965	5002
461	20230705	131900	673679954	968	967	968	967	20
462	20230705	131800	673660613	968	968	968	968	294
463	20230705	131700	673376021	969	969	969	969	6
464	20230705	131600	673370207	969	969	969	969	501
465	20230705	131500	672884738	970	970	970	969	146
466	20230705	131400	672743262	968	968	968	968	200
467	20230705	131300	672549662	970	970	970	970	0
468	20230705	131200	672549662	970	970	970	970	0
469	20230705	131100	672549662	970	970	970	970	0
470	20230705	131000	672549662	970	968	970	968	2279
471	20230705	130900	670343488	971	971	971	971	5
472	20230705	130800	670338633	971	971	971	971	1502
473	20230705	130700	668880191	971	971	971	971	12
474	20230705	130600	668868539	971	970	971	969	1366
475	20230705	130500	667543679	970	970	970	970	775
476	20230705	130400	666791929	970	967	970	967	2857
477	20230705	130300	664026370	967	966	967	966	830
478	20230705	130200	663224560	966	966	966	966	26
479	20230705	130100	663199444	966	966	966	966	1340
480	20230705	130000	661905004	966	966	966	966	618
481	20230705	125900	661308016	966	966	966	966	108
482	20230705	125800	661203688	966	966	966	965	3
483	20230705	125700	661200791	964	965	965	964	50
484	20230705	125600	661152576	966	966	966	966	500
485	20230705	125500	660669576	966	966	966	966	5
486	20230705	125400	660664746	967	967	967	967	0
487	20230705	125300	660664746	967	967	967	966	104
488	20230705	125200	660564183	962	963	967	962	2259
489	20230705	125100	658381678	963	963	963	963	184
490	20230705	125000	658204486	963	963	963	963	711
491	20230705	124900	657519793	963	963	963	963	1
492	20230705	124800	657518830	963	961	963	961	4089
493	20230705	124700	653589299	964	964	964	964	0
494	20230705	124600	653589299	964	964	964	960	7329
495	20230705	124500	646539769	964	965	965	962	13803
496	20230705	124400	633261276	965	965	965	965	1832
497	20230705	124300	631493396	965	965	965	965	50
498	20230705	124200	631445146	965	965	965	965	6
499	20230705	124100	631439356	965	965	965	965	1464
500	20230705	124000	630026596	965	965	965	965	2
501	20230705	123900	630024666	965	964	965	960	9105
502	20230705	123800	621277649	964	964	964	964	0
503	20230705	123700	621277649	964	964	964	964	1
504	20230705	123600	621276685	961	961	964	961	601
505	20230705	123500	620699121	961	965	965	961	400
506	20230705	123400	620313509	965	965	965	965	3
507	20230705	123300	620310614	961	965	965	961	1051
508	20230705	123200	619296599	965	961	966	961	7204
509	20230705	123100	612373469	961	962	962	961	102
510	20230705	123000	612275445	961	961	961	961	1
511	20230705	122900	612274484	961	962	962	961	7786
512	20230705	122800	604792136	962	962	965	962	2036
513	20230705	122700	602833501	965	965	965	965	100
514	20230705	122600	602737001	966	966	966	966	0
515	20230705	122500	602737001	966	966	966	966	0
516	20230705	122400	602737001	966	966	966	961	2504
517	20230705	122300	600329000	966	965	966	965	222
518	20230705	122200	600114659	962	963	963	962	200
519	20230705	122100	599922257	966	962	966	962	544
520	20230705	122000	599397533	961	962	962	961	1032
521	20230705	121900	598405780	964	964	964	964	1001
522	20230705	121800	597440816	966	966	966	966	0
523	20230705	121700	597440816	966	965	966	959	509
524	20230705	121600	596952578	965	965	965	960	4392
525	20230705	121500	592736235	958	963	963	958	3000
526	20230705	121400	589857302	966	965	966	963	631
527	20230705	121300	589249046	966	966	966	966	300
528	20230705	121200	588959246	966	966	966	966	347
529	20230705	121100	588624044	967	966	967	966	3
530	20230705	121000	588621144	967	967	967	967	0
531	20230705	120900	588621144	967	966	967	966	203
532	20230705	120800	588424844	967	967	967	967	0
533	20230705	120700	588424844	967	967	967	962	14
534	20230705	120600	588411323	966	965	967	960	72
535	20230705	120500	588341745	967	966	967	966	2
536	20230705	120400	588339812	967	962	967	962	10
537	20230705	120300	588330157	967	967	967	967	103
538	20230705	120200	588230556	968	970	970	958	9918
539	20230705	120100	578709567	966	970	970	966	103
540	20230705	120000	578610061	965	966	970	965	616
541	20230705	115900	578015056	965	965	965	965	1193
542	20230705	115800	576863811	971	971	971	971	0
543	20230705	115700	576863811	971	971	971	971	0
544	20230705	115600	576863811	971	971	971	965	1141
545	20230705	115500	575760700	971	964	971	964	1013
546	20230705	115400	574778084	971	966	971	966	5000
547	20230705	115300	569929959	966	961	966	954	22714
548	20230705	115200	548122464	961	962	962	961	2415
549	20230705	115100	545801054	962	962	962	962	1930
550	20230705	115000	543944394	962	963	963	962	5373
551	20230705	114900	538775368	963	963	963	963	229
552	20230705	114800	538554841	963	963	963	963	11
553	20230705	114700	538544248	964	965	965	962	4045
554	20230705	114600	534643314	965	966	966	965	1423
555	20230705	114500	533270097	965	965	965	965	111
556	20230705	114400	533162982	965	965	965	965	26
557	20230705	114300	533137892	968	965	968	965	651
558	20230705	114200	532509671	965	965	965	965	2351
559	20230705	114100	530240956	968	968	968	964	55
560	20230705	114000	530187920	965	965	965	965	4199
561	20230705	113900	526135885	967	967	968	960	35215
562	20230705	113800	492239048	967	967	967	967	1051
563	20230705	113700	491222731	968	970	970	968	24992
564	20230705	113600	467028565	971	971	971	971	102
565	20230705	113500	466929523	971	971	971	971	0
566	20230705	113400	466929523	971	971	971	971	2
567	20230705	113300	466927581	969	969	969	969	1629
568	20230705	113200	465349080	971	968	971	968	1153
569	20230705	113100	464230870	968	968	968	968	1003
570	20230705	113000	463259966	968	968	968	968	10
571	20230705	112900	463250286	968	968	968	968	121
572	20230705	112800	463133158	968	968	968	968	0
573	20230705	112700	463133158	968	965	968	965	510
574	20230705	112600	462640978	965	967	968	965	6082
575	20230705	112500	456762498	967	967	967	967	0
576	20230705	112400	456762498	967	968	968	967	8965
577	20230705	112300	448086378	968	970	970	968	8463
578	20230705	112200	439887242	969	969	969	969	1000
579	20230705	112100	438918242	969	970	970	969	631
580	20230705	112000	438306288	970	970	970	970	20
581	20230705	111900	438286888	971	970	971	970	2
582	20230705	111800	438284947	969	971	971	968	4304
583	20230705	111700	434115301	970	970	970	970	2
584	20230705	111600	434113361	970	970	970	970	0
585	20230705	111500	434113361	970	971	971	970	101
586	20230705	111400	434015390	970	970	970	970	0
587	20230705	111300	434015390	970	969	970	969	302
588	20230705	111200	433722748	970	971	971	970	5100
589	20230705	111100	428770748	971	970	971	969	3612
590	20230705	111000	425263519	968	968	968	968	0
591	20230705	110900	425263519	968	969	970	968	782
592	20230705	110800	424505963	970	970	970	970	10
593	20230705	110700	424496263	971	970	971	969	59
594	20230705	110600	424439078	970	969	970	969	311
595	20230705	110500	424137458	967	968	968	967	1620
596	20230705	110400	422570909	970	971	971	967	595
597	20230705	110300	421995276	971	970	971	967	15798
598	20230705	110200	406702738	970	971	971	970	2683
599	20230705	110100	404098066	971	971	971	971	502
600	20230705	110000	403610624	970	970	970	969	15324
601	20230705	105900	388760755	970	970	970	970	6000
602	20230705	105800	382940755	970	972	972	970	6769
603	20230705	105700	376373051	972	972	974	972	47
604	20230705	105600	376327365	972	974	974	972	1910
605	20230705	105500	374469041	974	972	974	971	5001
606	20230705	105400	369612046	974	974	974	974	30
607	20230705	105300	369582826	974	974	974	974	20
608	20230705	105200	369563346	974	974	974	974	0
609	20230705	105100	369563346	974	974	974	971	5026
610	20230705	105000	364683022	974	973	974	971	8516
611	20230705	104900	356410257	974	974	974	974	0
612	20230705	104800	356410257	974	973	974	973	21
613	20230705	104700	356389823	974	972	974	972	2180
614	20230705	104600	354269487	972	973	973	972	1833
615	20230705	104500	352487688	972	972	973	972	460
616	20230705	104400	352040167	973	972	973	972	845
617	20230705	104300	351218727	973	972	973	972	70
618	20230705	104200	351150637	973	973	974	973	2857
619	20230705	104100	348370770	974	974	974	974	1071
620	20230705	104000	347327616	977	977	977	977	0
621	20230705	103900	347327616	977	977	977	977	2
622	20230705	103800	347325662	974	977	977	974	58
623	20230705	103700	347269164	977	977	977	977	2
624	20230705	103600	347267210	977	977	977	977	105
625	20230705	103500	347164625	978	978	978	978	54
626	20230705	103400	347111813	978	976	978	976	338
627	20230705	103300	346781641	978	978	978	978	102
628	20230705	103200	346681885	977	977	977	977	0
629	20230705	103100	346681885	977	977	978	977	174
630	20230705	103000	346511764	978	978	978	978	30
631	20230705	102900	346482424	978	978	978	978	220
632	20230705	102800	346267264	978	974	978	974	48433
633	20230705	102700	299091650	974	974	974	974	1340
634	20230705	102600	297786490	973	973	973	973	705
635	20230705	102500	297100525	973	973	973	972	903
636	20230705	102400	296222806	972	972	972	972	3183
637	20230705	102300	293128930	973	973	973	973	244
638	20230705	102200	292891518	972	972	972	972	0
639	20230705	102100	292891518	972	973	974	972	905
640	20230705	102000	292011752	972	973	973	972	3557
641	20230705	101900	288554343	972	973	973	972	150
642	20230705	101800	288408493	973	974	974	973	6884
643	20230705	101700	281703697	974	974	974	974	51
644	20230705	101600	281654023	973	972	974	972	356
645	20230705	101500	281307987	974	971	974	971	3751
646	20230705	101400	277655803	972	975	975	972	5540
647	20230705	101300	272266542	975	975	975	975	390
648	20230705	101200	271886292	975	975	975	975	1362
649	20230705	101100	270558342	975	975	976	975	2574
650	20230705	101000	268048687	976	976	976	975	452
651	20230705	100900	267607536	976	976	976	976	0
652	20230705	100800	267607536	976	976	976	976	202
653	20230705	100700	267410384	976	975	976	975	350
654	20230705	100600	267069132	976	976	976	976	1000
655	20230705	100500	266093132	976	976	976	976	0
656	20230705	100400	266093132	976	977	978	976	446
657	20230705	100300	265657533	977	978	978	977	342
658	20230705	100200	265323398	978	978	978	978	610
659	20230705	100100	264726818	978	978	978	978	2
660	20230705	100000	264724862	975	975	975	974	490
661	20230705	095900	264247403	975	975	975	975	0
662	20230705	095800	264247403	975	975	978	975	782
663	20230705	095700	263483787	975	975	975	975	487
664	20230705	095600	263008962	978	978	978	978	106
665	20230705	095500	262905294	978	974	978	974	2
666	20230705	095400	262903342	979	977	979	970	31696
667	20230705	095300	232111634	978	977	978	977	1004
668	20230705	095200	231130722	977	977	979	977	693
669	20230705	095100	230453657	977	975	977	975	13059
670	20230705	095000	217717128	975	974	975	971	24881
671	20230705	094900	193484327	971	971	974	971	7
672	20230705	094800	193477524	974	971	974	971	850
673	20230705	094700	192652171	975	973	975	970	11473
674	20230705	094600	181509847	975	973	975	972	101
675	20230705	094500	181411671	972	977	977	972	34
676	20230705	094400	181378493	971	972	979	970	22146
677	20230705	094300	159875637	972	973	973	972	12407
678	20230705	094200	147812033	973	973	979	972	9719
679	20230705	094100	138355908	973	974	979	973	1447
680	20230705	094000	136946536	974	974	980	974	474
681	20230705	093900	136484848	975	980	980	975	3664
682	20230705	093800	132911729	975	975	975	975	0
683	20230705	093700	132911729	975	976	980	975	607
684	20230705	093600	132319589	976	976	976	975	2525
685	20230705	093500	129855590	980	980	980	980	37
686	20230705	093400	129819330	980	981	981	973	16173
687	20230705	093300	114076182	974	981	981	974	5008
688	20230705	093200	109193584	981	981	981	981	33
689	20230705	093100	109161211	975	978	981	975	15150
690	20230705	093000	94360931	981	981	981	981	1
691	20230705	092900	94359950	978	978	981	978	1490
692	20230705	092800	92902718	978	978	981	978	2453
693	20230705	092700	90503666	982	979	982	977	5805
694	20230705	092600	84826261	982	982	982	977	974
695	20230705	092500	83874443	977	982	982	977	5059
696	20230705	092400	78925923	982	982	982	979	447
697	20230705	092300	78487769	982	979	982	979	873
698	20230705	092200	77632576	979	982	982	979	2515
699	20230705	092100	75167881	980	980	982	980	1255
700	20230705	092000	73937873	980	981	981	979	7711
701	20230705	091900	66379262	981	988	988	981	6060
702	20230705	091800	60427935	988	988	988	988	15
703	20230705	091700	60413115	988	988	988	986	17
704	20230705	091600	60396321	988	988	988	988	256
705	20230705	091500	60143393	988	985	989	985	816
706	20230705	091400	59339618	985	984	985	980	6003
707	20230705	091300	53428856	983	983	984	981	3138
708	20230705	091200	50350147	984	984	984	981	725
709	20230705	091100	49638792	981	981	984	980	4214
710	20230705	091000	45506779	981	981	984	981	4213
711	20230705	090900	41370997	984	987	987	980	4519
712	20230705	090800	36934495	981	983	987	981	4864
713	20230705	090700	32158938	987	988	988	983	2605
714	20230705	090600	29597295	988	988	988	988	1447
715	20230705	090500	28167659	988	988	988	982	225
716	20230705	090400	27946649	989	986	989	980	6734
717	20230705	090300	21323045	989	989	993	987	3509
718	20230705	090200	17855708	989	986	989	984	2179
719	20230705	090100	15704147	986	989	992	980	8205
720	20230705	090000	7629622	992	991	994	989	7701