KissMeData/091970/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	194400	483094113	914	914	914	914	7478
3	20230704	194300	483094113	914	914	914	914	0
4	20230704	194200	483094113	914	914	914	914	0
5	20230704	194100	483094113	914	914	914	914	0
6	20230704	194000	483094113	914	914	914	914	0
7	20230704	193900	483094113	914	914	914	914	0
8	20230704	193800	483094113	914	914	914	914	0
9	20230704	193700	483094113	914	914	914	914	0
10	20230704	193600	483094113	914	914	914	914	0
11	20230704	193500	483094113	914	914	914	914	0
12	20230704	193400	483094113	914	914	914	914	0
13	20230704	193300	483094113	914	914	914	914	0
14	20230704	193200	483094113	914	914	914	914	0
15	20230704	193100	483094113	914	914	914	914	0
16	20230704	193000	483094113	914	914	914	914	0
17	20230704	192900	483094113	914	914	914	914	0
18	20230704	192800	483094113	914	914	914	914	0
19	20230704	192700	483094113	914	914	914	914	0
20	20230704	192600	483094113	914	914	914	914	0
21	20230704	192500	483094113	914	914	914	914	0
22	20230704	192400	483094113	914	914	914	914	0
23	20230704	192300	483094113	914	914	914	914	0
24	20230704	192200	483094113	914	914	914	914	0
25	20230704	192100	483094113	914	914	914	914	0
26	20230704	192000	483094113	914	914	914	914	0
27	20230704	191900	483094113	914	914	914	914	0
28	20230704	191800	483094113	914	914	914	914	0
29	20230704	191700	483094113	914	914	914	914	0
30	20230704	191600	483094113	914	914	914	914	0
31	20230704	191500	483094113	914	914	914	914	0
32	20230704	191400	483094113	914	914	914	914	7478
33	20230704	191300	483094113	914	914	914	914	0
34	20230704	191200	483094113	914	914	914	914	0
35	20230704	191100	483094113	914	914	914	914	0
36	20230704	191000	483094113	914	914	914	914	0
37	20230704	190900	483094113	914	914	914	914	0
38	20230704	190800	483094113	914	914	914	914	0
39	20230704	190700	483094113	914	914	914	914	0
40	20230704	190600	483094113	914	914	914	914	0
41	20230704	190500	483094113	914	914	914	914	0
42	20230704	190400	483094113	914	914	914	914	0
43	20230704	190300	483094113	914	914	914	914	0
44	20230704	190200	483094113	914	914	914	914	0
45	20230704	190100	483094113	914	914	914	914	0
46	20230704	190000	483094113	914	914	914	914	0
47	20230704	185900	483094113	914	914	914	914	0
48	20230704	185800	483094113	914	914	914	914	0
49	20230704	185700	483094113	914	914	914	914	0
50	20230704	185600	483094113	914	914	914	914	0
51	20230704	185500	483094113	914	914	914	914	0
52	20230704	185400	483094113	914	914	914	914	0
53	20230704	185300	483094113	914	914	914	914	0
54	20230704	185200	483094113	914	914	914	914	0
55	20230704	185100	483094113	914	914	914	914	0
56	20230704	185000	483094113	914	914	914	914	0
57	20230704	184900	483094113	914	914	914	914	0
58	20230704	184800	483094113	914	914	914	914	0
59	20230704	184700	483094113	914	914	914	914	0
60	20230704	184600	483094113	914	914	914	914	0
61	20230704	184500	483094113	914	914	914	914	0
62	20230704	184400	483094113	914	914	914	914	7478
63	20230704	184300	483094113	914	914	914	914	0
64	20230704	184200	483094113	914	914	914	914	0
65	20230704	184100	483094113	914	914	914	914	0
66	20230704	184000	483094113	914	914	914	914	0
67	20230704	183900	483094113	914	914	914	914	0
68	20230704	183800	483094113	914	914	914	914	0
69	20230704	183700	483094113	914	914	914	914	0
70	20230704	183600	483094113	914	914	914	914	0
71	20230704	183500	483094113	914	914	914	914	0
72	20230704	183400	483094113	914	914	914	914	0
73	20230704	183300	483094113	914	914	914	914	0
74	20230704	183200	483094113	914	914	914	914	0
75	20230704	183100	483094113	914	914	914	914	0
76	20230704	183000	483094113	914	914	914	914	0
77	20230704	182900	483094113	914	914	914	914	0
78	20230704	182800	483094113	914	914	914	914	0
79	20230704	182700	483094113	914	914	914	914	0
80	20230704	182600	483094113	914	914	914	914	0
81	20230704	182500	483094113	914	914	914	914	0
82	20230704	182400	483094113	914	914	914	914	0
83	20230704	182300	483094113	914	914	914	914	0
84	20230704	182200	483094113	914	914	914	914	0
85	20230704	182100	483094113	914	914	914	914	0
86	20230704	182000	483094113	914	914	914	914	0
87	20230704	181900	483094113	914	914	914	914	0
88	20230704	181800	483094113	914	914	914	914	0
89	20230704	181700	483094113	914	914	914	914	0
90	20230704	181600	483094113	914	914	914	914	0
91	20230704	181500	483094113	914	914	914	914	0
92	20230704	181400	483094113	914	914	914	914	7478
93	20230704	181300	483094113	914	914	914	914	0
94	20230704	181200	483094113	914	914	914	914	0
95	20230704	181100	483094113	914	914	914	914	0
96	20230704	181000	483094113	914	914	914	914	0
97	20230704	180900	483094113	914	914	914	914	0
98	20230704	180800	483094113	914	914	914	914	0
99	20230704	180700	483094113	914	914	914	914	0
100	20230704	180600	483094113	914	914	914	914	0
101	20230704	180500	483094113	914	914	914	914	0
102	20230704	180400	483094113	914	914	914	914	0
103	20230704	180300	483094113	914	914	914	914	0
104	20230704	180200	483094113	914	914	914	914	0
105	20230704	180100	483094113	914	914	914	914	0
106	20230704	180000	483094113	914	914	914	914	0
107	20230704	175900	483094113	914	914	914	914	0
108	20230704	175800	483094113	914	914	914	914	0
109	20230704	175700	483094113	914	914	914	914	0
110	20230704	175600	483094113	914	914	914	914	0
111	20230704	175500	483094113	914	914	914	914	0
112	20230704	175400	483094113	914	914	914	914	0
113	20230704	175300	483094113	914	914	914	914	0
114	20230704	175200	483094113	914	914	914	914	0
115	20230704	175100	483094113	914	914	914	914	0
116	20230704	175000	483094113	914	914	914	914	0
117	20230704	174900	483094113	914	914	914	914	0
118	20230704	174800	483094113	914	914	914	914	0
119	20230704	174700	483094113	914	914	914	914	0
120	20230704	174600	483094113	914	914	914	914	0
121	20230704	174500	483094113	914	914	914	914	0
122	20230704	174400	483094113	914	914	914	914	7478
123	20230704	174300	483094113	914	914	914	914	0
124	20230704	174200	483094113	914	914	914	914	0
125	20230704	174100	483094113	914	914	914	914	0
126	20230704	174000	483094113	914	914	914	914	0
127	20230704	173900	483094113	914	914	914	914	0
128	20230704	173800	483094113	914	914	914	914	0
129	20230704	173700	483094113	914	914	914	914	0
130	20230704	173600	483094113	914	914	914	914	0
131	20230704	173500	483094113	914	914	914	914	0
132	20230704	173400	483094113	914	914	914	914	0
133	20230704	173300	483094113	914	914	914	914	0
134	20230704	173200	483094113	914	914	914	914	0
135	20230704	173100	483094113	914	914	914	914	0
136	20230704	173000	483094113	914	914	914	914	0
137	20230704	172900	483094113	914	914	914	914	0
138	20230704	172800	483094113	914	914	914	914	0
139	20230704	172700	483094113	914	914	914	914	0
140	20230704	172600	483094113	914	914	914	914	0
141	20230704	172500	483094113	914	914	914	914	0
142	20230704	172400	483094113	914	914	914	914	0
143	20230704	172300	483094113	914	914	914	914	0
144	20230704	172200	483094113	914	914	914	914	0
145	20230704	172100	483094113	914	914	914	914	0
146	20230704	172000	483094113	914	914	914	914	0
147	20230704	171900	483094113	914	914	914	914	0
148	20230704	171800	483094113	914	914	914	914	0
149	20230704	171700	483094113	914	914	914	914	0
150	20230704	171600	483094113	914	914	914	914	0
151	20230704	171500	483094113	914	914	914	914	0
152	20230704	171400	483094113	914	914	914	914	7478
153	20230704	171300	483094113	914	914	914	914	0
154	20230704	171200	483094113	914	914	914	914	0
155	20230704	171100	483094113	914	914	914	914	0
156	20230704	171000	483094113	914	914	914	914	0
157	20230704	170900	483094113	914	914	914	914	0
158	20230704	170800	483094113	914	914	914	914	0
159	20230704	170700	483094113	914	914	914	914	0
160	20230704	170600	483094113	914	914	914	914	0
161	20230704	170500	483094113	914	914	914	914	0
162	20230704	170400	483094113	914	914	914	914	0
163	20230704	170300	483094113	914	914	914	914	0
164	20230704	170200	483094113	914	914	914	914	0
165	20230704	170100	483094113	914	914	914	914	0
166	20230704	170000	483094113	914	914	914	914	0
167	20230704	165900	483094113	914	914	914	914	0
168	20230704	165800	483094113	914	914	914	914	0
169	20230704	165700	483094113	914	914	914	914	0
170	20230704	165600	483094113	914	914	914	914	0
171	20230704	165500	483094113	914	914	914	914	0
172	20230704	165400	483094113	914	914	914	914	0
173	20230704	165300	483094113	914	914	914	914	0
174	20230704	165200	483094113	914	914	914	914	0
175	20230704	165100	483094113	914	914	914	914	0
176	20230704	165000	483094113	914	914	914	914	0
177	20230704	164900	483094113	914	914	914	914	0
178	20230704	164800	483094113	914	914	914	914	0
179	20230704	164700	483094113	914	914	914	914	0
180	20230704	164600	483094113	914	914	914	914	0
181	20230704	164500	483094113	914	914	914	914	0
182	20230704	164400	483094113	914	914	914	914	7478
183	20230704	164300	483094113	914	914	914	914	0
184	20230704	164200	483094113	914	914	914	914	0
185	20230704	164100	483094113	914	914	914	914	0
186	20230704	164000	483094113	914	914	914	914	0
187	20230704	163900	483094113	914	914	914	914	0
188	20230704	163800	483094113	914	914	914	914	0
189	20230704	163700	483094113	914	914	914	914	0
190	20230704	163600	483094113	914	914	914	914	0
191	20230704	163500	483094113	914	914	914	914	0
192	20230704	163400	483094113	914	914	914	914	0
193	20230704	163300	483094113	914	914	914	914	0
194	20230704	163200	483094113	914	914	914	914	0
195	20230704	163100	483094113	914	914	914	914	0
196	20230704	163000	483094113	914	914	914	914	0
197	20230704	162900	483094113	914	914	914	914	0
198	20230704	162800	483094113	914	914	914	914	0
199	20230704	162700	483094113	914	914	914	914	0
200	20230704	162600	483094113	914	914	914	914	0
201	20230704	162500	483094113	914	914	914	914	0
202	20230704	162400	483094113	914	914	914	914	0
203	20230704	162300	483094113	914	914	914	914	0
204	20230704	162200	483094113	914	914	914	914	0
205	20230704	162100	483094113	914	914	914	914	0
206	20230704	162000	483094113	914	914	914	914	0
207	20230704	161900	483094113	914	914	914	914	0
208	20230704	161800	483094113	914	914	914	914	0
209	20230704	161700	483094113	914	914	914	914	0
210	20230704	161600	483094113	914	914	914	914	0
211	20230704	161500	483094113	914	914	914	914	0
212	20230704	161400	483094113	914	914	914	914	7478
213	20230704	161300	483094113	914	914	914	914	0
214	20230704	161200	483094113	914	914	914	914	0
215	20230704	161100	483094113	914	914	914	914	0
216	20230704	161000	483094113	914	914	914	914	0
217	20230704	160900	483094113	914	914	914	914	0
218	20230704	160800	483094113	914	914	914	914	0
219	20230704	160700	483094113	914	914	914	914	0
220	20230704	160600	483094113	914	914	914	914	0
221	20230704	160500	483094113	914	914	914	914	0
222	20230704	160400	483094113	914	914	914	914	0
223	20230704	160300	483094113	914	914	914	914	0
224	20230704	160200	483094113	914	914	914	914	0
225	20230704	160100	483094113	914	914	914	914	0
226	20230704	160000	483094113	914	914	914	914	0
227	20230704	155900	483094113	914	914	914	914	0
228	20230704	155800	483094113	914	914	914	914	0
229	20230704	155700	483094113	914	914	914	914	0
230	20230704	155600	483094113	914	914	914	914	0
231	20230704	155500	483094113	914	914	914	914	0
232	20230704	155400	483094113	914	914	914	914	0
233	20230704	155300	483094113	914	914	914	914	0
234	20230704	155200	483094113	914	914	914	914	0
235	20230704	155100	483094113	914	914	914	914	0
236	20230704	155000	483094113	914	914	914	914	0
237	20230704	154900	483094113	914	914	914	914	0
238	20230704	154800	483094113	914	914	914	914	0
239	20230704	154700	483094113	914	914	914	914	0
240	20230704	154600	483094113	914	914	914	914	0
241	20230704	154500	483094113	914	914	914	914	0
242	20230704	154400	483094113	914	914	914	914	7478
243	20230704	154300	483094113	914	914	914	914	0
244	20230704	154200	483094113	914	914	914	914	0
245	20230704	154100	483094113	914	914	914	914	0
246	20230704	154000	483094113	914	914	914	914	0
247	20230704	153900	483094113	914	914	914	914	0
248	20230704	153800	483094113	914	914	914	914	0
249	20230704	153700	483094113	914	914	914	914	0
250	20230704	153600	483094113	914	914	914	914	0
251	20230704	153500	483094113	914	914	914	914	0
252	20230704	153400	483094113	914	914	914	914	0
253	20230704	153300	483094113	914	914	914	914	0
254	20230704	153200	483094113	914	914	914	914	0
255	20230704	153100	483094113	914	914	914	914	0
256	20230704	153000	483094113	914	914	914	914	7478
257	20230704	152900	476259221	920	920	920	920	0
258	20230704	152800	476259221	920	920	920	920	0
259	20230704	152700	476259221	920	920	920	920	0
260	20230704	152600	476259221	920	920	920	920	0
261	20230704	152500	476259221	920	920	920	920	0
262	20230704	152400	476259221	920	920	920	920	0
263	20230704	152300	476259221	920	920	920	920	0
264	20230704	152200	476259221	920	920	920	920	0
265	20230704	152100	476259221	920	920	920	920	0
266	20230704	152000	476259221	920	920	920	920	0
267	20230704	151900	476259221	920	920	920	919	150
268	20230704	151800	476121241	917	917	917	917	150
269	20230704	151700	475983691	917	918	918	917	283
270	20230704	151600	475724015	918	920	920	918	61
271	20230704	151500	475668005	920	920	920	920	0
272	20230704	151400	475668005	920	920	920	920	1
273	20230704	151300	475667085	919	919	919	919	0
274	20230704	151200	475667085	919	919	919	919	347
275	20230704	151100	475348192	919	921	921	919	465
276	20230704	151000	474920249	921	922	922	921	207
277	20230704	150900	474729595	921	921	921	921	0
278	20230704	150800	474729595	921	921	921	921	4
279	20230704	150700	474725911	921	923	923	921	129
280	20230704	150600	474606852	923	923	923	923	1
281	20230704	150500	474605929	924	924	924	924	1
282	20230704	150400	474605005	923	923	923	923	0
283	20230704	150300	474605005	923	923	923	923	159
284	20230704	150200	474458248	923	923	923	923	0
285	20230704	150100	474458248	923	923	923	923	1
286	20230704	150000	474457325	924	924	924	924	0
287	20230704	145900	474457325	924	924	924	924	0
288	20230704	145800	474457325	924	924	924	924	236
289	20230704	145700	474239261	924	924	924	924	6
290	20230704	145600	474233717	923	923	923	923	0
291	20230704	145500	474233717	923	923	923	923	400
292	20230704	145400	473864517	924	924	924	924	0
293	20230704	145300	473864517	924	924	924	924	563
294	20230704	145200	473344305	924	924	924	924	278
295	20230704	145100	473087433	924	924	924	924	0
296	20230704	145000	473087433	924	924	924	924	203
297	20230704	144900	472899861	925	925	925	925	33
298	20230704	144800	472869336	926	926	926	926	0
299	20230704	144700	472869336	926	926	926	926	201
300	20230704	144600	472683210	926	931	931	926	2794
301	20230704	144500	470093617	931	931	931	931	0
302	20230704	144400	470093617	931	931	931	931	0
303	20230704	144300	470093617	931	931	931	931	0
304	20230704	144200	470093617	931	931	931	931	30
305	20230704	144100	470065687	931	931	931	931	0
306	20230704	144000	470065687	931	931	931	931	779
307	20230704	143900	469340438	932	930	932	930	3218
308	20230704	143800	466345447	930	929	930	929	103
309	20230704	143700	466249667	926	926	926	926	0
310	20230704	143600	466249667	926	926	926	926	0
311	20230704	143500	466249667	926	926	926	926	425
312	20230704	143400	465856117	924	924	924	924	500
313	20230704	143300	465394117	924	924	924	924	0
314	20230704	143200	465394117	924	924	924	924	0
315	20230704	143100	465394117	924	924	924	924	54
316	20230704	143000	465344221	924	924	924	924	0
317	20230704	142900	465344221	924	924	924	924	0
318	20230704	142800	465344221	924	924	924	924	0
319	20230704	142700	465344221	924	924	924	924	0
320	20230704	142600	465344221	924	924	924	924	0
321	20230704	142500	465344221	924	924	924	924	0
322	20230704	142400	465344221	924	924	924	924	0
323	20230704	142300	465344221	924	924	924	924	0
324	20230704	142200	465344221	924	924	924	924	0
325	20230704	142100	465344221	924	924	924	924	0
326	20230704	142000	465344221	924	924	924	924	37
327	20230704	141900	465310033	925	924	925	924	147
328	20230704	141800	465174156	925	924	925	924	2633
329	20230704	141700	462738745	924	924	924	924	0
330	20230704	141600	462738745	924	924	924	924	0
331	20230704	141500	462738745	924	924	924	924	1
332	20230704	141400	462737821	924	924	924	924	0
333	20230704	141300	462737821	924	924	924	924	1
334	20230704	141200	462736897	924	924	924	924	93
335	20230704	141100	462650965	924	924	924	924	2
336	20230704	141000	462649117	925	925	925	925	0
337	20230704	140900	462649117	925	925	925	925	0
338	20230704	140800	462649117	925	925	925	925	0
339	20230704	140700	462649117	925	925	925	925	0
340	20230704	140600	462649117	925	925	925	925	0
341	20230704	140500	462649117	925	925	925	925	0
342	20230704	140400	462649117	925	924	925	924	14
343	20230704	140300	462636180	926	926	926	926	373
344	20230704	140200	462290782	931	931	931	931	0
345	20230704	140100	462290782	931	926	931	926	12
346	20230704	140000	462279665	933	933	933	933	0
347	20230704	135900	462279665	933	933	933	933	37
348	20230704	135800	462245144	927	927	927	927	0
349	20230704	135700	462245144	927	928	928	927	239
350	20230704	135600	462023590	934	934	934	934	1
351	20230704	135500	462022656	925	936	936	925	328
352	20230704	135400	461719057	935	930	935	930	49
353	20230704	135300	461673432	935	930	936	930	62
354	20230704	135200	461615761	930	930	930	930	10
355	20230704	135100	461606461	937	937	937	937	0
356	20230704	135000	461606461	937	930	937	924	130
357	20230704	134900	461485731	930	930	930	930	167
358	20230704	134800	461330421	929	934	934	929	371
359	20230704	134700	460984367	943	943	943	943	1
360	20230704	134600	460983424	945	939	945	939	16935
361	20230704	134500	445007610	940	935	940	935	10000
362	20230704	134400	435610752	940	931	940	931	10000
363	20230704	134300	426217874	930	930	930	930	0
364	20230704	134200	426217874	930	930	930	930	50
365	20230704	134100	426171374	929	931	931	929	372
366	20230704	134000	425825582	931	930	931	930	111
367	20230704	133900	425722282	930	928	930	928	3396
368	20230704	133800	422569916	928	925	928	925	2659
369	20230704	133700	420106974	925	923	925	921	330
370	20230704	133600	419802076	922	916	922	916	4541
371	20230704	133500	415626838	917	917	917	917	0
372	20230704	133400	415626838	917	917	917	917	0
373	20230704	133300	415626838	917	917	917	917	0
374	20230704	133200	415626838	917	917	917	917	0
375	20230704	133100	415626838	917	917	917	917	0
376	20230704	133000	415626838	917	917	917	917	0
377	20230704	132900	415626838	917	915	917	915	520
378	20230704	132800	415150016	915	915	915	915	1
379	20230704	132700	415149101	912	912	912	912	0
380	20230704	132600	415149101	912	912	912	912	0
381	20230704	132500	415149101	912	912	912	912	0
382	20230704	132400	415149101	912	912	912	912	106
383	20230704	132300	415052429	915	915	915	915	32
384	20230704	132200	415023149	913	913	913	913	0
385	20230704	132100	415023149	913	913	913	913	0
386	20230704	132000	415023149	913	913	913	913	199
387	20230704	131900	414841462	913	913	913	913	0
388	20230704	131800	414841462	913	913	913	913	0
389	20230704	131700	414841462	913	913	913	913	95
390	20230704	131600	414754727	913	913	913	913	5
391	20230704	131500	414750162	917	917	917	917	0
392	20230704	131400	414750162	917	917	917	917	0
393	20230704	131300	414750162	917	917	917	917	0
394	20230704	131200	414750162	917	917	917	917	0
395	20230704	131100	414750162	917	917	917	917	0
396	20230704	131000	414750162	917	917	917	917	0
397	20230704	130900	414750162	917	917	917	917	0
398	20230704	130800	414750162	917	917	917	917	0
399	20230704	130700	414750162	917	917	917	917	1
400	20230704	130600	414749245	912	912	912	912	0
401	20230704	130500	414749245	912	912	912	912	0
402	20230704	130400	414749245	912	912	912	912	5
403	20230704	130300	414744685	918	918	918	918	0
404	20230704	130200	414744685	918	918	918	918	0
405	20230704	130100	414744685	918	918	918	918	0
406	20230704	130000	414744685	918	918	918	918	0
407	20230704	125900	414744685	918	918	918	918	0
408	20230704	125800	414744685	918	918	918	918	0
409	20230704	125700	414744685	918	918	918	918	0
410	20230704	125600	414744685	918	918	918	918	0
411	20230704	125500	414744685	918	918	918	918	20
412	20230704	125400	414726325	918	918	918	918	0
413	20230704	125300	414726325	918	918	918	918	0
414	20230704	125200	414726325	918	917	918	917	100
415	20230704	125100	414634526	918	918	918	918	100
416	20230704	125000	414542726	918	918	918	918	0
417	20230704	124900	414542726	918	918	918	918	0
418	20230704	124800	414542726	918	918	918	918	0
419	20230704	124700	414542726	918	918	918	918	0
420	20230704	124600	414542726	918	918	918	918	0
421	20230704	124500	414542726	918	918	918	918	0
422	20230704	124400	414542726	918	918	918	918	0
423	20230704	124300	414542726	918	918	918	918	300
424	20230704	124200	414267326	918	918	918	918	0
425	20230704	124100	414267326	918	918	918	918	0
426	20230704	124000	414267326	918	917	918	917	8
427	20230704	123900	414259987	912	912	912	912	0
428	20230704	123800	414259987	912	912	912	912	0
429	20230704	123700	414259987	912	912	912	912	0
430	20230704	123600	414259987	912	913	913	912	150
431	20230704	123500	414123057	918	918	918	918	0
432	20230704	123400	414123057	918	918	918	918	0
433	20230704	123300	414123057	918	918	918	918	0
434	20230704	123200	414123057	918	918	918	918	0
435	20230704	123100	414123057	918	918	918	918	0
436	20230704	123000	414123057	918	918	918	918	0
437	20230704	122900	414123057	918	918	918	918	0
438	20230704	122800	414123057	918	918	918	918	0
439	20230704	122700	414123057	918	918	918	918	0
440	20230704	122600	414123057	918	918	918	918	0
441	20230704	122500	414123057	918	918	918	918	0
442	20230704	122400	414123057	918	918	918	918	0
443	20230704	122300	414123057	918	918	918	918	0
444	20230704	122200	414123057	918	918	918	918	1
445	20230704	122100	414122139	913	914	914	913	2142
446	20230704	122000	412164800	918	918	918	918	0
447	20230704	121900	412164800	918	918	918	918	0
448	20230704	121800	412164800	918	914	918	914	1260
449	20230704	121700	411012760	918	918	918	918	0
450	20230704	121600	411012760	918	918	918	918	0
451	20230704	121500	411012760	918	918	918	918	0
452	20230704	121400	411012760	918	918	918	918	0
453	20230704	121300	411012760	918	918	918	918	0
454	20230704	121200	411012760	918	918	918	918	0
455	20230704	121100	411012760	918	917	918	917	5
456	20230704	121000	411008173	914	918	918	914	1090
457	20230704	120900	410011553	919	919	919	919	0
458	20230704	120800	410011553	919	919	919	919	0
459	20230704	120700	410011553	919	919	919	919	0
460	20230704	120600	410011553	919	919	919	919	0
461	20230704	120500	410011553	919	919	919	919	20
462	20230704	120400	409993173	919	919	919	919	0
463	20230704	120300	409993173	919	919	919	919	0
464	20230704	120200	409993173	919	919	919	919	0
465	20230704	120100	409993173	919	919	919	919	0
466	20230704	120000	409993173	919	919	919	919	0
467	20230704	115900	409993173	919	918	919	918	163
468	20230704	115800	409843386	914	914	914	914	0
469	20230704	115700	409843386	914	914	914	914	0
470	20230704	115600	409843386	914	914	914	914	0
471	20230704	115500	409843386	914	914	914	914	0
472	20230704	115400	409843386	914	914	914	914	0
473	20230704	115300	409843386	914	914	914	914	0
474	20230704	115200	409843386	914	914	914	914	0
475	20230704	115100	409843386	914	915	915	914	599
476	20230704	115000	409295700	919	919	919	919	0
477	20230704	114900	409295700	919	919	919	919	142
478	20230704	114800	409165202	920	919	920	919	42
479	20230704	114700	409126573	920	920	920	920	0
480	20230704	114600	409126573	920	920	920	920	508
481	20230704	114500	408659213	920	917	920	917	330
482	20230704	114400	408355925	914	914	914	914	0
483	20230704	114300	408355925	914	914	914	914	0
484	20230704	114200	408355925	914	914	914	914	0
485	20230704	114100	408355925	914	914	914	914	0
486	20230704	114000	408355925	914	914	914	914	0
487	20230704	113900	408355925	914	914	914	914	0
488	20230704	113800	408355925	914	914	914	914	0
489	20230704	113700	408355925	914	914	914	914	0
490	20230704	113600	408355925	914	914	914	914	0
491	20230704	113500	408355925	914	914	914	914	0
492	20230704	113400	408355925	914	914	914	914	0
493	20230704	113300	408355925	914	914	914	914	0
494	20230704	113200	408355925	914	914	914	914	0
495	20230704	113100	408355925	914	914	914	914	0
496	20230704	113000	408355925	914	914	914	914	0
497	20230704	112900	408355925	914	917	917	914	363
498	20230704	112800	408023243	917	917	917	917	0
499	20230704	112700	408023243	917	917	917	917	0
500	20230704	112600	408023243	917	917	917	917	0
501	20230704	112500	408023243	917	917	917	917	241
502	20230704	112400	407802246	917	917	917	917	0
503	20230704	112300	407802246	917	917	917	917	0
504	20230704	112200	407802246	917	917	917	917	0
505	20230704	112100	407802246	917	917	917	917	10
506	20230704	112000	407793076	917	917	917	917	10
507	20230704	111900	407783906	918	918	918	918	0
508	20230704	111800	407783906	918	918	918	918	0
509	20230704	111700	407783906	918	917	918	917	1000
510	20230704	111600	406865916	918	918	918	918	0
511	20230704	111500	406865916	918	918	918	918	0
512	20230704	111400	406865916	918	918	918	918	0
513	20230704	111300	406865916	918	918	918	918	1
514	20230704	111200	406864998	917	917	917	917	0
515	20230704	111100	406864998	917	917	917	917	697
516	20230704	111000	406225849	919	919	919	919	0
517	20230704	110900	406225849	919	919	919	919	36
518	20230704	110800	406192765	917	917	917	917	11559
519	20230704	110700	395593162	917	917	917	917	0
520	20230704	110600	395593162	917	917	917	917	5001
521	20230704	110500	391007245	919	915	919	915	11514
522	20230704	110400	380457119	915	915	915	915	109
523	20230704	110300	380357384	916	916	916	916	0
524	20230704	110200	380357384	916	914	916	914	87
525	20230704	110100	380277761	914	914	914	914	19
526	20230704	110000	380260395	911	913	914	911	905
527	20230704	105900	379435795	909	911	911	909	3701
528	20230704	105800	376069166	915	915	915	915	0
529	20230704	105700	376069166	915	910	915	910	545
530	20230704	105600	375573211	909	915	915	909	642
531	20230704	105500	374989306	909	914	916	909	188
532	20230704	105400	374818313	909	916	916	909	2098
533	20230704	105300	372908475	915	915	915	915	117
534	20230704	105200	372801420	916	910	916	908	8246
535	20230704	105100	365305601	909	907	915	906	5475
536	20230704	105000	360340431	907	913	913	907	16135
537	20230704	104900	345663837	913	917	917	910	20695
538	20230704	104800	326805512	914	919	919	913	2402
539	20230704	104700	324601507	919	913	921	913	8907
540	20230704	104600	316454635	913	914	921	909	33026
541	20230704	104500	286356168	913	960	963	913	126333
542	20230704	104400	167610536	952	942	986	942	137331
543	20230704	104300	35439635	947	939	947	939	14641
544	20230704	104200	21604871	939	925	945	925	10940
545	20230704	104100	11351673	924	918	924	918	3513
546	20230704	104000	8114589	918	918	918	918	0
547	20230704	103900	8114589	918	918	918	918	0
548	20230704	103800	8114589	918	918	918	918	1
549	20230704	103700	8113671	914	914	914	914	0
550	20230704	103600	8113671	914	914	914	914	92
551	20230704	103500	8029583	914	914	914	914	0
552	20230704	103400	8029583	914	914	914	914	0
553	20230704	103300	8029583	914	914	914	914	1
554	20230704	103200	8028669	917	917	917	917	0
555	20230704	103100	8028669	917	917	917	917	55
556	20230704	103000	7978234	917	917	917	917	0
557	20230704	102900	7978234	917	917	917	917	0
558	20230704	102800	7978234	917	917	917	917	447
559	20230704	102700	7568335	917	917	917	917	0
560	20230704	102600	7568335	917	917	917	917	0
561	20230704	102500	7568335	917	917	917	917	1
562	20230704	102400	7567418	915	915	915	915	0
563	20230704	102300	7567418	915	915	915	915	0
564	20230704	102200	7567418	915	915	915	915	0
565	20230704	102100	7567418	915	915	915	915	0
566	20230704	102000	7567418	915	915	915	915	0
567	20230704	101900	7567418	915	915	915	915	100
568	20230704	101800	7475918	915	915	915	915	0
569	20230704	101700	7475918	915	915	915	915	0
570	20230704	101600	7475918	915	915	915	915	0
571	20230704	101500	7475918	915	916	918	915	2299
572	20230704	101400	5372002	918	918	918	918	400
573	20230704	101300	5004802	918	917	918	917	216
574	20230704	101200	4806529	916	916	916	916	100
575	20230704	101100	4714929	916	916	916	916	161
576	20230704	101000	4567453	916	916	916	916	0
577	20230704	100900	4567453	916	916	916	916	0
578	20230704	100800	4567453	916	916	916	916	0
579	20230704	100700	4567453	916	915	916	915	110
580	20230704	100600	4466713	916	916	916	916	5
581	20230704	100500	4462133	915	915	915	915	70
582	20230704	100400	4398083	915	915	915	915	0
583	20230704	100300	4398083	915	915	915	915	0
584	20230704	100200	4398083	915	915	915	915	0
585	20230704	100100	4398083	915	915	915	915	0
586	20230704	100000	4398083	915	915	915	915	0
587	20230704	095900	4398083	915	915	915	915	0
588	20230704	095800	4398083	915	915	915	915	0
589	20230704	095700	4398083	915	915	915	915	0
590	20230704	095600	4398083	915	915	915	915	0
591	20230704	095500	4398083	915	915	915	915	0
592	20230704	095400	4398083	915	915	915	915	0
593	20230704	095300	4398083	915	915	915	915	50
594	20230704	095200	4352333	915	915	915	915	50
595	20230704	095100	4306583	915	915	915	915	506
596	20230704	095000	3843593	915	915	915	915	258
597	20230704	094900	3607523	915	915	915	915	0
598	20230704	094800	3607523	915	915	915	915	0
599	20230704	094700	3607523	915	915	915	915	236
600	20230704	094600	3391583	914	914	914	914	0
601	20230704	094500	3391583	914	914	914	914	0
602	20230704	094400	3391583	914	914	914	914	0
603	20230704	094300	3391583	914	914	914	914	73
604	20230704	094200	3324861	913	913	913	913	0
605	20230704	094100	3324861	913	913	913	913	0
606	20230704	094000	3324861	913	913	913	913	0
607	20230704	093900	3324861	913	913	913	913	0
608	20230704	093800	3324861	913	913	913	913	159
609	20230704	093700	3179694	913	913	913	913	1
610	20230704	093600	3178781	911	911	911	911	0
611	20230704	093500	3178781	911	912	912	911	23
612	20230704	093400	3157820	913	913	913	913	0
613	20230704	093300	3157820	913	913	913	913	2
614	20230704	093200	3155994	912	912	912	912	0
615	20230704	093100	3155994	912	912	912	912	0
616	20230704	093000	3155994	912	912	912	912	92
617	20230704	092900	3072090	912	912	912	912	0
618	20230704	092800	3072090	912	912	912	912	1
619	20230704	092700	3071178	911	911	911	911	0
620	20230704	092600	3071178	911	911	911	911	0
621	20230704	092500	3071178	911	911	911	911	0
622	20230704	092400	3071178	911	911	911	911	0
623	20230704	092300	3071178	911	911	911	911	0
624	20230704	092200	3071178	911	911	911	911	0
625	20230704	092100	3071178	911	911	911	911	0
626	20230704	092000	3071178	911	911	911	911	1
627	20230704	091900	3070267	908	908	908	908	153
628	20230704	091800	2931343	911	911	911	911	2
629	20230704	091700	2929521	908	911	911	908	1735
630	20230704	091600	1354105	912	912	912	912	0
631	20230704	091500	1354105	912	912	912	912	164
632	20230704	091400	1204537	914	914	914	914	0
633	20230704	091300	1204537	914	914	914	914	0
634	20230704	091200	1204537	914	914	914	914	0
635	20230704	091100	1204537	914	913	914	913	100
636	20230704	091000	1113172	911	911	911	911	0
637	20230704	090900	1113172	911	911	911	911	9
638	20230704	090800	1104973	910	910	910	910	489
639	20230704	090700	659983	913	913	913	913	0
640	20230704	090600	659983	913	913	913	913	0
641	20230704	090500	659983	913	913	913	913	3
642	20230704	090400	657244	914	914	914	914	37
643	20230704	090300	623426	915	915	915	915	0
644	20230704	090200	623426	915	915	915	915	0
645	20230704	090100	623426	915	910	915	910	169
646	20230704	090000	469560	910	910	910	910	516