KissMeData/015020/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	185600	290060861	894	894	894	894	954
3	20230706	185500	290060861	894	894	894	894	0
4	20230706	185400	290060861	894	894	894	894	0
5	20230706	185300	290060861	894	894	894	894	0
6	20230706	185200	290060861	894	894	894	894	0
7	20230706	185100	290060861	894	894	894	894	0
8	20230706	185000	290060861	894	894	894	894	0
9	20230706	184900	290060861	894	894	894	894	0
10	20230706	184800	290060861	894	894	894	894	0
11	20230706	184700	290060861	894	894	894	894	0
12	20230706	184600	290060861	894	894	894	894	0
13	20230706	184500	290060861	894	894	894	894	0
14	20230706	184400	290060861	894	894	894	894	0
15	20230706	184300	290060861	894	894	894	894	0
16	20230706	184200	290060861	894	894	894	894	0
17	20230706	184100	290060861	894	894	894	894	0
18	20230706	184000	290060861	894	894	894	894	0
19	20230706	183900	290060861	894	894	894	894	0
20	20230706	183800	290060861	894	894	894	894	0
21	20230706	183700	290060861	894	894	894	894	0
22	20230706	183600	290060861	894	894	894	894	0
23	20230706	183500	290060861	894	894	894	894	0
24	20230706	183400	290060861	894	894	894	894	0
25	20230706	183300	290060861	894	894	894	894	0
26	20230706	183200	290060861	894	894	894	894	0
27	20230706	183100	290060861	894	894	894	894	0
28	20230706	183000	290060861	894	894	894	894	0
29	20230706	182900	290060861	894	894	894	894	0
30	20230706	182800	290060861	894	894	894	894	0
31	20230706	182700	290060861	894	894	894	894	0
32	20230706	182600	290060861	894	894	894	894	954
33	20230706	182500	290060861	894	894	894	894	0
34	20230706	182400	290060861	894	894	894	894	0
35	20230706	182300	290060861	894	894	894	894	0
36	20230706	182200	290060861	894	894	894	894	0
37	20230706	182100	290060861	894	894	894	894	0
38	20230706	182000	290060861	894	894	894	894	0
39	20230706	181900	290060861	894	894	894	894	0
40	20230706	181800	290060861	894	894	894	894	0
41	20230706	181700	290060861	894	894	894	894	0
42	20230706	181600	290060861	894	894	894	894	0
43	20230706	181500	290060861	894	894	894	894	0
44	20230706	181400	290060861	894	894	894	894	0
45	20230706	181300	290060861	894	894	894	894	0
46	20230706	181200	290060861	894	894	894	894	0
47	20230706	181100	290060861	894	894	894	894	0
48	20230706	181000	290060861	894	894	894	894	0
49	20230706	180900	290060861	894	894	894	894	0
50	20230706	180800	290060861	894	894	894	894	0
51	20230706	180700	290060861	894	894	894	894	0
52	20230706	180600	290060861	894	894	894	894	0
53	20230706	180500	290060861	894	894	894	894	0
54	20230706	180400	290060861	894	894	894	894	0
55	20230706	180300	290060861	894	894	894	894	0
56	20230706	180200	290060861	894	894	894	894	0
57	20230706	180100	290060861	894	894	894	894	0
58	20230706	180000	290060861	894	894	894	894	0
59	20230706	175900	290060861	894	894	894	894	0
60	20230706	175800	290060861	894	894	894	894	0
61	20230706	175700	290060861	894	894	894	894	0
62	20230706	175600	290060861	894	894	894	894	954
63	20230706	175500	290060861	894	894	894	894	0
64	20230706	175400	290060861	894	894	894	894	0
65	20230706	175300	290060861	894	894	894	894	0
66	20230706	175200	290060861	894	894	894	894	0
67	20230706	175100	290060861	894	894	894	894	0
68	20230706	175000	290060861	894	894	894	894	0
69	20230706	174900	290060861	894	894	894	894	0
70	20230706	174800	290060861	894	894	894	894	0
71	20230706	174700	290060861	894	894	894	894	0
72	20230706	174600	290060861	894	894	894	894	0
73	20230706	174500	290060861	894	894	894	894	0
74	20230706	174400	290060861	894	894	894	894	0
75	20230706	174300	290060861	894	894	894	894	0
76	20230706	174200	290060861	894	894	894	894	0
77	20230706	174100	290060861	894	894	894	894	0
78	20230706	174000	290060861	894	894	894	894	0
79	20230706	173900	290060861	894	894	894	894	0
80	20230706	173800	290060861	894	894	894	894	0
81	20230706	173700	290060861	894	894	894	894	0
82	20230706	173600	290060861	894	894	894	894	0
83	20230706	173500	290060861	894	894	894	894	0
84	20230706	173400	290060861	894	894	894	894	0
85	20230706	173300	290060861	894	894	894	894	0
86	20230706	173200	290060861	894	894	894	894	0
87	20230706	173100	290060861	894	894	894	894	0
88	20230706	173000	290060861	894	894	894	894	0
89	20230706	172900	290060861	894	894	894	894	0
90	20230706	172800	290060861	894	894	894	894	0
91	20230706	172700	290060861	894	894	894	894	0
92	20230706	172600	290060861	894	894	894	894	954
93	20230706	172500	290060861	894	894	894	894	0
94	20230706	172400	290060861	894	894	894	894	0
95	20230706	172300	290060861	894	894	894	894	0
96	20230706	172200	290060861	894	894	894	894	0
97	20230706	172100	290060861	894	894	894	894	0
98	20230706	172000	290060861	894	894	894	894	0
99	20230706	171900	290060861	894	894	894	894	0
100	20230706	171800	290060861	894	894	894	894	0
101	20230706	171700	290060861	894	894	894	894	0
102	20230706	171600	290060861	894	894	894	894	0
103	20230706	171500	290060861	894	894	894	894	0
104	20230706	171400	290060861	894	894	894	894	0
105	20230706	171300	290060861	894	894	894	894	0
106	20230706	171200	290060861	894	894	894	894	0
107	20230706	171100	290060861	894	894	894	894	0
108	20230706	171000	290060861	894	894	894	894	0
109	20230706	170900	290060861	894	894	894	894	0
110	20230706	170800	290060861	894	894	894	894	0
111	20230706	170700	290060861	894	894	894	894	0
112	20230706	170600	290060861	894	894	894	894	0
113	20230706	170500	290060861	894	894	894	894	0
114	20230706	170400	290060861	894	894	894	894	0
115	20230706	170300	290060861	894	894	894	894	0
116	20230706	170200	290060861	894	894	894	894	0
117	20230706	170100	290060861	894	894	894	894	0
118	20230706	170000	290060861	894	894	894	894	0
119	20230706	165900	290060861	894	894	894	894	0
120	20230706	165800	290060861	894	894	894	894	0
121	20230706	165700	290060861	894	894	894	894	0
122	20230706	165600	290060861	894	894	894	894	954
123	20230706	165500	290060861	894	894	894	894	0
124	20230706	165400	290060861	894	894	894	894	0
125	20230706	165300	290060861	894	894	894	894	0
126	20230706	165200	290060861	894	894	894	894	0
127	20230706	165100	290060861	894	894	894	894	0
128	20230706	165000	290060861	894	894	894	894	0
129	20230706	164900	290060861	894	894	894	894	0
130	20230706	164800	290060861	894	894	894	894	0
131	20230706	164700	290060861	894	894	894	894	0
132	20230706	164600	290060861	894	894	894	894	0
133	20230706	164500	290060861	894	894	894	894	0
134	20230706	164400	290060861	894	894	894	894	0
135	20230706	164300	290060861	894	894	894	894	0
136	20230706	164200	290060861	894	894	894	894	0
137	20230706	164100	290060861	894	894	894	894	0
138	20230706	164000	290060861	894	894	894	894	0
139	20230706	163900	290060861	894	894	894	894	0
140	20230706	163800	290060861	894	894	894	894	0
141	20230706	163700	290060861	894	894	894	894	0
142	20230706	163600	290060861	894	894	894	894	0
143	20230706	163500	290060861	894	894	894	894	0
144	20230706	163400	290060861	894	894	894	894	0
145	20230706	163300	290060861	894	894	894	894	0
146	20230706	163200	290060861	894	894	894	894	0
147	20230706	163100	290060861	894	894	894	894	0
148	20230706	163000	290060861	894	894	894	894	0
149	20230706	162900	290060861	894	894	894	894	0
150	20230706	162800	290060861	894	894	894	894	0
151	20230706	162700	290060861	894	894	894	894	0
152	20230706	162600	290060861	894	894	894	894	954
153	20230706	162500	290060861	894	894	894	894	0
154	20230706	162400	290060861	894	894	894	894	0
155	20230706	162300	290060861	894	894	894	894	0
156	20230706	162200	290060861	894	894	894	894	0
157	20230706	162100	290060861	894	894	894	894	0
158	20230706	162000	290060861	894	894	894	894	0
159	20230706	161900	290060861	894	894	894	894	0
160	20230706	161800	290060861	894	894	894	894	0
161	20230706	161700	290060861	894	894	894	894	0
162	20230706	161600	290060861	894	894	894	894	0
163	20230706	161500	290060861	894	894	894	894	0
164	20230706	161400	290060861	894	894	894	894	0
165	20230706	161300	290060861	894	894	894	894	0
166	20230706	161200	290060861	894	894	894	894	0
167	20230706	161100	290060861	894	894	894	894	0
168	20230706	161000	290060861	894	894	894	894	0
169	20230706	160900	290060861	894	894	894	894	0
170	20230706	160800	290060861	894	894	894	894	0
171	20230706	160700	290060861	894	894	894	894	0
172	20230706	160600	290060861	894	894	894	894	0
173	20230706	160500	290060861	894	894	894	894	0
174	20230706	160400	290060861	894	894	894	894	0
175	20230706	160300	290060861	894	894	894	894	0
176	20230706	160200	290060861	894	894	894	894	0
177	20230706	160100	290060861	894	894	894	894	0
178	20230706	160000	290060861	894	894	894	894	0
179	20230706	155900	290060861	894	894	894	894	0
180	20230706	155800	290060861	894	894	894	894	0
181	20230706	155700	290060861	894	894	894	894	0
182	20230706	155600	290060861	894	894	894	894	954
183	20230706	155500	290060861	894	894	894	894	0
184	20230706	155400	290060861	894	894	894	894	0
185	20230706	155300	290060861	894	894	894	894	0
186	20230706	155200	290060861	894	894	894	894	0
187	20230706	155100	290060861	894	894	894	894	0
188	20230706	155000	290060861	894	894	894	894	0
189	20230706	154900	290060861	894	894	894	894	0
190	20230706	154800	290060861	894	894	894	894	0
191	20230706	154700	290060861	894	894	894	894	0
192	20230706	154600	290060861	894	894	894	894	0
193	20230706	154500	290060861	894	894	894	894	0
194	20230706	154400	290060861	894	894	894	894	0
195	20230706	154300	290060861	894	894	894	894	0
196	20230706	154200	290060861	894	894	894	894	0
197	20230706	154100	290060861	894	894	894	894	0
198	20230706	154000	290060861	894	894	894	894	0
199	20230706	153900	290060861	894	894	894	894	0
200	20230706	153800	290060861	894	894	894	894	0
201	20230706	153700	290060861	894	894	894	894	0
202	20230706	153600	290060861	894	894	894	894	0
203	20230706	153500	290060861	894	894	894	894	0
204	20230706	153400	290060861	894	894	894	894	0
205	20230706	153300	290060861	894	894	894	894	0
206	20230706	153200	290060861	894	894	894	894	0
207	20230706	153100	290060861	894	894	894	894	0
208	20230706	153000	290060861	894	894	894	894	954
209	20230706	152900	289207985	886	886	886	886	0
210	20230706	152800	289207985	886	886	886	886	0
211	20230706	152700	289207985	886	886	886	886	0
212	20230706	152600	289207985	886	886	886	886	0
213	20230706	152500	289207985	886	886	886	886	0
214	20230706	152400	289207985	886	886	886	886	0
215	20230706	152300	289207985	886	886	886	886	0
216	20230706	152200	289207985	886	886	886	886	0
217	20230706	152100	289207985	886	886	886	886	0
218	20230706	152000	289207985	886	886	886	886	0
219	20230706	151900	289207985	886	886	886	886	0
220	20230706	151800	289207985	886	880	886	880	46
221	20230706	151700	289167499	880	880	880	880	0
222	20230706	151600	289167499	880	880	880	880	50
223	20230706	151500	289123499	880	880	880	880	800
224	20230706	151400	288419499	880	880	880	880	105
225	20230706	151300	288327099	882	882	882	882	0
226	20230706	151200	288327099	882	891	893	882	932
227	20230706	151100	287496694	894	894	894	894	0
228	20230706	151000	287496694	894	894	894	894	0
229	20230706	150900	287496694	894	894	894	894	0
230	20230706	150800	287496694	894	894	894	894	0
231	20230706	150700	287496694	894	888	894	888	3
232	20230706	150600	287494024	882	882	882	882	2
233	20230706	150500	287492260	882	882	882	882	0
234	20230706	150400	287492260	882	882	882	882	47
235	20230706	150300	287450806	880	880	880	880	0
236	20230706	150200	287450806	880	880	880	880	1
237	20230706	150100	287449926	888	888	888	888	0
238	20230706	150000	287449926	888	888	888	888	24
239	20230706	145900	287428614	888	888	888	888	44
240	20230706	145800	287389542	888	888	888	888	58
241	20230706	145700	287338038	889	889	889	889	0
242	20230706	145600	287338038	889	889	889	889	0
243	20230706	145500	287338038	889	889	889	889	0
244	20230706	145400	287338038	889	889	889	889	64
245	20230706	145300	287281142	889	889	889	889	20
246	20230706	145200	287263362	888	888	888	888	174
247	20230706	145100	287108850	885	885	885	885	17
248	20230706	145000	287093805	885	885	885	885	1
249	20230706	144900	287092920	880	880	880	880	0
250	20230706	144800	287092920	880	880	880	880	86
251	20230706	144700	287017240	880	880	880	880	0
252	20230706	144600	287017240	880	880	880	880	0
253	20230706	144500	287017240	880	880	880	880	1
254	20230706	144400	287016360	874	874	874	874	0
255	20230706	144300	287016360	874	880	880	874	36
256	20230706	144200	286984811	880	880	880	880	0
257	20230706	144100	286984811	880	883	883	880	179
258	20230706	144000	286826943	883	883	883	883	0
259	20230706	143900	286826943	883	883	883	883	70
260	20230706	143800	286765133	883	883	883	883	0
261	20230706	143700	286765133	883	890	890	883	446
262	20230706	143600	286370747	891	891	891	891	0
263	20230706	143500	286370747	891	891	891	891	0
264	20230706	143400	286370747	891	891	891	891	0
265	20230706	143300	286370747	891	891	891	891	0
266	20230706	143200	286370747	891	891	891	891	0
267	20230706	143100	286370747	891	891	891	891	0
268	20230706	143000	286370747	891	891	891	891	10
269	20230706	142900	286361837	891	891	891	891	1
270	20230706	142800	286360946	891	895	895	891	102
271	20230706	142700	286270058	884	884	884	884	125
272	20230706	142600	286159558	885	885	885	885	0
273	20230706	142500	286159558	885	896	899	885	2993
274	20230706	142400	283470941	898	898	898	898	0
275	20230706	142300	283470941	898	891	899	891	6905
276	20230706	142200	277265742	899	894	899	892	14089
277	20230706	142100	264613193	894	872	894	871	25633
278	20230706	142000	241783864	876	871	876	871	1734
279	20230706	141900	240266810	871	866	871	866	2595
280	20230706	141800	238015729	867	867	867	867	0
281	20230706	141700	238015729	867	867	867	867	2805
282	20230706	141600	235583794	867	864	867	864	3892
283	20230706	141500	232210399	866	865	866	865	680
284	20230706	141400	231621796	856	856	856	856	0
285	20230706	141300	231621796	856	856	856	856	0
286	20230706	141200	231621796	856	856	856	856	0
287	20230706	141100	231621796	856	856	856	854	87
288	20230706	141000	231547344	854	856	856	854	457
289	20230706	140900	231156182	856	856	856	856	28
290	20230706	140800	231132214	853	854	854	853	769
291	20230706	140700	230476256	854	857	857	854	21
292	20230706	140600	230458262	858	858	858	858	22
293	20230706	140500	230439386	858	858	858	858	8
294	20230706	140400	230432522	858	858	858	858	0
295	20230706	140300	230432522	858	863	863	858	15286
296	20230706	140200	217303749	863	863	863	863	0
297	20230706	140100	217303749	863	863	863	863	0
298	20230706	140000	217303749	863	863	863	863	0
299	20230706	135900	217303749	863	863	863	863	0
300	20230706	135800	217303749	863	863	863	863	0
301	20230706	135700	217303749	863	863	863	863	0
302	20230706	135600	217303749	863	863	863	863	0
303	20230706	135500	217303749	863	863	863	863	0
304	20230706	135400	217303749	863	863	863	863	0
305	20230706	135300	217303749	863	863	863	863	17
306	20230706	135200	217289078	870	870	870	870	0
307	20230706	135100	217289078	870	870	870	870	0
308	20230706	135000	217289078	870	870	870	870	0
309	20230706	134900	217289078	870	870	870	870	0
310	20230706	134800	217289078	870	870	870	870	0
311	20230706	134700	217289078	870	870	870	870	25
312	20230706	134600	217267328	867	866	867	866	48
313	20230706	134500	217225717	866	866	866	866	1
314	20230706	134400	217224851	862	862	862	862	0
315	20230706	134300	217224851	862	862	862	862	1040
316	20230706	134200	216328371	861	861	861	861	0
317	20230706	134100	216328371	861	861	861	861	0
318	20230706	134000	216328371	861	861	861	861	0
319	20230706	133900	216328371	861	861	861	861	14714
320	20230706	133800	203659617	860	861	861	860	53
321	20230706	133700	203614033	862	862	862	862	1361
322	20230706	133600	202440851	862	865	865	862	3115
323	20230706	133500	199749770	866	865	866	865	54
324	20230706	133400	199703008	865	865	865	865	2
325	20230706	133300	199701278	865	865	865	865	56
326	20230706	133200	199652838	865	865	865	865	1
327	20230706	133100	199651973	866	866	866	866	0
328	20230706	133000	199651973	866	866	866	866	50
329	20230706	132900	199608673	867	864	867	864	1478
330	20230706	132800	198327915	864	865	866	864	489
331	20230706	132700	197904709	865	866	866	865	1394
332	20230706	132600	196697595	867	867	867	866	1985
333	20230706	132500	194976807	867	868	868	867	2765
334	20230706	132400	192576938	868	868	868	868	1
335	20230706	132300	192576070	871	871	871	871	50
336	20230706	132200	192532520	871	871	871	871	0
337	20230706	132100	192532520	871	871	871	871	0
338	20230706	132000	192532520	871	871	871	871	0
339	20230706	131900	192532520	871	871	871	871	0
340	20230706	131800	192532520	871	871	871	871	6
341	20230706	131700	192527294	871	871	871	871	1
342	20230706	131600	192526423	868	871	871	868	2
343	20230706	131500	192524684	868	868	868	868	510
344	20230706	131400	192082004	868	868	868	868	5
345	20230706	131300	192077664	868	868	868	868	0
346	20230706	131200	192077664	868	868	868	868	0
347	20230706	131100	192077664	868	868	868	868	0
348	20230706	131000	192077664	868	868	868	868	0
349	20230706	130900	192077664	868	868	868	868	0
350	20230706	130800	192077664	868	868	868	868	0
351	20230706	130700	192077664	868	868	868	867	1698
352	20230706	130600	190603929	868	868	868	868	2
353	20230706	130500	190602193	869	869	869	869	0
354	20230706	130400	190602193	869	869	869	869	0
355	20230706	130300	190602193	869	869	869	869	0
356	20230706	130200	190602193	869	869	869	869	0
357	20230706	130100	190602193	869	869	869	869	0
358	20230706	130000	190602193	869	870	870	869	498
359	20230706	125900	190169331	870	870	870	870	0
360	20230706	125800	190169331	870	870	870	870	0
361	20230706	125700	190169331	870	870	870	870	0
362	20230706	125600	190169331	870	870	870	870	0
363	20230706	125500	190169331	870	870	870	870	0
364	20230706	125400	190169331	870	870	870	870	0
365	20230706	125300	190169331	870	870	870	870	0
366	20230706	125200	190169331	870	870	870	870	0
367	20230706	125100	190169331	870	870	870	870	1
368	20230706	125000	190168461	863	863	863	863	0
369	20230706	124900	190168461	863	863	863	863	0
370	20230706	124800	190168461	863	863	863	863	0
371	20230706	124700	190168461	863	863	863	863	0
372	20230706	124600	190168461	863	864	864	863	256
373	20230706	124500	189947532	864	864	864	864	0
374	20230706	124400	189947532	864	865	865	864	446
375	20230706	124300	189561744	872	872	872	872	0
376	20230706	124200	189561744	872	872	872	872	0
377	20230706	124100	189561744	872	872	872	872	0
378	20230706	124000	189561744	872	872	872	872	2
379	20230706	123900	189560000	868	868	868	868	0
380	20230706	123800	189560000	868	869	869	868	1292
381	20230706	123700	188437308	873	873	873	873	0
382	20230706	123600	188437308	873	873	873	873	5
383	20230706	123500	188432943	874	874	874	874	0
384	20230706	123400	188432943	874	874	874	874	1
385	20230706	123300	188432069	870	870	870	870	1100
386	20230706	123200	187475069	876	872	876	870	5763
387	20230706	123100	182459319	878	878	878	878	0
388	20230706	123000	182459319	878	878	878	878	0
389	20230706	122900	182459319	878	878	878	878	0
390	20230706	122800	182459319	878	878	878	878	0
391	20230706	122700	182459319	878	874	878	874	2
392	20230706	122600	182457567	875	875	875	875	40
393	20230706	122500	182422567	875	875	875	875	0
394	20230706	122400	182422567	875	875	875	875	0
395	20230706	122300	182422567	875	875	875	875	0
396	20230706	122200	182422567	875	875	875	875	10
397	20230706	122100	182413817	875	875	875	875	0
398	20230706	122000	182413817	875	875	875	875	0
399	20230706	121900	182413817	875	875	875	875	0
400	20230706	121800	182413817	875	875	875	875	0
401	20230706	121700	182413817	875	875	875	875	0
402	20230706	121600	182413817	875	875	875	875	0
403	20230706	121500	182413817	875	875	875	875	49
404	20230706	121400	182370942	875	875	875	875	0
405	20230706	121300	182370942	875	875	875	875	0
406	20230706	121200	182370942	875	875	875	875	0
407	20230706	121100	182370942	875	875	875	875	0
408	20230706	121000	182370942	875	875	875	875	900
409	20230706	120900	181583442	876	876	876	876	0
410	20230706	120800	181583442	876	876	876	876	874
411	20230706	120700	180817818	877	877	877	877	0
412	20230706	120600	180817818	877	877	877	877	0
413	20230706	120500	180817818	877	877	877	877	0
414	20230706	120400	180817818	877	877	877	877	0
415	20230706	120300	180817818	877	877	877	877	0
416	20230706	120200	180817818	877	877	877	877	0
417	20230706	120100	180817818	877	877	877	877	0
418	20230706	120000	180817818	877	877	877	877	300
419	20230706	115900	180554718	877	877	877	877	4
420	20230706	115800	180551210	879	879	879	879	0
421	20230706	115700	180551210	879	879	879	879	0
422	20230706	115600	180551210	879	879	879	879	0
423	20230706	115500	180551210	879	874	879	874	300
424	20230706	115400	180288135	870	870	870	870	0
425	20230706	115300	180288135	870	870	870	870	100
426	20230706	115200	180201135	870	870	870	870	0
427	20230706	115100	180201135	870	870	870	870	0
428	20230706	115000	180201135	870	870	870	870	0
429	20230706	114900	180201135	870	870	870	870	0
430	20230706	114800	180201135	870	870	870	870	0
431	20230706	114700	180201135	870	870	870	870	0
432	20230706	114600	180201135	870	872	872	870	576
433	20230706	114500	179699523	875	875	875	875	0
434	20230706	114400	179699523	875	875	875	875	300
435	20230706	114300	179437023	876	876	876	876	0
436	20230706	114200	179437023	876	872	876	872	61
437	20230706	114100	179383591	872	872	872	872	0
438	20230706	114000	179383591	872	872	872	872	15
439	20230706	113900	179370511	872	872	872	872	0
440	20230706	113800	179370511	872	872	872	872	0
441	20230706	113700	179370511	872	872	872	872	0
442	20230706	113600	179370511	872	872	872	872	0
443	20230706	113500	179370511	872	873	873	872	144
444	20230706	113400	179244935	873	873	873	873	1
445	20230706	113300	179244062	874	874	874	874	0
446	20230706	113200	179244062	874	874	874	874	0
447	20230706	113100	179244062	874	874	874	874	0
448	20230706	113000	179244062	874	874	874	874	8
449	20230706	112900	179237070	874	875	875	874	151
450	20230706	112800	179105046	875	876	876	875	105
451	20230706	112700	179013071	877	877	877	877	200
452	20230706	112600	178837671	878	875	879	875	64
453	20230706	112500	178781479	875	875	875	875	0
454	20230706	112400	178781479	875	875	875	875	0
455	20230706	112300	178781479	875	875	875	875	0
456	20230706	112200	178781479	875	875	875	875	1
457	20230706	112100	178780604	872	872	872	872	0
458	20230706	112000	178780604	872	872	872	872	0
459	20230706	111900	178780604	872	872	872	872	0
460	20230706	111800	178780604	872	872	872	872	0
461	20230706	111700	178780604	872	872	872	872	19
462	20230706	111600	178764036	879	876	879	876	42
463	20230706	111500	178727214	878	877	878	877	10
464	20230706	111400	178718435	878	878	879	878	91
465	20230706	111300	178638518	879	879	879	879	0
466	20230706	111200	178638518	879	879	879	879	0
467	20230706	111100	178638518	879	879	879	879	3
468	20230706	111000	178635881	880	880	880	880	31
469	20230706	110900	178608601	881	881	881	881	0
470	20230706	110800	178608601	881	881	881	881	0
471	20230706	110700	178608601	881	881	881	881	51
472	20230706	110600	178563670	878	878	878	878	0
473	20230706	110500	178563670	878	878	878	878	0
474	20230706	110400	178563670	878	878	878	878	0
475	20230706	110300	178563670	878	878	878	878	0
476	20230706	110200	178563670	878	878	878	878	56
477	20230706	110100	178514502	878	878	878	878	4
478	20230706	110000	178510990	878	878	878	878	1818
479	20230706	105900	176914786	878	878	878	878	0
480	20230706	105800	176914786	878	878	878	878	0
481	20230706	105700	176914786	878	878	878	878	0
482	20230706	105600	176914786	878	878	878	878	0
483	20230706	105500	176914786	878	878	878	878	261
484	20230706	105400	176685628	878	878	881	878	174
485	20230706	105300	176532553	878	876	878	876	225
486	20230706	105200	176335037	870	877	877	870	299
487	20230706	105100	176073477	875	875	875	875	37
488	20230706	105000	176041102	879	875	879	875	245
489	20230706	104900	175826143	870	870	870	870	0
490	20230706	104800	175826143	870	873	873	870	1300
491	20230706	104700	174692950	882	882	882	882	500
492	20230706	104600	174251950	882	882	882	882	0
493	20230706	104500	174251950	882	882	882	882	0
494	20230706	104400	174251950	882	882	882	882	20
495	20230706	104300	174234310	891	891	891	891	0
496	20230706	104200	174234310	891	891	891	891	0
497	20230706	104100	174234310	891	891	891	891	0
498	20230706	104000	174234310	891	891	891	891	0
499	20230706	103900	174234310	891	891	891	891	0
500	20230706	103800	174234310	891	891	891	891	0
501	20230706	103700	174234310	891	891	891	891	0
502	20230706	103600	174234310	891	891	891	891	0
503	20230706	103500	174234310	891	891	891	891	0
504	20230706	103400	174234310	891	891	891	891	0
505	20230706	103300	174234310	891	891	891	891	0
506	20230706	103200	174234310	891	891	891	891	0
507	20230706	103100	174234310	891	897	897	891	144
508	20230706	103000	174106000	900	870	900	869	3297
509	20230706	102900	171189388	875	867	875	867	2716
510	20230706	102800	168819340	867	863	867	863	7799
511	20230706	102700	162081397	864	858	864	858	4157
512	20230706	102600	158508470	858	858	858	858	1
513	20230706	102500	158507612	847	847	847	847	150
514	20230706	102400	158380562	849	852	852	849	6290
515	20230706	102300	153026344	859	847	859	843	3417
516	20230706	102200	150125338	847	862	862	836	31261
517	20230706	102100	123528542	860	874	874	860	6002
518	20230706	102000	118355790	862	864	874	862	14515
519	20230706	101900	105755563	864	864	869	864	6644
520	20230706	101800	100008995	864	868	868	864	7204
521	20230706	101700	93759503	862	871	871	862	13023
522	20230706	101600	82518928	875	880	880	875	2157
523	20230706	101500	80629057	880	880	880	880	382
524	20230706	101400	80292897	880	884	884	879	8913
525	20230706	101300	72442708	884	884	884	884	75
526	20230706	101200	72376408	883	884	885	883	2063
527	20230706	101100	70554155	883	883	883	883	0
528	20230706	101000	70554155	883	885	885	883	4540
529	20230706	100900	66542926	885	887	887	885	4197
530	20230706	100800	62825638	888	891	891	888	638
531	20230706	100700	62258254	891	895	895	891	7384
532	20230706	100600	55667719	895	896	896	895	994
533	20230706	100500	54777153	897	897	897	897	594
534	20230706	100400	54244335	899	899	899	899	0
535	20230706	100300	54244335	899	899	899	899	0
536	20230706	100200	54244335	899	899	899	899	0
537	20230706	100100	54244335	899	899	899	899	2
538	20230706	100000	54242537	899	899	899	899	5
539	20230706	095900	54238042	897	897	897	897	438
540	20230706	095800	53845156	896	897	897	896	354
541	20230706	095700	53527682	897	897	897	897	65
542	20230706	095600	53469377	898	898	898	898	0
543	20230706	095500	53469377	898	896	898	896	311
544	20230706	095400	53190499	895	895	895	895	68
545	20230706	095300	53129639	895	895	895	895	0
546	20230706	095200	53129639	895	895	895	895	0
547	20230706	095100	53129639	895	895	895	895	0
548	20230706	095000	53129639	895	895	895	895	0
549	20230706	094900	53129639	895	895	895	895	0
550	20230706	094800	53129639	895	895	895	895	0
551	20230706	094700	53129639	895	895	895	895	10
552	20230706	094600	53120689	896	896	896	896	4
553	20230706	094500	53117105	896	895	896	895	31
554	20230706	094400	53089359	902	902	902	902	0
555	20230706	094300	53089359	902	902	902	902	0
556	20230706	094200	53089359	902	902	902	902	50
557	20230706	094100	53044259	890	897	897	890	9132
558	20230706	094000	44896133	896	903	903	896	2500
559	20230706	093900	42655420	902	902	902	902	134
560	20230706	093800	42534552	902	902	902	902	5
561	20230706	093700	42530042	902	902	902	902	0
562	20230706	093600	42530042	902	902	902	902	20
563	20230706	093500	42512002	904	904	904	904	2
564	20230706	093400	42510194	896	896	896	896	693
565	20230706	093300	41889266	905	905	905	905	20
566	20230706	093200	41871166	905	905	905	905	0
567	20230706	093100	41871166	905	904	905	904	1818
568	20230706	093000	40225965	905	905	905	905	693
569	20230706	092900	39598800	905	902	905	902	7855
570	20230706	092800	32493849	905	905	905	905	0
571	20230706	092700	32493849	905	904	905	904	6588
572	20230706	092600	26531759	907	906	907	906	1019
573	20230706	092500	25608535	906	902	906	902	2000
574	20230706	092400	23801630	905	905	905	905	0
575	20230706	092300	23801630	905	891	905	891	14480
576	20230706	092200	10727743	891	891	891	891	0
577	20230706	092100	10727743	891	891	891	891	0
578	20230706	092000	10727743	891	891	891	891	1
579	20230706	091900	10726852	890	890	890	890	0
580	20230706	091800	10726852	890	890	890	890	3
581	20230706	091700	10724182	890	890	890	890	3
582	20230706	091600	10721512	888	889	889	888	100
583	20230706	091500	10632668	902	902	902	902	1
584	20230706	091400	10631766	894	894	894	894	0
585	20230706	091300	10631766	894	894	894	894	1
586	20230706	091200	10630872	885	893	893	885	2200
587	20230706	091100	8675774	897	897	897	897	0
588	20230706	091000	8675774	897	897	897	897	266
589	20230706	090900	8437172	897	897	897	897	65
590	20230706	090800	8378867	897	897	897	897	0
591	20230706	090700	8378867	897	897	897	897	100
592	20230706	090600	8289167	904	905	905	904	1200
593	20230706	090500	7204167	897	897	897	897	0
594	20230706	090400	7204167	897	904	904	897	4514
595	20230706	090300	3123896	904	904	904	904	200
596	20230706	090200	2943096	897	897	897	897	63
597	20230706	090100	2886585	891	898	898	891	355
598	20230706	090000	2569295	905	905	905	905	2839