KissMeData/184230/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	200900	167121812	875	875	875	875	1128
3	20230707	200800	167121812	875	875	875	875	0
4	20230707	200700	167121812	875	875	875	875	0
5	20230707	200600	167121812	875	875	875	875	0
6	20230707	200500	167121812	875	875	875	875	0
7	20230707	200400	167121812	875	875	875	875	0
8	20230707	200300	167121812	875	875	875	875	0
9	20230707	200200	167121812	875	875	875	875	0
10	20230707	200100	167121812	875	875	875	875	0
11	20230707	200000	167121812	875	875	875	875	0
12	20230707	195900	167121812	875	875	875	875	0
13	20230707	195800	167121812	875	875	875	875	0
14	20230707	195700	167121812	875	875	875	875	0
15	20230707	195600	167121812	875	875	875	875	0
16	20230707	195500	167121812	875	875	875	875	0
17	20230707	195400	167121812	875	875	875	875	0
18	20230707	195300	167121812	875	875	875	875	0
19	20230707	195200	167121812	875	875	875	875	0
20	20230707	195100	167121812	875	875	875	875	0
21	20230707	195000	167121812	875	875	875	875	0
22	20230707	194900	167121812	875	875	875	875	0
23	20230707	194800	167121812	875	875	875	875	0
24	20230707	194700	167121812	875	875	875	875	0
25	20230707	194600	167121812	875	875	875	875	0
26	20230707	194500	167121812	875	875	875	875	0
27	20230707	194400	167121812	875	875	875	875	0
28	20230707	194300	167121812	875	875	875	875	0
29	20230707	194200	167121812	875	875	875	875	0
30	20230707	194100	167121812	875	875	875	875	0
31	20230707	194000	167121812	875	875	875	875	0
32	20230707	193900	167121812	875	875	875	875	1128
33	20230707	193800	167121812	875	875	875	875	0
34	20230707	193700	167121812	875	875	875	875	0
35	20230707	193600	167121812	875	875	875	875	0
36	20230707	193500	167121812	875	875	875	875	0
37	20230707	193400	167121812	875	875	875	875	0
38	20230707	193300	167121812	875	875	875	875	0
39	20230707	193200	167121812	875	875	875	875	0
40	20230707	193100	167121812	875	875	875	875	0
41	20230707	193000	167121812	875	875	875	875	0
42	20230707	192900	167121812	875	875	875	875	0
43	20230707	192800	167121812	875	875	875	875	0
44	20230707	192700	167121812	875	875	875	875	0
45	20230707	192600	167121812	875	875	875	875	0
46	20230707	192500	167121812	875	875	875	875	0
47	20230707	192400	167121812	875	875	875	875	0
48	20230707	192300	167121812	875	875	875	875	0
49	20230707	192200	167121812	875	875	875	875	0
50	20230707	192100	167121812	875	875	875	875	0
51	20230707	192000	167121812	875	875	875	875	0
52	20230707	191900	167121812	875	875	875	875	0
53	20230707	191800	167121812	875	875	875	875	0
54	20230707	191700	167121812	875	875	875	875	0
55	20230707	191600	167121812	875	875	875	875	0
56	20230707	191500	167121812	875	875	875	875	0
57	20230707	191400	167121812	875	875	875	875	0
58	20230707	191300	167121812	875	875	875	875	0
59	20230707	191200	167121812	875	875	875	875	0
60	20230707	191100	167121812	875	875	875	875	0
61	20230707	191000	167121812	875	875	875	875	0
62	20230707	190900	167121812	875	875	875	875	1128
63	20230707	190800	167121812	875	875	875	875	0
64	20230707	190700	167121812	875	875	875	875	0
65	20230707	190600	167121812	875	875	875	875	0
66	20230707	190500	167121812	875	875	875	875	0
67	20230707	190400	167121812	875	875	875	875	0
68	20230707	190300	167121812	875	875	875	875	0
69	20230707	190200	167121812	875	875	875	875	0
70	20230707	190100	167121812	875	875	875	875	0
71	20230707	190000	167121812	875	875	875	875	0
72	20230707	185900	167121812	875	875	875	875	0
73	20230707	185800	167121812	875	875	875	875	0
74	20230707	185700	167121812	875	875	875	875	0
75	20230707	185600	167121812	875	875	875	875	0
76	20230707	185500	167121812	875	875	875	875	0
77	20230707	185400	167121812	875	875	875	875	0
78	20230707	185300	167121812	875	875	875	875	0
79	20230707	185200	167121812	875	875	875	875	0
80	20230707	185100	167121812	875	875	875	875	0
81	20230707	185000	167121812	875	875	875	875	0
82	20230707	184900	167121812	875	875	875	875	0
83	20230707	184800	167121812	875	875	875	875	0
84	20230707	184700	167121812	875	875	875	875	0
85	20230707	184600	167121812	875	875	875	875	0
86	20230707	184500	167121812	875	875	875	875	0
87	20230707	184400	167121812	875	875	875	875	0
88	20230707	184300	167121812	875	875	875	875	0
89	20230707	184200	167121812	875	875	875	875	0
90	20230707	184100	167121812	875	875	875	875	0
91	20230707	184000	167121812	875	875	875	875	0
92	20230707	183900	167121812	875	875	875	875	1128
93	20230707	183800	167121812	875	875	875	875	0
94	20230707	183700	167121812	875	875	875	875	0
95	20230707	183600	167121812	875	875	875	875	0
96	20230707	183500	167121812	875	875	875	875	0
97	20230707	183400	167121812	875	875	875	875	0
98	20230707	183300	167121812	875	875	875	875	0
99	20230707	183200	167121812	875	875	875	875	0
100	20230707	183100	167121812	875	875	875	875	0
101	20230707	183000	167121812	875	875	875	875	0
102	20230707	182900	167121812	875	875	875	875	0
103	20230707	182800	167121812	875	875	875	875	0
104	20230707	182700	167121812	875	875	875	875	0
105	20230707	182600	167121812	875	875	875	875	0
106	20230707	182500	167121812	875	875	875	875	0
107	20230707	182400	167121812	875	875	875	875	0
108	20230707	182300	167121812	875	875	875	875	0
109	20230707	182200	167121812	875	875	875	875	0
110	20230707	182100	167121812	875	875	875	875	0
111	20230707	182000	167121812	875	875	875	875	0
112	20230707	181900	167121812	875	875	875	875	0
113	20230707	181800	167121812	875	875	875	875	0
114	20230707	181700	167121812	875	875	875	875	0
115	20230707	181600	167121812	875	875	875	875	0
116	20230707	181500	167121812	875	875	875	875	0
117	20230707	181400	167121812	875	875	875	875	0
118	20230707	181300	167121812	875	875	875	875	0
119	20230707	181200	167121812	875	875	875	875	0
120	20230707	181100	167121812	875	875	875	875	0
121	20230707	181000	167121812	875	875	875	875	0
122	20230707	180900	167121812	875	875	875	875	1128
123	20230707	180800	167121812	875	875	875	875	0
124	20230707	180700	167121812	875	875	875	875	0
125	20230707	180600	167121812	875	875	875	875	0
126	20230707	180500	167121812	875	875	875	875	0
127	20230707	180400	167121812	875	875	875	875	0
128	20230707	180300	167121812	875	875	875	875	0
129	20230707	180200	167121812	875	875	875	875	0
130	20230707	180100	167121812	875	875	875	875	0
131	20230707	180000	167121812	875	875	875	875	0
132	20230707	175900	167121812	875	875	875	875	0
133	20230707	175800	167121812	875	875	875	875	0
134	20230707	175700	167121812	875	875	875	875	0
135	20230707	175600	167121812	875	875	875	875	0
136	20230707	175500	167121812	875	875	875	875	0
137	20230707	175400	167121812	875	875	875	875	0
138	20230707	175300	167121812	875	875	875	875	0
139	20230707	175200	167121812	875	875	875	875	0
140	20230707	175100	167121812	875	875	875	875	0
141	20230707	175000	167121812	875	875	875	875	0
142	20230707	174900	167121812	875	875	875	875	0
143	20230707	174800	167121812	875	875	875	875	0
144	20230707	174700	167121812	875	875	875	875	0
145	20230707	174600	167121812	875	875	875	875	0
146	20230707	174500	167121812	875	875	875	875	0
147	20230707	174400	167121812	875	875	875	875	0
148	20230707	174300	167121812	875	875	875	875	0
149	20230707	174200	167121812	875	875	875	875	0
150	20230707	174100	167121812	875	875	875	875	0
151	20230707	174000	167121812	875	875	875	875	0
152	20230707	173900	167121812	875	875	875	875	1128
153	20230707	173800	167121812	875	875	875	875	0
154	20230707	173700	167121812	875	875	875	875	0
155	20230707	173600	167121812	875	875	875	875	0
156	20230707	173500	167121812	875	875	875	875	0
157	20230707	173400	167121812	875	875	875	875	0
158	20230707	173300	167121812	875	875	875	875	0
159	20230707	173200	167121812	875	875	875	875	0
160	20230707	173100	167121812	875	875	875	875	0
161	20230707	173000	167121812	875	875	875	875	0
162	20230707	172900	167121812	875	875	875	875	0
163	20230707	172800	167121812	875	875	875	875	0
164	20230707	172700	167121812	875	875	875	875	0
165	20230707	172600	167121812	875	875	875	875	0
166	20230707	172500	167121812	875	875	875	875	0
167	20230707	172400	167121812	875	875	875	875	0
168	20230707	172300	167121812	875	875	875	875	0
169	20230707	172200	167121812	875	875	875	875	0
170	20230707	172100	167121812	875	875	875	875	0
171	20230707	172000	167121812	875	875	875	875	0
172	20230707	171900	167121812	875	875	875	875	0
173	20230707	171800	167121812	875	875	875	875	0
174	20230707	171700	167121812	875	875	875	875	0
175	20230707	171600	167121812	875	875	875	875	0
176	20230707	171500	167121812	875	875	875	875	0
177	20230707	171400	167121812	875	875	875	875	0
178	20230707	171300	167121812	875	875	875	875	0
179	20230707	171200	167121812	875	875	875	875	0
180	20230707	171100	167121812	875	875	875	875	0
181	20230707	171000	167121812	875	875	875	875	0
182	20230707	170900	167121812	875	875	875	875	1128
183	20230707	170800	167121812	875	875	875	875	0
184	20230707	170700	167121812	875	875	875	875	0
185	20230707	170600	167121812	875	875	875	875	0
186	20230707	170500	167121812	875	875	875	875	0
187	20230707	170400	167121812	875	875	875	875	0
188	20230707	170300	167121812	875	875	875	875	0
189	20230707	170200	167121812	875	875	875	875	0
190	20230707	170100	167121812	875	875	875	875	0
191	20230707	170000	167121812	875	875	875	875	0
192	20230707	165900	167121812	875	875	875	875	0
193	20230707	165800	167121812	875	875	875	875	0
194	20230707	165700	167121812	875	875	875	875	0
195	20230707	165600	167121812	875	875	875	875	0
196	20230707	165500	167121812	875	875	875	875	0
197	20230707	165400	167121812	875	875	875	875	0
198	20230707	165300	167121812	875	875	875	875	0
199	20230707	165200	167121812	875	875	875	875	0
200	20230707	165100	167121812	875	875	875	875	0
201	20230707	165000	167121812	875	875	875	875	0
202	20230707	164900	167121812	875	875	875	875	0
203	20230707	164800	167121812	875	875	875	875	0
204	20230707	164700	167121812	875	875	875	875	0
205	20230707	164600	167121812	875	875	875	875	0
206	20230707	164500	167121812	875	875	875	875	0
207	20230707	164400	167121812	875	875	875	875	0
208	20230707	164300	167121812	875	875	875	875	0
209	20230707	164200	167121812	875	875	875	875	0
210	20230707	164100	167121812	875	875	875	875	0
211	20230707	164000	167121812	875	875	875	875	0
212	20230707	163900	167121812	875	875	875	875	1128
213	20230707	163800	167121812	875	875	875	875	0
214	20230707	163700	167121812	875	875	875	875	0
215	20230707	163600	167121812	875	875	875	875	0
216	20230707	163500	167121812	875	875	875	875	0
217	20230707	163400	167121812	875	875	875	875	0
218	20230707	163300	167121812	875	875	875	875	0
219	20230707	163200	167121812	875	875	875	875	0
220	20230707	163100	167121812	875	875	875	875	0
221	20230707	163000	167121812	875	875	875	875	0
222	20230707	162900	167121812	875	875	875	875	0
223	20230707	162800	167121812	875	875	875	875	0
224	20230707	162700	167121812	875	875	875	875	0
225	20230707	162600	167121812	875	875	875	875	0
226	20230707	162500	167121812	875	875	875	875	0
227	20230707	162400	167121812	875	875	875	875	0
228	20230707	162300	167121812	875	875	875	875	0
229	20230707	162200	167121812	875	875	875	875	0
230	20230707	162100	167121812	875	875	875	875	0
231	20230707	162000	167121812	875	875	875	875	0
232	20230707	161900	167121812	875	875	875	875	0
233	20230707	161800	167121812	875	875	875	875	0
234	20230707	161700	167121812	875	875	875	875	0
235	20230707	161600	167121812	875	875	875	875	0
236	20230707	161500	167121812	875	875	875	875	0
237	20230707	161400	167121812	875	875	875	875	0
238	20230707	161300	167121812	875	875	875	875	0
239	20230707	161200	167121812	875	875	875	875	0
240	20230707	161100	167121812	875	875	875	875	0
241	20230707	161000	167121812	875	875	875	875	0
242	20230707	160900	167121812	875	875	875	875	1128
243	20230707	160800	167121812	875	875	875	875	0
244	20230707	160700	167121812	875	875	875	875	0
245	20230707	160600	167121812	875	875	875	875	0
246	20230707	160500	167121812	875	875	875	875	0
247	20230707	160400	167121812	875	875	875	875	0
248	20230707	160300	167121812	875	875	875	875	0
249	20230707	160200	167121812	875	875	875	875	0
250	20230707	160100	167121812	875	875	875	875	0
251	20230707	160000	167121812	875	875	875	875	0
252	20230707	155900	167121812	875	875	875	875	0
253	20230707	155800	167121812	875	875	875	875	0
254	20230707	155700	167121812	875	875	875	875	0
255	20230707	155600	167121812	875	875	875	875	0
256	20230707	155500	167121812	875	875	875	875	0
257	20230707	155400	167121812	875	875	875	875	0
258	20230707	155300	167121812	875	875	875	875	0
259	20230707	155200	167121812	875	875	875	875	0
260	20230707	155100	167121812	875	875	875	875	0
261	20230707	155000	167121812	875	875	875	875	0
262	20230707	154900	167121812	875	875	875	875	0
263	20230707	154800	167121812	875	875	875	875	0
264	20230707	154700	167121812	875	875	875	875	0
265	20230707	154600	167121812	875	875	875	875	0
266	20230707	154500	167121812	875	875	875	875	0
267	20230707	154400	167121812	875	875	875	875	0
268	20230707	154300	167121812	875	875	875	875	0
269	20230707	154200	167121812	875	875	875	875	0
270	20230707	154100	167121812	875	875	875	875	0
271	20230707	154000	167121812	875	875	875	875	0
272	20230707	153900	167121812	875	875	875	875	1128
273	20230707	153800	167121812	875	875	875	875	0
274	20230707	153700	167121812	875	875	875	875	0
275	20230707	153600	167121812	875	875	875	875	0
276	20230707	153500	167121812	875	875	875	875	0
277	20230707	153400	167121812	875	875	875	875	0
278	20230707	153300	167121812	875	875	875	875	0
279	20230707	153200	167121812	875	875	875	875	0
280	20230707	153100	167121812	875	875	875	875	0
281	20230707	153000	167121812	875	875	875	875	1128
282	20230707	152900	166134812	875	875	875	875	0
283	20230707	152800	166134812	875	875	875	875	0
284	20230707	152700	166134812	875	875	875	875	0
285	20230707	152600	166134812	875	875	875	875	0
286	20230707	152500	166134812	875	875	875	875	0
287	20230707	152400	166134812	875	875	875	875	0
288	20230707	152300	166134812	875	875	875	875	0
289	20230707	152200	166134812	875	875	875	875	0
290	20230707	152100	166134812	875	875	875	875	0
291	20230707	152000	166134812	875	875	875	875	0
292	20230707	151900	166134812	875	875	875	875	1
293	20230707	151800	166133937	875	875	875	875	0
294	20230707	151700	166133937	875	875	875	875	1
295	20230707	151600	166133062	875	872	875	872	3
296	20230707	151500	166130443	872	872	872	872	1331
297	20230707	151400	164969811	872	872	872	872	2
298	20230707	151300	164968067	873	872	873	872	2402
299	20230707	151200	162871123	872	872	872	872	2
300	20230707	151100	162869379	872	872	872	872	2
301	20230707	151000	162867635	872	872	872	872	2
302	20230707	150900	162865891	872	872	872	872	2
303	20230707	150800	162864147	872	872	872	872	2
304	20230707	150700	162862403	872	872	872	872	32
305	20230707	150600	162834499	872	873	873	872	200
306	20230707	150500	162659901	873	873	873	872	870
307	20230707	150400	161900969	873	873	874	873	2022
308	20230707	150300	160133763	873	873	873	873	2
309	20230707	150200	160132017	873	873	873	873	702
310	20230707	150100	159519171	873	872	873	872	1713
311	20230707	150000	158023724	871	872	872	871	2
312	20230707	145900	158021981	871	871	871	871	2
313	20230707	145800	158020239	871	871	871	871	2
314	20230707	145700	158018497	870	872	873	870	1130
315	20230707	145600	157032072	870	870	870	870	2
316	20230707	145500	157030332	870	870	870	870	2
317	20230707	145400	157028592	871	871	871	871	3742
318	20230707	145300	153769310	871	872	872	871	62
319	20230707	145200	153715248	871	871	871	871	2
320	20230707	145100	153713506	871	872	872	871	2210
321	20230707	145000	151786388	872	872	872	872	1039
322	20230707	144900	150880380	872	872	872	872	2
323	20230707	144800	150878636	872	872	872	872	2
324	20230707	144700	150876892	872	872	872	872	2
325	20230707	144600	150875148	872	872	872	872	2
326	20230707	144500	150873404	872	872	872	872	43
327	20230707	144400	150835908	872	872	872	872	42
328	20230707	144300	150799284	872	872	872	872	1100
329	20230707	144200	149840084	870	870	870	870	2
330	20230707	144100	149838344	870	870	870	870	2
331	20230707	144000	149836604	870	872	872	870	3
332	20230707	143900	149833992	870	870	870	870	2
333	20230707	143800	149832252	870	870	870	870	2
334	20230707	143700	149830512	870	872	872	870	32
335	20230707	143600	149802636	870	870	870	870	2
336	20230707	143500	149800896	870	870	870	870	2
337	20230707	143400	149799156	870	870	870	870	22
338	20230707	143300	149780016	870	870	870	870	2
339	20230707	143200	149778276	870	870	870	870	7
340	20230707	143100	149772186	870	870	870	870	2
341	20230707	143000	149770446	873	870	873	870	3
342	20230707	142900	149767833	870	870	870	870	2
343	20230707	142800	149766093	873	873	873	870	4
344	20230707	142700	149762607	870	870	870	870	2
345	20230707	142600	149760867	870	870	870	870	2
346	20230707	142500	149759127	872	873	873	870	6
347	20230707	142400	149753900	870	870	870	870	2002
348	20230707	142300	148012160	870	870	870	870	3
349	20230707	142200	148009550	870	870	870	870	2
350	20230707	142100	148007810	870	870	870	870	2
351	20230707	142000	148006070	870	870	870	870	18
352	20230707	141900	147990410	870	870	870	870	2
353	20230707	141800	147988670	873	870	873	870	3
354	20230707	141700	147986057	873	870	873	870	3
355	20230707	141600	147983444	873	870	873	870	3
356	20230707	141500	147980831	873	873	873	870	5
357	20230707	141400	147976472	872	871	872	870	3
358	20230707	141300	147973859	874	874	874	870	6
359	20230707	141200	147968622	870	870	870	870	2
360	20230707	141100	147966882	873	874	874	870	103
361	20230707	141000	147876968	873	873	873	870	730
362	20230707	140900	147239682	870	870	870	870	2
363	20230707	140800	147237942	873	870	873	870	3
364	20230707	140700	147235329	872	872	872	870	1004
365	20230707	140600	146359845	870	870	870	870	2
366	20230707	140500	146358105	871	870	871	870	3
367	20230707	140400	146355494	870	870	870	868	7168
368	20230707	140300	140119338	868	868	868	868	2
369	20230707	140200	140117602	868	868	868	868	2
370	20230707	140100	140115866	869	868	870	868	491
371	20230707	140000	139689188	868	868	868	868	2
372	20230707	135900	139687452	868	868	868	868	2
373	20230707	135800	139685716	868	868	868	868	2
374	20230707	135700	139683980	868	868	868	868	2
375	20230707	135600	139682244	868	868	868	868	3
376	20230707	135500	139679640	868	868	868	868	1464
377	20230707	135400	138408888	868	869	869	868	8
378	20230707	135300	138401938	869	869	869	869	2
379	20230707	135200	138400200	870	870	870	869	1062
380	20230707	135100	137476262	870	870	870	870	907
381	20230707	135000	136687172	870	870	870	870	2
382	20230707	134900	136685432	870	872	872	870	11
383	20230707	134800	136675851	871	870	871	869	4
384	20230707	134700	136672370	869	871	871	869	5006
385	20230707	134600	132317121	874	871	874	871	3
386	20230707	134500	132314505	874	871	874	871	3
387	20230707	134400	132311889	874	871	874	871	3
388	20230707	134300	132309273	874	871	874	871	3
389	20230707	134200	132306657	874	870	874	870	3
390	20230707	134100	132304043	874	870	874	870	3
391	20230707	134000	132301429	874	873	874	870	206
392	20230707	133900	132122195	874	871	874	870	11109
393	20230707	133800	122446256	871	868	871	868	3
394	20230707	133700	122443649	871	868	871	868	3
395	20230707	133600	122441042	871	868	871	868	3
396	20230707	133500	122438435	871	868	871	868	3
397	20230707	133400	122435828	868	868	868	868	2
398	20230707	133300	122434092	868	868	868	868	2
399	20230707	133200	122432356	868	868	868	868	2
400	20230707	133100	122430620	868	868	868	868	2
401	20230707	133000	122428884	868	869	869	868	4156
402	20230707	132900	118818265	869	870	870	869	236
403	20230707	132800	118612956	870	870	870	870	165
404	20230707	132700	118469406	871	870	871	870	3
405	20230707	132600	118466795	870	870	870	870	2
406	20230707	132500	118465055	870	870	870	870	2
407	20230707	132400	118463315	870	870	870	870	2
408	20230707	132300	118461575	870	870	870	870	12
409	20230707	132200	118451135	870	870	870	870	2
410	20230707	132100	118449395	870	870	870	870	2
411	20230707	132000	118447655	870	870	870	870	147
412	20230707	131900	118319765	869	869	869	869	2
413	20230707	131800	118318027	869	869	869	869	2
414	20230707	131700	118316289	869	869	869	869	2
415	20230707	131600	118314551	869	871	871	869	3
416	20230707	131500	118311942	869	869	869	869	5002
417	20230707	131400	113965204	869	869	869	869	3
418	20230707	131300	113962597	869	869	871	869	34
419	20230707	131200	113932989	869	869	869	869	2
420	20230707	131100	113931251	869	869	869	869	2
421	20230707	131000	113929513	869	869	869	869	2
422	20230707	130900	113927775	869	869	869	869	2
423	20230707	130800	113926037	869	869	869	869	3
424	20230707	130700	113923430	870	869	870	869	14
425	20230707	130600	113911262	869	871	871	869	15
426	20230707	130500	113898223	869	868	869	868	273
427	20230707	130400	113660988	869	868	869	868	39
428	20230707	130300	113627107	869	869	869	869	892
429	20230707	130200	112851959	869	869	869	869	559
430	20230707	130100	112366188	869	869	869	869	56
431	20230707	130000	112317524	868	869	870	868	1495
432	20230707	125900	111018367	869	869	869	869	2
433	20230707	125800	111016629	870	869	870	869	5
434	20230707	125700	111012281	869	871	871	869	104
435	20230707	125600	110921755	869	869	869	869	2
436	20230707	125500	110920017	869	869	869	869	2
437	20230707	125400	110918279	871	868	871	868	12
438	20230707	125300	110907833	868	868	868	868	2
439	20230707	125200	110906097	868	868	868	868	2
440	20230707	125100	110904361	868	868	868	868	2
441	20230707	125000	110902625	868	868	868	868	2
442	20230707	124900	110900889	868	868	868	868	2
443	20230707	124800	110899153	868	868	868	868	2
444	20230707	124700	110897417	867	867	867	867	2
445	20230707	124600	110895683	868	867	868	867	666
446	20230707	124500	110317597	867	867	867	867	2
447	20230707	124400	110315863	868	870	870	868	12107
448	20230707	124300	99797934	870	870	870	870	2
449	20230707	124200	99796194	870	870	870	870	2
450	20230707	124100	99794454	870	870	870	870	2
451	20230707	124000	99792714	870	870	870	870	2
452	20230707	123900	99790974	870	871	871	870	277
453	20230707	123800	99549709	871	871	871	871	2
454	20230707	123700	99547967	871	871	871	871	2
455	20230707	123600	99546225	871	872	872	871	3442
456	20230707	123500	96547697	872	872	872	872	3
457	20230707	123400	96545081	872	874	874	872	3
458	20230707	123300	96542463	872	873	873	872	52
459	20230707	123200	96497069	871	871	871	871	2
460	20230707	123100	96495327	871	871	871	871	2
461	20230707	123000	96493585	871	871	871	871	2
462	20230707	122900	96491843	871	871	871	871	2
463	20230707	122800	96490101	871	872	872	871	1352
464	20230707	122700	95311885	872	872	872	872	2
465	20230707	122600	95310141	872	872	872	872	10
466	20230707	122500	95301421	872	872	872	872	2
467	20230707	122400	95299677	874	872	874	872	6
468	20230707	122300	95294437	872	872	872	872	2
469	20230707	122200	95292693	872	873	873	872	5002
470	20230707	122100	90930592	873	873	873	873	2
471	20230707	122000	90928846	873	873	873	873	6
472	20230707	121900	90923608	873	873	873	873	2
473	20230707	121800	90921862	872	874	874	872	33
474	20230707	121700	90893024	870	870	870	870	2
475	20230707	121600	90891284	870	870	870	870	2
476	20230707	121500	90889544	870	870	870	870	2
477	20230707	121400	90887804	870	874	874	870	4
478	20230707	121300	90884316	870	871	871	870	2
479	20230707	121200	90882575	871	874	874	871	3
480	20230707	121100	90879959	870	874	874	870	3
481	20230707	121000	90877345	870	870	870	870	2
482	20230707	120900	90875605	870	873	873	870	285
483	20230707	120800	90627642	873	873	873	873	3
484	20230707	120700	90625023	870	871	871	870	2212
485	20230707	120600	88700376	871	872	872	871	2
486	20230707	120500	88698633	870	871	871	870	2419
487	20230707	120400	86591686	871	871	871	871	2
488	20230707	120300	86589944	871	871	871	871	556
489	20230707	120200	86105668	871	871	871	871	2
490	20230707	120100	86103926	871	871	871	871	2
491	20230707	120000	86102184	871	871	871	871	2
492	20230707	115900	86100442	871	871	871	871	382
493	20230707	115800	85767720	871	871	871	871	2
494	20230707	115700	85765978	871	872	872	871	4348
495	20230707	115600	81976692	872	872	872	872	2
496	20230707	115500	81974948	872	872	872	872	2
497	20230707	115400	81973204	872	872	872	872	1853
498	20230707	115300	80357388	872	871	872	871	202
499	20230707	115200	80181246	872	871	872	871	7542
500	20230707	115100	73612163	871	871	871	871	2
501	20230707	115000	73610421	870	870	870	870	2
502	20230707	114900	73608681	870	870	870	870	2
503	20230707	114800	73606941	870	871	871	870	878
504	20230707	114700	72842205	871	871	871	871	2
505	20230707	114600	72840463	871	871	871	871	2
506	20230707	114500	72838721	871	871	871	871	226
507	20230707	114400	72641875	870	870	870	870	2
508	20230707	114300	72640135	870	870	870	870	2
509	20230707	114200	72638395	870	871	871	870	5078
510	20230707	114100	68217488	871	871	871	871	2
511	20230707	114000	68215746	871	871	871	871	3
512	20230707	113900	68213133	871	871	871	871	2
513	20230707	113800	68211391	871	871	871	871	2
514	20230707	113700	68209649	871	871	871	871	2
515	20230707	113600	68207907	871	871	871	871	2
516	20230707	113500	68206165	871	872	872	871	2509
517	20230707	113400	66018319	872	874	874	872	17
518	20230707	113300	66003464	874	874	874	873	3982
519	20230707	113200	62526976	874	874	874	874	2
520	20230707	113100	62525228	874	874	874	874	2
521	20230707	113000	62523480	874	874	874	874	2
522	20230707	112900	62521732	874	875	875	874	157
523	20230707	112800	62384359	874	874	874	874	2
524	20230707	112700	62382611	874	874	874	874	2
525	20230707	112600	62380863	873	873	873	873	2
526	20230707	112500	62379117	873	873	873	873	2
527	20230707	112400	62377371	873	873	873	873	2
528	20230707	112300	62375625	873	873	873	873	2
529	20230707	112200	62373879	873	873	873	873	2
530	20230707	112100	62372133	873	873	873	873	2
531	20230707	112000	62370387	873	873	873	873	2
532	20230707	111900	62368641	873	873	873	873	2
533	20230707	111800	62366895	873	873	873	873	502
534	20230707	111700	61928649	873	873	873	873	903
535	20230707	111600	61140330	873	874	874	873	18196
536	20230707	111500	45250562	874	874	874	874	2
537	20230707	111400	45248814	874	874	874	874	2
538	20230707	111300	45247066	874	874	874	874	3
539	20230707	111200	45244444	874	874	874	874	2
540	20230707	111100	45242696	874	874	874	874	2
541	20230707	111000	45240948	874	875	875	874	3
542	20230707	110900	45238325	874	874	874	874	2
543	20230707	110800	45236577	874	874	874	874	2
544	20230707	110700	45234829	874	874	874	874	2
545	20230707	110600	45233081	874	875	875	874	505
546	20230707	110500	44791208	875	875	875	875	2
547	20230707	110400	44789458	875	875	875	875	2
548	20230707	110300	44787708	875	875	875	875	2
549	20230707	110200	44785958	875	875	875	875	2109
550	20230707	110100	42940583	875	875	875	875	2
551	20230707	110000	42938833	875	875	875	875	2
552	20230707	105900	42937083	875	875	875	875	2
553	20230707	105800	42935333	875	875	875	875	2
554	20230707	105700	42933583	876	876	876	876	2
555	20230707	105600	42931831	876	876	876	876	2
556	20230707	105500	42930079	875	875	875	875	2
557	20230707	105400	42928329	875	875	875	875	2
558	20230707	105300	42926579	875	875	875	875	34
559	20230707	105200	42896829	875	875	875	875	202
560	20230707	105100	42720079	875	875	875	875	2
561	20230707	105000	42718329	875	875	875	875	2
562	20230707	104900	42716579	875	875	875	875	2
563	20230707	104800	42714829	875	875	875	875	2
564	20230707	104700	42713079	875	877	877	875	503
565	20230707	104600	42271952	875	875	875	875	131
566	20230707	104500	42157327	875	875	875	875	2
567	20230707	104400	42155577	875	875	875	875	2
568	20230707	104300	42153827	875	875	875	875	2
569	20230707	104200	42152077	875	875	875	875	2
570	20230707	104100	42150327	875	877	877	875	59
571	20230707	104000	42098588	875	875	875	875	2
572	20230707	103900	42096838	875	875	875	875	2
573	20230707	103800	42095088	875	875	875	875	2
574	20230707	103700	42093338	875	875	875	875	2
575	20230707	103600	42091588	876	875	876	875	17
576	20230707	103500	42076698	875	875	875	875	2
577	20230707	103400	42074948	875	875	875	875	352
578	20230707	103300	41766948	875	875	875	875	62
579	20230707	103200	41712698	875	875	875	875	2
580	20230707	103100	41710948	875	875	875	875	2
581	20230707	103000	41709198	875	877	877	875	1492
582	20230707	102900	40400719	877	877	877	877	2
583	20230707	102800	40398965	877	880	880	877	1109
584	20230707	102700	39423051	877	877	877	877	2
585	20230707	102600	39421297	877	877	877	877	2
586	20230707	102500	39419543	877	880	880	877	1002
587	20230707	102400	38537789	877	877	877	875	3116
588	20230707	102300	35805061	875	875	875	875	2
589	20230707	102200	35803311	875	875	875	875	2
590	20230707	102100	35801561	875	875	875	875	2
591	20230707	102000	35799811	875	875	875	875	2
592	20230707	101900	35798061	876	876	876	876	1001
593	20230707	101800	34921185	874	874	874	874	2
594	20230707	101700	34919437	874	874	874	874	2
595	20230707	101600	34917689	874	876	876	874	4
596	20230707	101500	34914189	873	873	873	873	3
597	20230707	101400	34911570	874	874	874	874	2767
598	20230707	101300	32493212	874	874	874	874	764
599	20230707	101200	31825476	874	874	874	874	22
600	20230707	101100	31806248	874	874	874	874	2
601	20230707	101000	31804500	874	874	875	874	2842
602	20230707	100900	29320590	874	875	875	874	781
603	20230707	100800	28637217	874	874	875	874	1082
604	20230707	100700	27691539	874	875	875	874	32
605	20230707	100600	27663541	874	875	875	874	6183
606	20230707	100500	22253418	875	876	876	875	122
607	20230707	100400	22146663	875	877	877	875	1982
608	20230707	100300	20409547	877	876	877	876	88
609	20230707	100200	20332373	877	876	877	876	303
610	20230707	100100	20066909	876	876	876	876	2
611	20230707	100000	20065157	876	876	876	876	2
612	20230707	095900	20063405	876	876	876	876	2
613	20230707	095800	20061653	876	878	878	876	2879
614	20230707	095700	17536751	878	878	878	878	2
615	20230707	095600	17534995	877	878	878	877	2
616	20230707	095500	17533240	877	877	877	877	2
617	20230707	095400	17531486	877	877	877	877	2
618	20230707	095300	17529732	877	877	877	877	3
619	20230707	095200	17527101	877	878	878	877	3
620	20230707	095100	17524469	878	877	878	877	3
621	20230707	095000	17521837	877	877	877	877	859
622	20230707	094900	16768494	877	877	877	877	2
623	20230707	094800	16766740	878	878	878	878	2
624	20230707	094700	16764984	879	879	879	879	172
625	20230707	094600	16613796	880	880	880	880	22
626	20230707	094500	16594436	880	880	880	879	961
627	20230707	094400	15748758	880	880	880	880	2
628	20230707	094300	15746998	880	881	881	880	3
629	20230707	094200	15744357	880	880	880	880	1041
630	20230707	094100	14828277	877	877	877	877	2
631	20230707	094000	14826523	878	878	878	878	19
632	20230707	093900	14809841	878	878	878	878	2
633	20230707	093800	14808085	878	878	878	878	2
634	20230707	093700	14806329	880	879	880	877	1149
635	20230707	093600	13795361	880	878	880	877	5
636	20230707	093500	13790968	877	878	880	877	53
637	20230707	093400	13744396	878	881	881	878	19
638	20230707	093300	13727684	879	876	879	876	3
639	20230707	093200	13725053	876	879	881	876	8
640	20230707	093100	13718016	877	877	877	877	2
641	20230707	093000	13716262	877	877	877	877	2
642	20230707	092900	13714508	876	879	879	876	105
643	20230707	092800	13622516	876	876	876	876	2
644	20230707	092700	13620764	876	876	876	876	13
645	20230707	092600	13609376	876	876	876	876	1917
646	20230707	092500	11930084	876	876	876	876	688
647	20230707	092400	11327396	876	876	876	876	2
648	20230707	092300	11325644	878	876	878	876	5
649	20230707	092200	11321258	876	876	876	876	105
650	20230707	092100	11229278	875	877	877	875	5075
651	20230707	092000	6785716	877	877	877	877	2
652	20230707	091900	6783962	876	876	876	876	2
653	20230707	091800	6782210	876	876	876	876	2
654	20230707	091700	6780458	880	881	881	876	138
655	20230707	091600	6659016	881	877	881	876	925
656	20230707	091500	5847657	877	877	877	877	2
657	20230707	091400	5845903	878	878	878	878	418
658	20230707	091300	5478899	878	878	878	878	712
659	20230707	091200	4853763	878	879	879	878	3
660	20230707	091100	4851128	879	880	880	879	1145
661	20230707	091000	3843561	880	880	880	880	2
662	20230707	090900	3841801	880	880	880	880	2
663	20230707	090800	3840041	879	879	879	879	2
664	20230707	090700	3838283	879	879	879	879	1036
665	20230707	090600	2927639	879	879	879	879	2
666	20230707	090500	2925881	879	879	879	879	106
667	20230707	090400	2832707	883	880	883	879	1092
668	20230707	090300	1872759	879	879	880	879	168
669	20230707	090200	1725037	879	880	880	879	338
670	20230707	090100	1427681	881	884	884	881	978
671	20230707	090000	564347	884	886	886	884	637