KissMeData/058400/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	192800	605414585	962	962	962	962	7937
3	20230706	192700	605414585	962	962	962	962	0
4	20230706	192600	605414585	962	962	962	962	0
5	20230706	192500	605414585	962	962	962	962	0
6	20230706	192400	605414585	962	962	962	962	0
7	20230706	192300	605414585	962	962	962	962	0
8	20230706	192200	605414585	962	962	962	962	0
9	20230706	192100	605414585	962	962	962	962	0
10	20230706	192000	605414585	962	962	962	962	0
11	20230706	191900	605414585	962	962	962	962	0
12	20230706	191800	605414585	962	962	962	962	0
13	20230706	191700	605414585	962	962	962	962	0
14	20230706	191600	605414585	962	962	962	962	0
15	20230706	191500	605414585	962	962	962	962	0
16	20230706	191400	605414585	962	962	962	962	0
17	20230706	191300	605414585	962	962	962	962	0
18	20230706	191200	605414585	962	962	962	962	0
19	20230706	191100	605414585	962	962	962	962	0
20	20230706	191000	605414585	962	962	962	962	0
21	20230706	190900	605414585	962	962	962	962	0
22	20230706	190800	605414585	962	962	962	962	0
23	20230706	190700	605414585	962	962	962	962	0
24	20230706	190600	605414585	962	962	962	962	0
25	20230706	190500	605414585	962	962	962	962	0
26	20230706	190400	605414585	962	962	962	962	0
27	20230706	190300	605414585	962	962	962	962	0
28	20230706	190200	605414585	962	962	962	962	0
29	20230706	190100	605414585	962	962	962	962	0
30	20230706	190000	605414585	962	962	962	962	0
31	20230706	185900	605414585	962	962	962	962	0
32	20230706	185800	605414585	962	962	962	962	7937
33	20230706	185700	605414585	962	962	962	962	0
34	20230706	185600	605414585	962	962	962	962	0
35	20230706	185500	605414585	962	962	962	962	0
36	20230706	185400	605414585	962	962	962	962	0
37	20230706	185300	605414585	962	962	962	962	0
38	20230706	185200	605414585	962	962	962	962	0
39	20230706	185100	605414585	962	962	962	962	0
40	20230706	185000	605414585	962	962	962	962	0
41	20230706	184900	605414585	962	962	962	962	0
42	20230706	184800	605414585	962	962	962	962	0
43	20230706	184700	605414585	962	962	962	962	0
44	20230706	184600	605414585	962	962	962	962	0
45	20230706	184500	605414585	962	962	962	962	0
46	20230706	184400	605414585	962	962	962	962	0
47	20230706	184300	605414585	962	962	962	962	0
48	20230706	184200	605414585	962	962	962	962	0
49	20230706	184100	605414585	962	962	962	962	0
50	20230706	184000	605414585	962	962	962	962	0
51	20230706	183900	605414585	962	962	962	962	0
52	20230706	183800	605414585	962	962	962	962	0
53	20230706	183700	605414585	962	962	962	962	0
54	20230706	183600	605414585	962	962	962	962	0
55	20230706	183500	605414585	962	962	962	962	0
56	20230706	183400	605414585	962	962	962	962	0
57	20230706	183300	605414585	962	962	962	962	0
58	20230706	183200	605414585	962	962	962	962	0
59	20230706	183100	605414585	962	962	962	962	0
60	20230706	183000	605414585	962	962	962	962	0
61	20230706	182900	605414585	962	962	962	962	0
62	20230706	182800	605414585	962	962	962	962	7937
63	20230706	182700	605414585	962	962	962	962	0
64	20230706	182600	605414585	962	962	962	962	0
65	20230706	182500	605414585	962	962	962	962	0
66	20230706	182400	605414585	962	962	962	962	0
67	20230706	182300	605414585	962	962	962	962	0
68	20230706	182200	605414585	962	962	962	962	0
69	20230706	182100	605414585	962	962	962	962	0
70	20230706	182000	605414585	962	962	962	962	0
71	20230706	181900	605414585	962	962	962	962	0
72	20230706	181800	605414585	962	962	962	962	0
73	20230706	181700	605414585	962	962	962	962	0
74	20230706	181600	605414585	962	962	962	962	0
75	20230706	181500	605414585	962	962	962	962	0
76	20230706	181400	605414585	962	962	962	962	0
77	20230706	181300	605414585	962	962	962	962	0
78	20230706	181200	605414585	962	962	962	962	0
79	20230706	181100	605414585	962	962	962	962	0
80	20230706	181000	605414585	962	962	962	962	0
81	20230706	180900	605414585	962	962	962	962	0
82	20230706	180800	605414585	962	962	962	962	0
83	20230706	180700	605414585	962	962	962	962	0
84	20230706	180600	605414585	962	962	962	962	0
85	20230706	180500	605414585	962	962	962	962	0
86	20230706	180400	605414585	962	962	962	962	0
87	20230706	180300	605414585	962	962	962	962	0
88	20230706	180200	605414585	962	962	962	962	0
89	20230706	180100	605414585	962	962	962	962	0
90	20230706	180000	605414585	962	962	962	962	0
91	20230706	175900	605414585	962	962	962	962	0
92	20230706	175800	605414585	962	962	962	962	7937
93	20230706	175700	605414585	962	962	962	962	0
94	20230706	175600	605414585	962	962	962	962	0
95	20230706	175500	605414585	962	962	962	962	0
96	20230706	175400	605414585	962	962	962	962	0
97	20230706	175300	605414585	962	962	962	962	0
98	20230706	175200	605414585	962	962	962	962	0
99	20230706	175100	605414585	962	962	962	962	0
100	20230706	175000	605414585	962	962	962	962	0
101	20230706	174900	605414585	962	962	962	962	0
102	20230706	174800	605414585	962	962	962	962	0
103	20230706	174700	605414585	962	962	962	962	0
104	20230706	174600	605414585	962	962	962	962	0
105	20230706	174500	605414585	962	962	962	962	0
106	20230706	174400	605414585	962	962	962	962	0
107	20230706	174300	605414585	962	962	962	962	0
108	20230706	174200	605414585	962	962	962	962	0
109	20230706	174100	605414585	962	962	962	962	0
110	20230706	174000	605414585	962	962	962	962	0
111	20230706	173900	605414585	962	962	962	962	0
112	20230706	173800	605414585	962	962	962	962	0
113	20230706	173700	605414585	962	962	962	962	0
114	20230706	173600	605414585	962	962	962	962	0
115	20230706	173500	605414585	962	962	962	962	0
116	20230706	173400	605414585	962	962	962	962	0
117	20230706	173300	605414585	962	962	962	962	0
118	20230706	173200	605414585	962	962	962	962	0
119	20230706	173100	605414585	962	962	962	962	0
120	20230706	173000	605414585	962	962	962	962	0
121	20230706	172900	605414585	962	962	962	962	0
122	20230706	172800	605414585	962	962	962	962	7937
123	20230706	172700	605414585	962	962	962	962	0
124	20230706	172600	605414585	962	962	962	962	0
125	20230706	172500	605414585	962	962	962	962	0
126	20230706	172400	605414585	962	962	962	962	0
127	20230706	172300	605414585	962	962	962	962	0
128	20230706	172200	605414585	962	962	962	962	0
129	20230706	172100	605414585	962	962	962	962	0
130	20230706	172000	605414585	962	962	962	962	0
131	20230706	171900	605414585	962	962	962	962	0
132	20230706	171800	605414585	962	962	962	962	0
133	20230706	171700	605414585	962	962	962	962	0
134	20230706	171600	605414585	962	962	962	962	0
135	20230706	171500	605414585	962	962	962	962	0
136	20230706	171400	605414585	962	962	962	962	0
137	20230706	171300	605414585	962	962	962	962	0
138	20230706	171200	605414585	962	962	962	962	0
139	20230706	171100	605414585	962	962	962	962	0
140	20230706	171000	605414585	962	962	962	962	0
141	20230706	170900	605414585	962	962	962	962	0
142	20230706	170800	605414585	962	962	962	962	0
143	20230706	170700	605414585	962	962	962	962	0
144	20230706	170600	605414585	962	962	962	962	0
145	20230706	170500	605414585	962	962	962	962	0
146	20230706	170400	605414585	962	962	962	962	0
147	20230706	170300	605414585	962	962	962	962	0
148	20230706	170200	605414585	962	962	962	962	0
149	20230706	170100	605414585	962	962	962	962	0
150	20230706	170000	605414585	962	962	962	962	0
151	20230706	165900	605414585	962	962	962	962	0
152	20230706	165800	605414585	962	962	962	962	7937
153	20230706	165700	605414585	962	962	962	962	0
154	20230706	165600	605414585	962	962	962	962	0
155	20230706	165500	605414585	962	962	962	962	0
156	20230706	165400	605414585	962	962	962	962	0
157	20230706	165300	605414585	962	962	962	962	0
158	20230706	165200	605414585	962	962	962	962	0
159	20230706	165100	605414585	962	962	962	962	0
160	20230706	165000	605414585	962	962	962	962	0
161	20230706	164900	605414585	962	962	962	962	0
162	20230706	164800	605414585	962	962	962	962	0
163	20230706	164700	605414585	962	962	962	962	0
164	20230706	164600	605414585	962	962	962	962	0
165	20230706	164500	605414585	962	962	962	962	0
166	20230706	164400	605414585	962	962	962	962	0
167	20230706	164300	605414585	962	962	962	962	0
168	20230706	164200	605414585	962	962	962	962	0
169	20230706	164100	605414585	962	962	962	962	0
170	20230706	164000	605414585	962	962	962	962	0
171	20230706	163900	605414585	962	962	962	962	0
172	20230706	163800	605414585	962	962	962	962	0
173	20230706	163700	605414585	962	962	962	962	0
174	20230706	163600	605414585	962	962	962	962	0
175	20230706	163500	605414585	962	962	962	962	0
176	20230706	163400	605414585	962	962	962	962	0
177	20230706	163300	605414585	962	962	962	962	0
178	20230706	163200	605414585	962	962	962	962	0
179	20230706	163100	605414585	962	962	962	962	0
180	20230706	163000	605414585	962	962	962	962	0
181	20230706	162900	605414585	962	962	962	962	0
182	20230706	162800	605414585	962	962	962	962	7937
183	20230706	162700	605414585	962	962	962	962	0
184	20230706	162600	605414585	962	962	962	962	0
185	20230706	162500	605414585	962	962	962	962	0
186	20230706	162400	605414585	962	962	962	962	0
187	20230706	162300	605414585	962	962	962	962	0
188	20230706	162200	605414585	962	962	962	962	0
189	20230706	162100	605414585	962	962	962	962	0
190	20230706	162000	605414585	962	962	962	962	0
191	20230706	161900	605414585	962	962	962	962	0
192	20230706	161800	605414585	962	962	962	962	0
193	20230706	161700	605414585	962	962	962	962	0
194	20230706	161600	605414585	962	962	962	962	0
195	20230706	161500	605414585	962	962	962	962	0
196	20230706	161400	605414585	962	962	962	962	0
197	20230706	161300	605414585	962	962	962	962	0
198	20230706	161200	605414585	962	962	962	962	0
199	20230706	161100	605414585	962	962	962	962	0
200	20230706	161000	605414585	962	962	962	962	0
201	20230706	160900	605414585	962	962	962	962	0
202	20230706	160800	605414585	962	962	962	962	0
203	20230706	160700	605414585	962	962	962	962	0
204	20230706	160600	605414585	962	962	962	962	0
205	20230706	160500	605414585	962	962	962	962	0
206	20230706	160400	605414585	962	962	962	962	0
207	20230706	160300	605414585	962	962	962	962	0
208	20230706	160200	605414585	962	962	962	962	0
209	20230706	160100	605414585	962	962	962	962	0
210	20230706	160000	605414585	962	962	962	962	0
211	20230706	155900	605414585	962	962	962	962	0
212	20230706	155800	605414585	962	962	962	962	7937
213	20230706	155700	605414585	962	962	962	962	0
214	20230706	155600	605414585	962	962	962	962	0
215	20230706	155500	605414585	962	962	962	962	0
216	20230706	155400	605414585	962	962	962	962	0
217	20230706	155300	605414585	962	962	962	962	0
218	20230706	155200	605414585	962	962	962	962	0
219	20230706	155100	605414585	962	962	962	962	0
220	20230706	155000	605414585	962	962	962	962	0
221	20230706	154900	605414585	962	962	962	962	0
222	20230706	154800	605414585	962	962	962	962	0
223	20230706	154700	605414585	962	962	962	962	0
224	20230706	154600	605414585	962	962	962	962	0
225	20230706	154500	605414585	962	962	962	962	0
226	20230706	154400	605414585	962	962	962	962	0
227	20230706	154300	605414585	962	962	962	962	0
228	20230706	154200	605414585	962	962	962	962	0
229	20230706	154100	605414585	962	962	962	962	0
230	20230706	154000	605414585	962	962	962	962	0
231	20230706	153900	605414585	962	962	962	962	0
232	20230706	153800	605414585	962	962	962	962	0
233	20230706	153700	605414585	962	962	962	962	0
234	20230706	153600	605414585	962	962	962	962	0
235	20230706	153500	605414585	962	962	962	962	0
236	20230706	153400	605414585	962	962	962	962	0
237	20230706	153300	605414585	962	962	962	962	0
238	20230706	153200	605414585	962	962	962	962	0
239	20230706	153100	605414585	962	962	962	962	0
240	20230706	153000	605414585	962	962	962	962	7937
241	20230706	152900	597779191	962	962	962	962	0
242	20230706	152800	597779191	962	962	962	962	0
243	20230706	152700	597779191	962	962	962	962	0
244	20230706	152600	597779191	962	962	962	962	0
245	20230706	152500	597779191	962	962	962	962	0
246	20230706	152400	597779191	962	962	962	962	0
247	20230706	152300	597779191	962	962	962	962	0
248	20230706	152200	597779191	962	962	962	962	0
249	20230706	152100	597779191	962	962	962	962	0
250	20230706	152000	597779191	962	962	962	962	0
251	20230706	151900	597779191	962	950	962	950	26539
252	20230706	151800	572391683	951	950	951	950	942
253	20230706	151700	571496685	951	950	951	950	420
254	20230706	151600	571097678	950	950	950	950	3840
255	20230706	151500	567449678	951	950	951	950	2253
256	20230706	151400	565307749	950	949	950	949	878
257	20230706	151300	564473750	950	950	950	949	3538
258	20230706	151200	561115634	950	950	950	949	400
259	20230706	151100	560735684	950	950	950	950	387
260	20230706	151000	560368034	950	950	950	950	0
261	20230706	150900	560368034	950	950	950	950	600
262	20230706	150800	559798034	951	949	951	949	901
263	20230706	150700	558941395	950	950	950	950	2
264	20230706	150600	558939495	950	951	951	949	1372
265	20230706	150500	557634802	951	951	951	951	126
266	20230706	150400	557514976	951	951	951	951	1353
267	20230706	150300	556228273	951	950	951	949	3372
268	20230706	150200	553027153	950	951	951	950	111
269	20230706	150100	552921692	951	951	952	951	306
270	20230706	150000	552630685	951	950	951	950	574
271	20230706	145900	552085084	951	951	951	951	7
272	20230706	145800	552078427	949	950	951	949	2001
273	20230706	145700	550178388	951	951	951	951	100
274	20230706	145600	550083288	951	951	951	951	0
275	20230706	145500	550083288	951	951	951	951	101
276	20230706	145400	549987237	951	950	951	949	464
277	20230706	145300	549546777	950	950	950	950	1
278	20230706	145200	549545827	949	950	950	949	1617
279	20230706	145100	548011213	951	951	951	949	583
280	20230706	145000	547457939	950	950	950	950	8
281	20230706	144900	547450339	950	950	950	949	1531
282	20230706	144800	545997418	949	951	951	949	1202
283	20230706	144700	544855565	951	951	951	951	56
284	20230706	144600	544802309	952	952	952	952	0
285	20230706	144500	544802309	952	952	952	952	2
286	20230706	144400	544800405	952	952	952	952	1
287	20230706	144300	544799453	952	952	952	952	6
288	20230706	144200	544793741	952	952	952	952	0
289	20230706	144100	544793741	952	952	952	952	0
290	20230706	144000	544793741	952	952	952	952	29
291	20230706	143900	544766133	952	952	952	952	2
292	20230706	143800	544764229	950	950	952	950	1505
293	20230706	143700	543334475	952	951	952	950	3501
294	20230706	143600	540008007	952	952	952	951	3
295	20230706	143500	540005152	951	952	952	951	167
296	20230706	143400	539846171	952	953	953	952	5
297	20230706	143300	539841410	951	950	953	950	13
298	20230706	143200	539829048	953	954	954	950	7
299	20230706	143100	539822391	950	953	953	950	20544
300	20230706	143000	520295702	954	954	954	954	296
301	20230706	142900	520013318	955	955	955	955	10
302	20230706	142800	520003768	955	955	955	955	10
303	20230706	142700	519994218	955	954	955	954	506
304	20230706	142600	519511491	954	954	954	954	2560
305	20230706	142500	517069251	954	953	954	953	2
306	20230706	142400	517067344	954	952	954	950	5002
307	20230706	142300	512311222	953	953	953	953	139
308	20230706	142200	512178755	953	953	953	953	1
309	20230706	142100	512177802	953	952	953	952	470
310	20230706	142000	511730360	952	952	952	952	0
311	20230706	141900	511730360	952	952	952	951	1962
312	20230706	141800	509864496	952	952	952	952	0
313	20230706	141700	509864496	952	953	953	952	142
314	20230706	141600	509729300	953	953	953	953	0
315	20230706	141500	509729300	953	953	953	953	0
316	20230706	141400	509729300	953	953	953	953	0
317	20230706	141300	509729300	953	953	953	953	0
318	20230706	141200	509729300	953	953	953	953	0
319	20230706	141100	509729300	953	953	953	953	1
320	20230706	141000	509728347	951	951	951	951	1027
321	20230706	140900	508751670	951	952	952	951	2561
322	20230706	140800	506315977	953	953	953	953	105
323	20230706	140700	506215912	953	953	953	953	1
324	20230706	140600	506214959	953	953	953	953	2
325	20230706	140500	506213053	951	951	951	951	4
326	20230706	140400	506209249	954	954	954	954	0
327	20230706	140300	506209249	954	954	954	954	2
328	20230706	140200	506207341	950	953	954	950	18775
329	20230706	140100	488359118	954	954	954	954	1
330	20230706	140000	488358164	954	954	954	952	102
331	20230706	135900	488261055	954	953	954	953	2019
332	20230706	135800	486335053	953	951	953	951	2519
333	20230706	135700	483936973	952	952	952	952	322
334	20230706	135600	483630429	952	952	952	952	96
335	20230706	135500	483539037	952	952	952	952	156
336	20230706	135400	483390525	951	953	953	951	52805
337	20230706	135300	433162620	953	953	953	953	14
338	20230706	135200	433149278	951	953	953	951	766
339	20230706	135100	432420335	953	952	953	952	822
340	20230706	135000	431637790	952	953	953	951	1330
341	20230706	134900	430371679	952	953	953	952	639
342	20230706	134800	429763341	953	953	953	953	0
343	20230706	134700	429763341	953	953	953	953	1
344	20230706	134600	429762388	952	953	953	952	1479
345	20230706	134500	428353901	954	954	954	954	6
346	20230706	134400	428348177	954	954	954	954	4
347	20230706	134300	428344361	954	954	954	954	2000
348	20230706	134200	426436361	953	953	953	953	938
349	20230706	134100	425542447	953	954	954	953	63
350	20230706	134000	425482407	953	953	953	953	42
351	20230706	133900	425442381	953	954	954	952	1935
352	20230706	133800	423599371	954	954	954	954	2
353	20230706	133700	423597463	954	954	954	954	0
354	20230706	133600	423597463	954	953	954	952	102
355	20230706	133500	423500333	954	954	954	954	0
356	20230706	133400	423500333	954	954	954	954	1
357	20230706	133300	423499379	954	954	954	954	0
358	20230706	133200	423499379	954	954	954	954	0
359	20230706	133100	423499379	954	954	954	954	2
360	20230706	133000	423497471	954	954	954	954	300
361	20230706	132900	423211271	954	954	954	954	100
362	20230706	132800	423115871	955	955	955	955	3
363	20230706	132700	423113006	951	955	956	951	2050
364	20230706	132600	421163057	955	954	955	954	3007
365	20230706	132500	418291376	954	954	954	951	9292
366	20230706	132400	409452268	954	954	954	954	23
367	20230706	132300	409430326	954	954	954	954	0
368	20230706	132200	409430326	954	954	954	954	501
369	20230706	132100	408952372	955	952	955	951	6281
370	20230706	132000	402977454	954	953	954	952	262
371	20230706	131900	402727898	954	955	955	954	11
372	20230706	131800	402717394	955	955	955	955	0
373	20230706	131700	402717394	955	952	955	952	2
374	20230706	131600	402715487	955	954	955	951	369
375	20230706	131500	402363984	951	954	954	951	530
376	20230706	131400	401859927	955	955	955	955	0
377	20230706	131300	401859927	955	955	955	955	53
378	20230706	131200	401809312	955	955	955	955	2000
379	20230706	131100	399899312	954	955	955	954	81
380	20230706	131000	399821958	955	955	955	955	30
381	20230706	130900	399793308	955	953	955	950	4720
382	20230706	130800	395304673	956	956	956	956	0
383	20230706	130700	395304673	956	950	956	950	618
384	20230706	130600	394715419	955	954	955	950	58445
385	20230706	130500	339116518	955	955	955	955	50
386	20230706	130400	339068768	956	956	956	956	0
387	20230706	130300	339068768	956	956	956	956	550
388	20230706	130200	338542968	957	957	957	957	6
389	20230706	130100	338537226	954	954	954	954	0
390	20230706	130000	338537226	954	956	956	954	8500
391	20230706	125900	330424655	957	958	958	957	118
392	20230706	125800	330311727	957	956	957	956	917
393	20230706	125700	329434179	957	956	957	956	883
394	20230706	125600	328589978	957	958	958	957	1228
395	20230706	125500	327414715	958	958	958	958	3
396	20230706	125400	327411841	957	959	959	957	263
397	20230706	125300	327160146	959	959	959	959	77
398	20230706	125200	327086303	960	960	960	960	0
399	20230706	125100	327086303	960	960	960	959	171
400	20230706	125000	326922190	961	961	961	961	0
401	20230706	124900	326922190	961	961	961	961	0
402	20230706	124800	326922190	961	961	961	961	0
403	20230706	124700	326922190	961	961	961	961	0
404	20230706	124600	326922190	961	959	961	959	3002
405	20230706	124500	324037680	959	959	959	959	23
406	20230706	124400	324015623	959	959	959	959	0
407	20230706	124300	324015623	959	959	959	959	0
408	20230706	124200	324015623	959	959	959	959	20
409	20230706	124100	323996443	959	959	959	959	0
410	20230706	124000	323996443	959	959	959	959	0
411	20230706	123900	323996443	959	959	959	959	10
412	20230706	123800	323986853	959	959	959	959	0
413	20230706	123700	323986853	959	959	959	959	0
414	20230706	123600	323986853	959	959	959	959	0
415	20230706	123500	323986853	959	955	959	955	105
416	20230706	123400	323886574	955	959	959	955	2289
417	20230706	123300	321700228	959	959	959	959	0
418	20230706	123200	321700228	959	959	959	959	60
419	20230706	123100	321642688	959	959	959	959	1
420	20230706	123000	321641729	956	956	956	956	0
421	20230706	122900	321641729	956	958	958	956	898
422	20230706	122800	320782839	957	957	957	957	3
423	20230706	122700	320779968	959	958	959	958	898
424	20230706	122600	319918865	958	959	959	958	131
425	20230706	122500	319793267	959	959	959	959	0
426	20230706	122400	319793267	959	959	959	959	0
427	20230706	122300	319793267	959	959	959	959	0
428	20230706	122200	319793267	959	959	959	959	10
429	20230706	122100	319783677	959	959	959	959	2
430	20230706	122000	319781759	958	958	958	958	0
431	20230706	121900	319781759	958	958	958	958	0
432	20230706	121800	319781759	958	958	958	958	7993
433	20230706	121700	312124465	958	958	958	956	22
434	20230706	121600	312103391	958	956	958	956	621
435	20230706	121500	311509709	956	956	956	956	200
436	20230706	121400	311318509	956	956	956	956	102
437	20230706	121300	311220997	958	958	958	958	1
438	20230706	121200	311220039	956	957	957	956	1000
439	20230706	121100	310263252	958	958	958	958	0
440	20230706	121000	310263252	958	958	958	958	0
441	20230706	120900	310263252	958	957	958	957	210
442	20230706	120800	310062172	957	957	957	957	0
443	20230706	120700	310062172	957	957	957	957	13
444	20230706	120600	310049731	957	957	957	957	51
445	20230706	120500	310000924	958	958	958	958	100
446	20230706	120400	309905124	958	958	958	958	0
447	20230706	120300	309905124	958	958	958	958	198
448	20230706	120200	309715440	958	958	958	958	3
449	20230706	120100	309712566	958	958	958	958	5
450	20230706	120000	309707776	958	958	958	958	521
451	20230706	115900	309208658	958	958	958	958	0
452	20230706	115800	309208658	958	958	958	958	5
453	20230706	115700	309203868	958	958	958	958	6
454	20230706	115600	309198120	958	958	958	958	0
455	20230706	115500	309198120	958	958	958	958	0
456	20230706	115400	309198120	958	958	958	958	1026
457	20230706	115300	308215212	958	958	958	958	0
458	20230706	115200	308215212	958	958	958	958	0
459	20230706	115100	308215212	958	958	958	958	0
460	20230706	115000	308215212	958	957	958	957	103
461	20230706	114900	308116639	958	957	958	957	199
462	20230706	114800	307926194	957	957	957	957	0
463	20230706	114700	307926194	957	957	957	957	0
464	20230706	114600	307926194	957	957	957	957	1
465	20230706	114500	307925237	955	955	955	955	0
466	20230706	114400	307925237	955	956	956	955	760
467	20230706	114300	307199317	958	958	958	958	0
468	20230706	114200	307199317	958	958	958	958	0
469	20230706	114100	307199317	958	958	958	958	0
470	20230706	114000	307199317	958	958	958	958	4
471	20230706	113900	307195485	959	959	959	959	0
472	20230706	113800	307195485	959	959	959	959	1
473	20230706	113700	307194526	955	955	955	955	0
474	20230706	113600	307194526	955	958	958	955	480
475	20230706	113500	306735739	959	959	959	959	10
476	20230706	113400	306726149	959	959	959	959	1212
477	20230706	113300	305563841	959	960	960	959	30
478	20230706	113200	305535060	960	960	960	960	25
479	20230706	113100	305511060	960	960	960	960	32
480	20230706	113000	305480340	960	960	960	960	1
481	20230706	112900	305479380	959	959	959	959	0
482	20230706	112800	305479380	959	959	959	959	600
483	20230706	112700	304903980	959	959	959	959	100
484	20230706	112600	304808080	959	959	959	959	151
485	20230706	112500	304663271	960	960	960	960	10
486	20230706	112400	304653671	960	960	960	960	0
487	20230706	112300	304653671	960	961	961	960	6
488	20230706	112200	304647906	961	960	961	960	17
489	20230706	112100	304631574	960	960	960	960	30
490	20230706	112000	304602774	960	960	960	960	1
491	20230706	111900	304601814	960	960	960	960	0
492	20230706	111800	304601814	960	960	960	960	120
493	20230706	111700	304486614	960	960	960	960	0
494	20230706	111600	304486614	960	960	960	960	223
495	20230706	111500	304272534	960	960	960	960	450
496	20230706	111400	303840534	961	961	961	961	94
497	20230706	111300	303750200	962	961	962	961	217
498	20230706	111200	303541662	961	961	961	961	1400
499	20230706	111100	302196262	961	961	961	961	7300
500	20230706	111000	295180962	960	960	960	960	711
501	20230706	110900	294498402	960	960	960	960	4933
502	20230706	110800	289762722	961	961	961	961	0
503	20230706	110700	289762722	961	961	961	961	0
504	20230706	110600	289762722	961	961	961	961	43
505	20230706	110500	289721399	960	961	961	960	2069
506	20230706	110400	287735107	961	961	961	961	0
507	20230706	110300	287735107	961	961	961	961	50
508	20230706	110200	287687057	961	961	961	961	1364
509	20230706	110100	286376253	961	960	961	960	8330
510	20230706	110000	278378603	959	959	959	959	4613
511	20230706	105900	273954736	958	958	958	958	0
512	20230706	105800	273954736	958	958	958	958	2923
513	20230706	105700	271154502	957	956	957	956	2095
514	20230706	105600	269151531	956	956	956	956	5786
515	20230706	105500	263620115	955	955	955	955	0
516	20230706	105400	263620115	955	955	955	955	405
517	20230706	105300	263233340	954	954	954	954	1
518	20230706	105200	263232386	955	954	955	954	200
519	20230706	105100	263041486	955	954	955	954	309
520	20230706	105000	262746433	955	955	955	955	25
521	20230706	104900	262722558	954	955	955	954	4336
522	20230706	104800	258584907	956	956	956	956	0
523	20230706	104700	258584907	956	956	956	956	0
524	20230706	104600	258584907	956	956	956	956	355
525	20230706	104500	258245527	956	956	956	956	0
526	20230706	104400	258245527	956	957	957	956	49
527	20230706	104300	258198635	957	957	957	957	1
528	20230706	104200	258197678	954	955	955	954	2169
529	20230706	104100	256127892	958	958	958	958	205
530	20230706	104000	255931502	958	958	958	958	500
531	20230706	103900	255452502	959	959	959	959	0
532	20230706	103800	255452502	959	955	959	955	2699
533	20230706	103700	252869672	955	955	955	955	0
534	20230706	103600	252869672	955	955	955	955	82
535	20230706	103500	252791362	955	955	955	955	278
536	20230706	103400	252525872	955	955	955	955	190
537	20230706	103300	252344422	955	955	955	955	55
538	20230706	103200	252291897	955	955	955	955	542
539	20230706	103100	251774287	955	955	955	955	377
540	20230706	103000	251414252	956	956	956	956	328
541	20230706	102900	251100684	956	955	956	955	1162
542	20230706	102800	249989912	954	955	955	954	58
543	20230706	102700	249934529	956	956	956	956	0
544	20230706	102600	249934529	956	956	956	956	0
545	20230706	102500	249934529	956	956	957	956	1213
546	20230706	102400	248774801	956	956	956	956	0
547	20230706	102300	248774801	956	956	956	956	1
548	20230706	102200	248773845	956	956	956	951	13295
549	20230706	102100	236105194	956	955	956	955	1894
550	20230706	102000	234296423	955	957	957	955	9516
551	20230706	101900	225206034	957	957	957	957	1
552	20230706	101800	225205077	955	958	958	955	5711
553	20230706	101700	219748361	959	959	959	959	0
554	20230706	101600	219748361	959	958	959	956	8492
555	20230706	101500	211627086	959	959	959	959	10
556	20230706	101400	211617496	959	959	959	959	1
557	20230706	101300	211616537	959	959	959	959	0
558	20230706	101200	211616537	959	959	959	958	117
559	20230706	101100	211504340	959	959	959	959	442
560	20230706	101000	211080462	958	958	958	958	280
561	20230706	100900	210812222	959	959	959	959	0
562	20230706	100800	210812222	959	959	959	958	631
563	20230706	100700	210207693	958	958	959	958	833
564	20230706	100600	209408895	958	958	958	958	51
565	20230706	100500	209360037	959	959	959	959	470
566	20230706	100400	208909307	959	958	959	957	2390
567	20230706	100300	206622033	959	959	959	958	2003
568	20230706	100200	204701157	959	959	959	959	300
569	20230706	100100	204413457	959	960	960	959	13282
570	20230706	100000	191675249	960	959	960	959	40565
571	20230706	095900	152773412	959	960	960	959	1885
572	20230706	095800	150965385	959	958	959	957	1404
573	20230706	095700	149620728	958	958	958	958	2
574	20230706	095600	149618812	958	959	959	958	1500
575	20230706	095500	148181303	962	962	962	962	30
576	20230706	095400	148152443	962	962	962	962	40
577	20230706	095300	148113963	962	962	962	959	254
578	20230706	095200	147869904	962	958	962	958	800
579	20230706	095100	147102304	958	958	958	958	1341
580	20230706	095000	145817626	958	958	958	958	11100
581	20230706	094900	135183826	955	960	960	955	17739
582	20230706	094800	118214734	960	960	960	959	5673
583	20230706	094700	112768879	960	963	963	960	18268
584	20230706	094600	95215603	965	965	965	962	5499
585	20230706	094500	89922846	963	965	965	963	6771
586	20230706	094400	83396406	966	966	966	966	0
587	20230706	094300	83396406	966	967	967	966	341
588	20230706	094200	83066959	967	967	967	967	1
589	20230706	094100	83065992	965	965	965	965	39
590	20230706	094000	83028357	965	965	965	965	7
591	20230706	093900	83021602	965	966	966	965	1627
592	20230706	093800	81451430	967	967	967	967	2587
593	20230706	093700	78949801	966	966	966	966	296
594	20230706	093600	78663865	966	967	967	966	931
595	20230706	093500	77764288	967	967	967	967	137
596	20230706	093400	77631809	967	967	967	967	6
597	20230706	093300	77626007	967	967	967	967	1
598	20230706	093200	77625040	965	967	967	965	2232
599	20230706	093100	75470896	966	966	967	965	15618
600	20230706	093000	60387164	967	967	967	966	1236
601	20230706	092900	59192650	967	968	968	967	5126
602	20230706	092800	54234351	972	972	972	972	2
603	20230706	092700	54232407	968	973	973	968	1693
604	20230706	092600	52592260	970	973	973	970	1299
605	20230706	092500	51332182	973	970	973	970	8068
606	20230706	092400	43506219	970	969	970	968	452
607	20230706	092300	43068113	969	970	970	969	1233
608	20230706	092200	41873306	970	969	970	969	208
609	20230706	092100	41671653	970	973	973	970	1727
610	20230706	092000	39995639	973	973	973	973	24
611	20230706	091900	39972287	973	970	973	970	265
612	20230706	091800	39714934	970	970	970	970	1
613	20230706	091700	39713964	974	974	974	974	0
614	20230706	091600	39713964	974	974	974	974	9
615	20230706	091500	39705198	972	971	972	970	20843
616	20230706	091400	19485050	972	972	972	971	7747
617	20230706	091300	11962680	972	972	972	971	872
618	20230706	091200	11115714	972	972	972	972	4
619	20230706	091100	11111826	975	975	975	972	1167
620	20230706	091000	9976264	975	974	975	974	103
621	20230706	090900	9875939	974	975	975	974	33
622	20230706	090800	9843765	975	976	976	975	773
623	20230706	090700	9090086	976	977	977	976	390
624	20230706	090600	8709156	976	977	977	976	798
625	20230706	090500	7930214	977	977	977	977	4
626	20230706	090400	7926306	977	977	977	977	103
627	20230706	090300	7825675	976	976	977	976	52
628	20230706	090200	7774919	977	975	977	975	1111
629	20230706	090100	6691375	976	975	976	970	5730
630	20230706	090000	1121252	976	975	976	975	1150