KissMeData/123840/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	200200	123598424	429	429	429	429	5324
3	20230706	200100	123598424	429	429	429	429	0
4	20230706	200000	123598424	429	429	429	429	0
5	20230706	195900	123598424	429	429	429	429	0
6	20230706	195800	123598424	429	429	429	429	0
7	20230706	195700	123598424	429	429	429	429	0
8	20230706	195600	123598424	429	429	429	429	0
9	20230706	195500	123598424	429	429	429	429	0
10	20230706	195400	123598424	429	429	429	429	0
11	20230706	195300	123598424	429	429	429	429	0
12	20230706	195200	123598424	429	429	429	429	0
13	20230706	195100	123598424	429	429	429	429	0
14	20230706	195000	123598424	429	429	429	429	0
15	20230706	194900	123598424	429	429	429	429	0
16	20230706	194800	123598424	429	429	429	429	0
17	20230706	194700	123598424	429	429	429	429	0
18	20230706	194600	123598424	429	429	429	429	0
19	20230706	194500	123598424	429	429	429	429	0
20	20230706	194400	123598424	429	429	429	429	0
21	20230706	194300	123598424	429	429	429	429	0
22	20230706	194200	123598424	429	429	429	429	0
23	20230706	194100	123598424	429	429	429	429	0
24	20230706	194000	123598424	429	429	429	429	0
25	20230706	193900	123598424	429	429	429	429	0
26	20230706	193800	123598424	429	429	429	429	0
27	20230706	193700	123598424	429	429	429	429	0
28	20230706	193600	123598424	429	429	429	429	0
29	20230706	193500	123598424	429	429	429	429	0
30	20230706	193400	123598424	429	429	429	429	0
31	20230706	193300	123598424	429	429	429	429	0
32	20230706	193200	123598424	429	429	429	429	5324
33	20230706	193100	123598424	429	429	429	429	0
34	20230706	193000	123598424	429	429	429	429	0
35	20230706	192900	123598424	429	429	429	429	0
36	20230706	192800	123598424	429	429	429	429	0
37	20230706	192700	123598424	429	429	429	429	0
38	20230706	192600	123598424	429	429	429	429	0
39	20230706	192500	123598424	429	429	429	429	0
40	20230706	192400	123598424	429	429	429	429	0
41	20230706	192300	123598424	429	429	429	429	0
42	20230706	192200	123598424	429	429	429	429	0
43	20230706	192100	123598424	429	429	429	429	0
44	20230706	192000	123598424	429	429	429	429	0
45	20230706	191900	123598424	429	429	429	429	0
46	20230706	191800	123598424	429	429	429	429	0
47	20230706	191700	123598424	429	429	429	429	0
48	20230706	191600	123598424	429	429	429	429	0
49	20230706	191500	123598424	429	429	429	429	0
50	20230706	191400	123598424	429	429	429	429	0
51	20230706	191300	123598424	429	429	429	429	0
52	20230706	191200	123598424	429	429	429	429	0
53	20230706	191100	123598424	429	429	429	429	0
54	20230706	191000	123598424	429	429	429	429	0
55	20230706	190900	123598424	429	429	429	429	0
56	20230706	190800	123598424	429	429	429	429	0
57	20230706	190700	123598424	429	429	429	429	0
58	20230706	190600	123598424	429	429	429	429	0
59	20230706	190500	123598424	429	429	429	429	0
60	20230706	190400	123598424	429	429	429	429	0
61	20230706	190300	123598424	429	429	429	429	0
62	20230706	190200	123598424	429	429	429	429	5324
63	20230706	190100	123598424	429	429	429	429	0
64	20230706	190000	123598424	429	429	429	429	0
65	20230706	185900	123598424	429	429	429	429	0
66	20230706	185800	123598424	429	429	429	429	0
67	20230706	185700	123598424	429	429	429	429	0
68	20230706	185600	123598424	429	429	429	429	0
69	20230706	185500	123598424	429	429	429	429	0
70	20230706	185400	123598424	429	429	429	429	0
71	20230706	185300	123598424	429	429	429	429	0
72	20230706	185200	123598424	429	429	429	429	0
73	20230706	185100	123598424	429	429	429	429	0
74	20230706	185000	123598424	429	429	429	429	0
75	20230706	184900	123598424	429	429	429	429	0
76	20230706	184800	123598424	429	429	429	429	0
77	20230706	184700	123598424	429	429	429	429	0
78	20230706	184600	123598424	429	429	429	429	0
79	20230706	184500	123598424	429	429	429	429	0
80	20230706	184400	123598424	429	429	429	429	0
81	20230706	184300	123598424	429	429	429	429	0
82	20230706	184200	123598424	429	429	429	429	0
83	20230706	184100	123598424	429	429	429	429	0
84	20230706	184000	123598424	429	429	429	429	0
85	20230706	183900	123598424	429	429	429	429	0
86	20230706	183800	123598424	429	429	429	429	0
87	20230706	183700	123598424	429	429	429	429	0
88	20230706	183600	123598424	429	429	429	429	0
89	20230706	183500	123598424	429	429	429	429	0
90	20230706	183400	123598424	429	429	429	429	0
91	20230706	183300	123598424	429	429	429	429	0
92	20230706	183200	123598424	429	429	429	429	5324
93	20230706	183100	123598424	429	429	429	429	0
94	20230706	183000	123598424	429	429	429	429	0
95	20230706	182900	123598424	429	429	429	429	0
96	20230706	182800	123598424	429	429	429	429	0
97	20230706	182700	123598424	429	429	429	429	0
98	20230706	182600	123598424	429	429	429	429	0
99	20230706	182500	123598424	429	429	429	429	0
100	20230706	182400	123598424	429	429	429	429	0
101	20230706	182300	123598424	429	429	429	429	0
102	20230706	182200	123598424	429	429	429	429	0
103	20230706	182100	123598424	429	429	429	429	0
104	20230706	182000	123598424	429	429	429	429	0
105	20230706	181900	123598424	429	429	429	429	0
106	20230706	181800	123598424	429	429	429	429	0
107	20230706	181700	123598424	429	429	429	429	0
108	20230706	181600	123598424	429	429	429	429	0
109	20230706	181500	123598424	429	429	429	429	0
110	20230706	181400	123598424	429	429	429	429	0
111	20230706	181300	123598424	429	429	429	429	0
112	20230706	181200	123598424	429	429	429	429	0
113	20230706	181100	123598424	429	429	429	429	0
114	20230706	181000	123598424	429	429	429	429	0
115	20230706	180900	123598424	429	429	429	429	0
116	20230706	180800	123598424	429	429	429	429	0
117	20230706	180700	123598424	429	429	429	429	0
118	20230706	180600	123598424	429	429	429	429	0
119	20230706	180500	123598424	429	429	429	429	0
120	20230706	180400	123598424	429	429	429	429	0
121	20230706	180300	123598424	429	429	429	429	0
122	20230706	180200	123598424	429	429	429	429	5324
123	20230706	180100	123598424	429	429	429	429	0
124	20230706	180000	123598424	429	429	429	429	0
125	20230706	175900	123598424	429	429	429	429	0
126	20230706	175800	123598424	429	429	429	429	0
127	20230706	175700	123598424	429	429	429	429	0
128	20230706	175600	123598424	429	429	429	429	0
129	20230706	175500	123598424	429	429	429	429	0
130	20230706	175400	123598424	429	429	429	429	0
131	20230706	175300	123598424	429	429	429	429	0
132	20230706	175200	123598424	429	429	429	429	0
133	20230706	175100	123598424	429	429	429	429	0
134	20230706	175000	123598424	429	429	429	429	0
135	20230706	174900	123598424	429	429	429	429	0
136	20230706	174800	123598424	429	429	429	429	0
137	20230706	174700	123598424	429	429	429	429	0
138	20230706	174600	123598424	429	429	429	429	0
139	20230706	174500	123598424	429	429	429	429	0
140	20230706	174400	123598424	429	429	429	429	0
141	20230706	174300	123598424	429	429	429	429	0
142	20230706	174200	123598424	429	429	429	429	0
143	20230706	174100	123598424	429	429	429	429	0
144	20230706	174000	123598424	429	429	429	429	0
145	20230706	173900	123598424	429	429	429	429	0
146	20230706	173800	123598424	429	429	429	429	0
147	20230706	173700	123598424	429	429	429	429	0
148	20230706	173600	123598424	429	429	429	429	0
149	20230706	173500	123598424	429	429	429	429	0
150	20230706	173400	123598424	429	429	429	429	0
151	20230706	173300	123598424	429	429	429	429	0
152	20230706	173200	123598424	429	429	429	429	5324
153	20230706	173100	123598424	429	429	429	429	0
154	20230706	173000	123598424	429	429	429	429	0
155	20230706	172900	123598424	429	429	429	429	0
156	20230706	172800	123598424	429	429	429	429	0
157	20230706	172700	123598424	429	429	429	429	0
158	20230706	172600	123598424	429	429	429	429	0
159	20230706	172500	123598424	429	429	429	429	0
160	20230706	172400	123598424	429	429	429	429	0
161	20230706	172300	123598424	429	429	429	429	0
162	20230706	172200	123598424	429	429	429	429	0
163	20230706	172100	123598424	429	429	429	429	0
164	20230706	172000	123598424	429	429	429	429	0
165	20230706	171900	123598424	429	429	429	429	0
166	20230706	171800	123598424	429	429	429	429	0
167	20230706	171700	123598424	429	429	429	429	0
168	20230706	171600	123598424	429	429	429	429	0
169	20230706	171500	123598424	429	429	429	429	0
170	20230706	171400	123598424	429	429	429	429	0
171	20230706	171300	123598424	429	429	429	429	0
172	20230706	171200	123598424	429	429	429	429	0
173	20230706	171100	123598424	429	429	429	429	0
174	20230706	171000	123598424	429	429	429	429	0
175	20230706	170900	123598424	429	429	429	429	0
176	20230706	170800	123598424	429	429	429	429	0
177	20230706	170700	123598424	429	429	429	429	0
178	20230706	170600	123598424	429	429	429	429	0
179	20230706	170500	123598424	429	429	429	429	0
180	20230706	170400	123598424	429	429	429	429	0
181	20230706	170300	123598424	429	429	429	429	0
182	20230706	170200	123598424	429	429	429	429	5324
183	20230706	170100	123598424	429	429	429	429	0
184	20230706	170000	123598424	429	429	429	429	0
185	20230706	165900	123598424	429	429	429	429	0
186	20230706	165800	123598424	429	429	429	429	0
187	20230706	165700	123598424	429	429	429	429	0
188	20230706	165600	123598424	429	429	429	429	0
189	20230706	165500	123598424	429	429	429	429	0
190	20230706	165400	123598424	429	429	429	429	0
191	20230706	165300	123598424	429	429	429	429	0
192	20230706	165200	123598424	429	429	429	429	0
193	20230706	165100	123598424	429	429	429	429	0
194	20230706	165000	123598424	429	429	429	429	0
195	20230706	164900	123598424	429	429	429	429	0
196	20230706	164800	123598424	429	429	429	429	0
197	20230706	164700	123598424	429	429	429	429	0
198	20230706	164600	123598424	429	429	429	429	0
199	20230706	164500	123598424	429	429	429	429	0
200	20230706	164400	123598424	429	429	429	429	0
201	20230706	164300	123598424	429	429	429	429	0
202	20230706	164200	123598424	429	429	429	429	0
203	20230706	164100	123598424	429	429	429	429	0
204	20230706	164000	123598424	429	429	429	429	0
205	20230706	163900	123598424	429	429	429	429	0
206	20230706	163800	123598424	429	429	429	429	0
207	20230706	163700	123598424	429	429	429	429	0
208	20230706	163600	123598424	429	429	429	429	0
209	20230706	163500	123598424	429	429	429	429	0
210	20230706	163400	123598424	429	429	429	429	0
211	20230706	163300	123598424	429	429	429	429	0
212	20230706	163200	123598424	429	429	429	429	5324
213	20230706	163100	123598424	429	429	429	429	0
214	20230706	163000	123598424	429	429	429	429	0
215	20230706	162900	123598424	429	429	429	429	0
216	20230706	162800	123598424	429	429	429	429	0
217	20230706	162700	123598424	429	429	429	429	0
218	20230706	162600	123598424	429	429	429	429	0
219	20230706	162500	123598424	429	429	429	429	0
220	20230706	162400	123598424	429	429	429	429	0
221	20230706	162300	123598424	429	429	429	429	0
222	20230706	162200	123598424	429	429	429	429	0
223	20230706	162100	123598424	429	429	429	429	0
224	20230706	162000	123598424	429	429	429	429	0
225	20230706	161900	123598424	429	429	429	429	0
226	20230706	161800	123598424	429	429	429	429	0
227	20230706	161700	123598424	429	429	429	429	0
228	20230706	161600	123598424	429	429	429	429	0
229	20230706	161500	123598424	429	429	429	429	0
230	20230706	161400	123598424	429	429	429	429	0
231	20230706	161300	123598424	429	429	429	429	0
232	20230706	161200	123598424	429	429	429	429	0
233	20230706	161100	123598424	429	429	429	429	0
234	20230706	161000	123598424	429	429	429	429	0
235	20230706	160900	123598424	429	429	429	429	0
236	20230706	160800	123598424	429	429	429	429	0
237	20230706	160700	123598424	429	429	429	429	0
238	20230706	160600	123598424	429	429	429	429	0
239	20230706	160500	123598424	429	429	429	429	0
240	20230706	160400	123598424	429	429	429	429	0
241	20230706	160300	123598424	429	429	429	429	0
242	20230706	160200	123598424	429	429	429	429	5324
243	20230706	160100	123598424	429	429	429	429	0
244	20230706	160000	123598424	429	429	429	429	0
245	20230706	155900	123598424	429	429	429	429	0
246	20230706	155800	123598424	429	429	429	429	0
247	20230706	155700	123598424	429	429	429	429	0
248	20230706	155600	123598424	429	429	429	429	0
249	20230706	155500	123598424	429	429	429	429	0
250	20230706	155400	123598424	429	429	429	429	0
251	20230706	155300	123598424	429	429	429	429	0
252	20230706	155200	123598424	429	429	429	429	0
253	20230706	155100	123598424	429	429	429	429	0
254	20230706	155000	123598424	429	429	429	429	0
255	20230706	154900	123598424	429	429	429	429	0
256	20230706	154800	123598424	429	429	429	429	0
257	20230706	154700	123598424	429	429	429	429	0
258	20230706	154600	123598424	429	429	429	429	0
259	20230706	154500	123598424	429	429	429	429	0
260	20230706	154400	123598424	429	429	429	429	0
261	20230706	154300	123598424	429	429	429	429	0
262	20230706	154200	123598424	429	429	429	429	0
263	20230706	154100	123598424	429	429	429	429	0
264	20230706	154000	123598424	429	429	429	429	0
265	20230706	153900	123598424	429	429	429	429	0
266	20230706	153800	123598424	429	429	429	429	0
267	20230706	153700	123598424	429	429	429	429	0
268	20230706	153600	123598424	429	429	429	429	0
269	20230706	153500	123598424	429	429	429	429	0
270	20230706	153400	123598424	429	429	429	429	0
271	20230706	153300	123598424	429	429	429	429	0
272	20230706	153200	123598424	429	429	429	429	5324
273	20230706	153100	123598424	429	429	429	429	0
274	20230706	153000	123598424	429	429	429	429	5324
275	20230706	152900	121314428	429	429	429	429	0
276	20230706	152800	121314428	429	429	429	429	0
277	20230706	152700	121314428	429	429	429	429	0
278	20230706	152600	121314428	429	429	429	429	0
279	20230706	152500	121314428	429	429	429	429	0
280	20230706	152400	121314428	429	429	429	429	0
281	20230706	152300	121314428	429	429	429	429	0
282	20230706	152200	121314428	429	429	429	429	0
283	20230706	152100	121314428	429	429	429	429	0
284	20230706	152000	121314428	429	429	429	429	0
285	20230706	151900	121314428	429	429	429	429	0
286	20230706	151800	121314428	429	429	429	429	1052
287	20230706	151700	120863120	429	429	429	429	0
288	20230706	151600	120863120	429	430	430	429	37
289	20230706	151500	120847244	429	429	429	429	10
290	20230706	151400	120842954	429	429	429	429	0
291	20230706	151300	120842954	429	429	429	429	1
292	20230706	151200	120842525	429	429	429	429	0
293	20230706	151100	120842525	429	429	429	429	0
294	20230706	151000	120842525	429	429	429	429	0
295	20230706	150900	120842525	429	429	429	429	0
296	20230706	150800	120842525	429	429	429	429	2000
297	20230706	150700	119984525	429	429	429	429	3000
298	20230706	150600	118697525	429	429	429	429	0
299	20230706	150500	118697525	429	429	429	429	0
300	20230706	150400	118697525	429	429	429	429	200
301	20230706	150300	118611725	430	430	430	430	441
302	20230706	150200	118422095	430	430	430	430	0
303	20230706	150100	118422095	430	430	430	430	35
304	20230706	150000	118407045	430	430	430	430	0
305	20230706	145900	118407045	430	430	430	430	226
306	20230706	145800	118309865	429	430	430	429	1354
307	20230706	145700	117728806	430	430	430	430	0
308	20230706	145600	117728806	430	430	430	430	10
309	20230706	145500	117724506	429	429	429	429	0
310	20230706	145400	117724506	429	429	429	429	1000
311	20230706	145300	117295506	430	429	430	429	21
312	20230706	145200	117286477	430	430	430	430	0
313	20230706	145100	117286477	430	430	430	430	2410
314	20230706	145000	116250177	430	430	430	430	0
315	20230706	144900	116250177	430	430	430	430	0
316	20230706	144800	116250177	430	430	430	430	0
317	20230706	144700	116250177	430	430	430	430	0
318	20230706	144600	116250177	430	430	430	430	0
319	20230706	144500	116250177	430	430	430	430	6899
320	20230706	144400	113283607	430	430	430	430	0
321	20230706	144300	113283607	430	430	430	430	0
322	20230706	144200	113283607	430	430	430	430	0
323	20230706	144100	113283607	430	430	430	430	5000
324	20230706	144000	111133607	430	430	430	430	0
325	20230706	143900	111133607	430	430	430	430	0
326	20230706	143800	111133607	430	430	430	430	0
327	20230706	143700	111133607	430	430	430	430	1
328	20230706	143600	111133177	430	430	430	430	0
329	20230706	143500	111133177	430	430	430	430	10000
330	20230706	143400	106833177	433	433	433	433	0
331	20230706	143300	106833177	433	433	433	433	0
332	20230706	143200	106833177	433	433	433	433	9
333	20230706	143100	106829280	433	433	433	433	0
334	20230706	143000	106829280	433	433	433	433	0
335	20230706	142900	106829280	433	433	433	433	0
336	20230706	142800	106829280	433	433	433	433	193
337	20230706	142700	106745711	431	431	431	431	0
338	20230706	142600	106745711	431	431	431	431	5
339	20230706	142500	106743556	432	432	432	432	0
340	20230706	142400	106743556	432	432	432	432	5203
341	20230706	142300	104495860	431	429	431	429	734
342	20230706	142200	104179598	431	431	431	431	0
343	20230706	142100	104179598	431	431	431	431	0
344	20230706	142000	104179598	431	431	431	431	52
345	20230706	141900	104157186	429	429	429	429	1
346	20230706	141800	104156757	429	429	429	429	0
347	20230706	141700	104156757	429	429	429	429	0
348	20230706	141600	104156757	429	429	429	429	0
349	20230706	141500	104156757	429	429	429	429	0
350	20230706	141400	104156757	429	429	429	429	0
351	20230706	141300	104156757	429	429	429	429	0
352	20230706	141200	104156757	429	429	429	429	0
353	20230706	141100	104156757	429	429	429	429	6
354	20230706	141000	104154183	430	430	430	430	0
355	20230706	140900	104154183	430	430	430	430	1500
356	20230706	140800	103509183	433	433	433	433	0
357	20230706	140700	103509183	433	433	433	433	0
358	20230706	140600	103509183	433	433	433	433	0
359	20230706	140500	103509183	433	433	433	433	0
360	20230706	140400	103509183	433	433	433	433	0
361	20230706	140300	103509183	433	433	433	433	0
362	20230706	140200	103509183	433	433	433	433	0
363	20230706	140100	103509183	433	433	433	433	0
364	20230706	140000	103509183	433	433	433	433	0
365	20230706	135900	103509183	433	433	433	433	1119
366	20230706	135800	103024656	433	433	433	433	192
367	20230706	135700	102941520	433	433	433	433	0
368	20230706	135600	102941520	433	433	433	433	0
369	20230706	135500	102941520	433	433	433	433	0
370	20230706	135400	102941520	433	433	433	433	53
371	20230706	135300	102918571	433	433	433	433	0
372	20230706	135200	102918571	433	431	433	431	158
373	20230706	135100	102850469	428	428	428	428	0
374	20230706	135000	102850469	428	428	428	428	0
375	20230706	134900	102850469	428	427	428	427	1720
376	20230706	134800	102115873	428	429	429	428	4907
377	20230706	134700	100013677	429	432	432	429	500
378	20230706	134600	99799171	432	433	433	432	15
379	20230706	134500	99792678	433	433	433	433	0
380	20230706	134400	99792678	433	433	433	433	187
381	20230706	134300	99711707	436	436	436	436	0
382	20230706	134200	99711707	436	434	436	434	103
383	20230706	134100	99666952	435	434	435	434	1831
384	20230706	134000	98871749	432	432	432	432	105
385	20230706	133900	98826389	431	431	431	431	3
386	20230706	133800	98825096	431	431	431	431	2000
387	20230706	133700	97963096	428	428	428	428	0
388	20230706	133600	97963096	428	428	428	428	0
389	20230706	133500	97963096	428	428	428	428	1
390	20230706	133400	97962668	428	430	430	428	1935
391	20230706	133300	97134486	430	430	430	430	1
392	20230706	133200	97134056	429	429	429	429	0
393	20230706	133100	97134056	429	429	429	429	1016
394	20230706	133000	96698192	429	429	429	429	0
395	20230706	132900	96698192	429	429	429	429	0
396	20230706	132800	96698192	429	429	429	429	0
397	20230706	132700	96698192	429	429	429	429	0
398	20230706	132600	96698192	429	429	429	429	0
399	20230706	132500	96698192	429	429	429	429	0
400	20230706	132400	96698192	429	429	429	429	343
401	20230706	132300	96551045	429	429	429	429	0
402	20230706	132200	96551045	429	429	429	429	0
403	20230706	132100	96551045	429	429	429	429	1882
404	20230706	132000	95743667	429	429	429	429	25
405	20230706	131900	95732942	430	430	430	430	0
406	20230706	131800	95732942	430	430	430	430	0
407	20230706	131700	95732942	430	430	430	430	0
408	20230706	131600	95732942	430	430	430	430	0
409	20230706	131500	95732942	430	430	430	430	0
410	20230706	131400	95732942	430	430	430	430	10389
411	20230706	131300	91265672	430	431	431	430	130
412	20230706	131200	91209742	432	432	432	432	59
413	20230706	131100	91184254	431	431	431	431	0
414	20230706	131000	91184254	431	431	431	431	0
415	20230706	130900	91184254	431	431	431	431	0
416	20230706	130800	91184254	431	431	431	431	3289
417	20230706	130700	89766695	431	431	431	431	0
418	20230706	130600	89766695	431	431	431	431	0
419	20230706	130500	89766695	431	431	431	431	0
420	20230706	130400	89766695	431	431	431	431	101
421	20230706	130300	89723164	432	432	432	432	0
422	20230706	130200	89723164	432	432	432	432	0
423	20230706	130100	89723164	432	432	432	432	1020
424	20230706	130000	89282524	432	432	432	432	4
425	20230706	125900	89280796	431	431	431	431	0
426	20230706	125800	89280796	431	431	431	431	1
427	20230706	125700	89280365	431	431	431	431	50
428	20230706	125600	89258815	431	431	431	431	0
429	20230706	125500	89258815	431	431	431	431	1000
430	20230706	125400	88827815	431	431	431	431	0
431	20230706	125300	88827815	431	431	431	431	0
432	20230706	125200	88827815	431	431	431	431	0
433	20230706	125100	88827815	431	431	431	431	21043
434	20230706	125000	79758282	431	431	431	431	0
435	20230706	124900	79758282	431	431	431	431	0
436	20230706	124800	79758282	431	431	431	431	0
437	20230706	124700	79758282	431	431	431	431	0
438	20230706	124600	79758282	431	432	432	431	41250
439	20230706	124500	61958282	432	432	432	432	0
440	20230706	124400	61958282	432	432	432	432	0
441	20230706	124300	61958282	432	432	432	432	0
442	20230706	124200	61958282	432	432	432	432	0
443	20230706	124100	61958282	432	432	432	432	696
444	20230706	124000	61657610	433	433	433	433	0
445	20230706	123900	61657610	433	433	433	433	0
446	20230706	123800	61657610	433	433	433	433	4
447	20230706	123700	61655878	433	433	433	433	0
448	20230706	123600	61655878	433	433	433	433	0
449	20230706	123500	61655878	433	433	433	433	0
450	20230706	123400	61655878	433	433	433	433	0
451	20230706	123300	61655878	433	433	433	433	2567
452	20230706	123200	60544367	434	434	434	434	0
453	20230706	123100	60544367	434	434	434	434	0
454	20230706	123000	60544367	434	434	434	434	0
455	20230706	122900	60544367	434	434	434	434	0
456	20230706	122800	60544367	434	434	434	434	0
457	20230706	122700	60544367	434	434	434	434	81
458	20230706	122600	60509213	435	435	435	435	0
459	20230706	122500	60509213	435	435	435	435	0
460	20230706	122400	60509213	435	435	435	435	0
461	20230706	122300	60509213	435	435	435	435	1
462	20230706	122200	60508778	435	435	435	435	0
463	20230706	122100	60508778	435	435	435	435	0
464	20230706	122000	60508778	435	435	435	435	0
465	20230706	121900	60508778	435	435	435	435	0
466	20230706	121800	60508778	435	435	435	435	0
467	20230706	121700	60508778	435	435	435	435	361
468	20230706	121600	60351743	435	435	435	435	0
469	20230706	121500	60351743	435	435	435	435	0
470	20230706	121400	60351743	435	435	435	435	0
471	20230706	121300	60351743	435	435	435	435	0
472	20230706	121200	60351743	435	435	435	435	0
473	20230706	121100	60351743	435	435	435	435	0
474	20230706	121000	60351743	435	435	435	435	639
475	20230706	120900	60073778	435	435	435	435	0
476	20230706	120800	60073778	435	434	435	434	23
477	20230706	120700	60063794	433	433	433	433	0
478	20230706	120600	60063794	433	433	433	433	0
479	20230706	120500	60063794	433	433	433	433	0
480	20230706	120400	60063794	433	433	433	433	0
481	20230706	120300	60063794	433	433	433	433	0
482	20230706	120200	60063794	433	433	433	433	0
483	20230706	120100	60063794	433	433	433	433	10
484	20230706	120000	60059464	433	433	433	433	0
485	20230706	115900	60059464	433	433	433	433	0
486	20230706	115800	60059464	433	433	433	433	4000
487	20230706	115700	58327464	433	433	433	433	401
488	20230706	115600	58153831	433	433	433	433	0
489	20230706	115500	58153831	433	433	433	433	0
490	20230706	115400	58153831	433	433	433	433	0
491	20230706	115300	58153831	433	433	433	433	500
492	20230706	115200	57937331	434	434	434	434	0
493	20230706	115100	57937331	434	434	434	434	0
494	20230706	115000	57937331	434	434	434	434	0
495	20230706	114900	57937331	434	434	434	434	300
496	20230706	114800	57807131	433	433	433	433	0
497	20230706	114700	57807131	433	433	433	433	0
498	20230706	114600	57807131	433	433	433	433	0
499	20230706	114500	57807131	433	433	433	433	0
500	20230706	114400	57807131	433	433	433	433	0
501	20230706	114300	57807131	433	433	433	433	0
502	20230706	114200	57807131	433	433	433	433	0
503	20230706	114100	57807131	433	433	433	433	0
504	20230706	114000	57807131	433	433	433	433	0
505	20230706	113900	57807131	433	433	433	433	0
506	20230706	113800	57807131	433	433	433	433	0
507	20230706	113700	57807131	433	433	433	433	0
508	20230706	113600	57807131	433	433	433	433	0
509	20230706	113500	57807131	433	433	433	433	0
510	20230706	113400	57807131	433	433	433	433	0
511	20230706	113300	57807131	433	433	433	433	637
512	20230706	113200	57531310	435	435	435	435	0
513	20230706	113100	57531310	435	435	435	435	0
514	20230706	113000	57531310	435	435	435	435	2
515	20230706	112900	57530440	435	435	435	435	0
516	20230706	112800	57530440	435	435	435	435	0
517	20230706	112700	57530440	435	435	435	435	0
518	20230706	112600	57530440	435	435	435	435	0
519	20230706	112500	57530440	435	435	435	435	8
520	20230706	112400	57526960	435	435	435	435	0
521	20230706	112300	57526960	435	435	435	435	0
522	20230706	112200	57526960	435	435	435	435	0
523	20230706	112100	57526960	435	435	435	435	0
524	20230706	112000	57526960	435	435	435	435	0
525	20230706	111900	57526960	435	435	435	435	62
526	20230706	111800	57499990	435	435	435	435	0
527	20230706	111700	57499990	435	435	435	435	0
528	20230706	111600	57499990	435	435	435	435	3
529	20230706	111500	57498685	436	436	436	436	0
530	20230706	111400	57498685	436	436	436	436	0
531	20230706	111300	57498685	436	436	436	436	0
532	20230706	111200	57498685	436	436	436	436	0
533	20230706	111100	57498685	436	436	436	436	0
534	20230706	111000	57498685	436	436	436	436	30
535	20230706	110900	57485605	436	436	436	436	0
536	20230706	110800	57485605	436	436	436	436	0
537	20230706	110700	57485605	436	436	436	436	0
538	20230706	110600	57485605	436	436	436	436	0
539	20230706	110500	57485605	436	436	436	436	0
540	20230706	110400	57485605	436	436	436	436	0
541	20230706	110300	57485605	436	436	436	436	0
542	20230706	110200	57485605	436	436	436	436	0
543	20230706	110100	57485605	436	436	436	436	0
544	20230706	110000	57485605	436	436	436	436	0
545	20230706	105900	57485605	436	436	436	436	0
546	20230706	105800	57485605	436	436	436	436	0
547	20230706	105700	57485605	436	436	436	436	0
548	20230706	105600	57485605	436	433	436	433	14
549	20230706	105500	57479540	436	436	436	436	0
550	20230706	105400	57479540	436	436	436	436	0
551	20230706	105300	57479540	436	436	436	436	0
552	20230706	105200	57479540	436	436	436	436	0
553	20230706	105100	57479540	436	436	436	436	0
554	20230706	105000	57479540	436	436	436	436	1
555	20230706	104900	57479104	434	434	434	434	0
556	20230706	104800	57479104	434	434	434	434	0
557	20230706	104700	57479104	434	434	434	434	0
558	20230706	104600	57479104	434	435	435	434	1387
559	20230706	104500	56876346	435	435	435	435	5
560	20230706	104400	56874171	436	436	436	436	500
561	20230706	104300	56656171	436	436	436	436	0
562	20230706	104200	56656171	436	436	436	436	0
563	20230706	104100	56656171	436	436	436	436	1
564	20230706	104000	56655735	436	436	436	436	0
565	20230706	103900	56655735	436	436	436	436	0
566	20230706	103800	56655735	436	436	436	436	130
567	20230706	103700	56599055	436	436	436	436	0
568	20230706	103600	56599055	436	436	436	436	1
569	20230706	103500	56598619	436	436	436	436	27
570	20230706	103400	56586847	436	436	436	436	0
571	20230706	103300	56586847	436	436	436	436	0
572	20230706	103200	56586847	436	436	436	436	0
573	20230706	103100	56586847	436	436	436	436	0
574	20230706	103000	56586847	436	436	436	436	0
575	20230706	102900	56586847	436	436	436	436	0
576	20230706	102800	56586847	436	436	436	436	0
577	20230706	102700	56586847	436	436	436	436	0
578	20230706	102600	56586847	436	436	436	436	0
579	20230706	102500	56586847	436	436	436	436	0
580	20230706	102400	56586847	436	436	436	436	0
581	20230706	102300	56586847	436	436	436	436	0
582	20230706	102200	56586847	436	436	436	436	0
583	20230706	102100	56586847	436	436	436	436	0
584	20230706	102000	56586847	436	436	436	436	0
585	20230706	101900	56586847	436	436	436	436	0
586	20230706	101800	56586847	436	436	436	436	0
587	20230706	101700	56586847	436	436	436	436	1
588	20230706	101600	56586411	438	438	438	438	0
589	20230706	101500	56586411	438	438	438	438	23
590	20230706	101400	56576337	438	438	438	438	0
591	20230706	101300	56576337	438	438	438	438	0
592	20230706	101200	56576337	438	438	438	438	38
593	20230706	101100	56559693	439	439	439	439	0
594	20230706	101000	56559693	439	434	439	434	7501
595	20230706	100900	53304254	436	436	436	436	0
596	20230706	100800	53304254	436	437	437	436	1072
597	20230706	100700	52836790	440	440	440	440	0
598	20230706	100600	52836790	440	440	440	440	0
599	20230706	100500	52836790	440	440	440	440	0
600	20230706	100400	52836790	440	440	440	440	0
601	20230706	100300	52836790	440	440	440	440	0
602	20230706	100200	52836790	440	440	440	440	0
603	20230706	100100	52836790	440	440	440	440	0
604	20230706	100000	52836790	440	440	440	440	1000
605	20230706	095900	52396790	440	440	440	440	1
606	20230706	095800	52396350	439	439	439	439	0
607	20230706	095700	52396350	439	439	439	439	0
608	20230706	095600	52396350	439	439	439	439	0
609	20230706	095500	52396350	439	439	439	439	100
610	20230706	095400	52352450	438	438	438	438	1000
611	20230706	095300	51914450	437	437	437	437	0
612	20230706	095200	51914450	437	437	437	437	0
613	20230706	095100	51914450	437	437	437	437	495
614	20230706	095000	51698135	436	436	436	436	0
615	20230706	094900	51698135	436	435	436	435	2880
616	20230706	094800	50445012	435	435	435	435	442
617	20230706	094700	50252742	435	435	435	435	75
618	20230706	094600	50220117	435	435	435	435	100
619	20230706	094500	50176617	435	435	435	435	0
620	20230706	094400	50176617	435	435	435	435	109
621	20230706	094300	50129202	435	436	436	435	147
622	20230706	094200	50065256	437	437	437	437	3
623	20230706	094100	50063945	437	437	437	437	1
624	20230706	094000	50063508	436	437	437	436	2
625	20230706	093900	50062635	435	435	435	435	0
626	20230706	093800	50062635	435	435	435	435	318
627	20230706	093700	49924305	435	435	435	435	0
628	20230706	093600	49924305	435	435	435	435	1000
629	20230706	093500	49489305	435	435	435	435	1
630	20230706	093400	49488870	435	435	435	435	3
631	20230706	093300	49487565	434	433	434	433	1000
632	20230706	093200	49054064	433	433	433	433	0
633	20230706	093100	49054064	433	431	433	430	9454
634	20230706	093000	44980406	430	429	430	429	33068
635	20230706	092900	30792334	429	429	429	429	600
636	20230706	092800	30534934	430	430	430	430	100
637	20230706	092700	30491934	428	428	428	428	10
638	20230706	092600	30487654	428	427	428	426	5186
639	20230706	092500	28273763	427	429	430	427	5001
640	20230706	092400	26123507	426	429	429	426	1952
641	20230706	092300	25289875	429	430	430	429	1284
642	20230706	092200	24737868	431	432	432	431	100
643	20230706	092100	24694718	431	431	431	431	10
644	20230706	092000	24690408	430	434	434	430	1001
645	20230706	091900	24259974	434	434	434	434	100
646	20230706	091800	24216574	430	430	430	430	7
647	20230706	091700	24213564	430	430	430	430	79
648	20230706	091600	24179594	430	431	431	430	655
649	20230706	091500	23897633	430	435	435	430	1004
650	20230706	091400	23465706	431	431	431	431	0
651	20230706	091300	23465706	431	431	431	431	0
652	20230706	091200	23465706	431	434	434	431	690
653	20230706	091100	23167797	435	435	435	435	0
654	20230706	091000	23167797	435	435	435	435	47
655	20230706	090900	23147352	431	432	432	431	529
656	20230706	090800	22919312	433	434	437	433	35574
657	20230706	090700	7497688	438	438	438	438	0
658	20230706	090600	7497688	438	435	438	434	1748
659	20230706	090500	6738356	440	440	440	440	420
660	20230706	090400	6553556	441	441	441	441	0
661	20230706	090300	6553556	441	441	441	441	0
662	20230706	090200	6553556	441	436	441	433	4210
663	20230706	090100	4725368	439	439	439	439	0
664	20230706	090000	4725368	439	440	440	438	10730