KissMeData/012280/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	185300	176219851	973	973	973	973	553
3	20230717	185200	176219851	973	973	973	973	0
4	20230717	185100	176219851	973	973	973	973	0
5	20230717	185000	176219851	973	973	973	973	0
6	20230717	184900	176219851	973	973	973	973	0
7	20230717	184800	176219851	973	973	973	973	0
8	20230717	184700	176219851	973	973	973	973	0
9	20230717	184600	176219851	973	973	973	973	0
10	20230717	184500	176219851	973	973	973	973	0
11	20230717	184400	176219851	973	973	973	973	0
12	20230717	184300	176219851	973	973	973	973	0
13	20230717	184200	176219851	973	973	973	973	0
14	20230717	184100	176219851	973	973	973	973	0
15	20230717	184000	176219851	973	973	973	973	0
16	20230717	183900	176219851	973	973	973	973	0
17	20230717	183800	176219851	973	973	973	973	0
18	20230717	183700	176219851	973	973	973	973	0
19	20230717	183600	176219851	973	973	973	973	0
20	20230717	183500	176219851	973	973	973	973	0
21	20230717	183400	176219851	973	973	973	973	0
22	20230717	183300	176219851	973	973	973	973	0
23	20230717	183200	176219851	973	973	973	973	0
24	20230717	183100	176219851	973	973	973	973	0
25	20230717	183000	176219851	973	973	973	973	0
26	20230717	182900	176219851	973	973	973	973	0
27	20230717	182800	176219851	973	973	973	973	0
28	20230717	182700	176219851	973	973	973	973	0
29	20230717	182600	176219851	973	973	973	973	0
30	20230717	182500	176219851	973	973	973	973	0
31	20230717	182400	176219851	973	973	973	973	0
32	20230717	182300	176219851	973	973	973	973	553
33	20230717	182200	176219851	973	973	973	973	0
34	20230717	182100	176219851	973	973	973	973	0
35	20230717	182000	176219851	973	973	973	973	0
36	20230717	181900	176219851	973	973	973	973	0
37	20230717	181800	176219851	973	973	973	973	0
38	20230717	181700	176219851	973	973	973	973	0
39	20230717	181600	176219851	973	973	973	973	0
40	20230717	181500	176219851	973	973	973	973	0
41	20230717	181400	176219851	973	973	973	973	0
42	20230717	181300	176219851	973	973	973	973	0
43	20230717	181200	176219851	973	973	973	973	0
44	20230717	181100	176219851	973	973	973	973	0
45	20230717	181000	176219851	973	973	973	973	0
46	20230717	180900	176219851	973	973	973	973	0
47	20230717	180800	176219851	973	973	973	973	0
48	20230717	180700	176219851	973	973	973	973	0
49	20230717	180600	176219851	973	973	973	973	0
50	20230717	180500	176219851	973	973	973	973	0
51	20230717	180400	176219851	973	973	973	973	0
52	20230717	180300	176219851	973	973	973	973	0
53	20230717	180200	176219851	973	973	973	973	0
54	20230717	180100	176219851	973	973	973	973	0
55	20230717	180000	176219851	973	973	973	973	0
56	20230717	175900	176219851	973	973	973	973	0
57	20230717	175800	176219851	973	973	973	973	0
58	20230717	175700	176219851	973	973	973	973	0
59	20230717	175600	176219851	973	973	973	973	0
60	20230717	175500	176219851	973	973	973	973	0
61	20230717	175400	176219851	973	973	973	973	0
62	20230717	175300	176219851	973	973	973	973	553
63	20230717	175200	176219851	973	973	973	973	0
64	20230717	175100	176219851	973	973	973	973	0
65	20230717	175000	176219851	973	973	973	973	0
66	20230717	174900	176219851	973	973	973	973	0
67	20230717	174800	176219851	973	973	973	973	0
68	20230717	174700	176219851	973	973	973	973	0
69	20230717	174600	176219851	973	973	973	973	0
70	20230717	174500	176219851	973	973	973	973	0
71	20230717	174400	176219851	973	973	973	973	0
72	20230717	174300	176219851	973	973	973	973	0
73	20230717	174200	176219851	973	973	973	973	0
74	20230717	174100	176219851	973	973	973	973	0
75	20230717	174000	176219851	973	973	973	973	0
76	20230717	173900	176219851	973	973	973	973	0
77	20230717	173800	176219851	973	973	973	973	0
78	20230717	173700	176219851	973	973	973	973	0
79	20230717	173600	176219851	973	973	973	973	0
80	20230717	173500	176219851	973	973	973	973	0
81	20230717	173400	176219851	973	973	973	973	0
82	20230717	173300	176219851	973	973	973	973	0
83	20230717	173200	176219851	973	973	973	973	0
84	20230717	173100	176219851	973	973	973	973	0
85	20230717	173000	176219851	973	973	973	973	0
86	20230717	172900	176219851	973	973	973	973	0
87	20230717	172800	176219851	973	973	973	973	0
88	20230717	172700	176219851	973	973	973	973	0
89	20230717	172600	176219851	973	973	973	973	0
90	20230717	172500	176219851	973	973	973	973	0
91	20230717	172400	176219851	973	973	973	973	0
92	20230717	172300	176219851	973	973	973	973	553
93	20230717	172200	176219851	973	973	973	973	0
94	20230717	172100	176219851	973	973	973	973	0
95	20230717	172000	176219851	973	973	973	973	0
96	20230717	171900	176219851	973	973	973	973	0
97	20230717	171800	176219851	973	973	973	973	0
98	20230717	171700	176219851	973	973	973	973	0
99	20230717	171600	176219851	973	973	973	973	0
100	20230717	171500	176219851	973	973	973	973	0
101	20230717	171400	176219851	973	973	973	973	0
102	20230717	171300	176219851	973	973	973	973	0
103	20230717	171200	176219851	973	973	973	973	0
104	20230717	171100	176219851	973	973	973	973	0
105	20230717	171000	176219851	973	973	973	973	0
106	20230717	170900	176219851	973	973	973	973	0
107	20230717	170800	176219851	973	973	973	973	0
108	20230717	170700	176219851	973	973	973	973	0
109	20230717	170600	176219851	973	973	973	973	0
110	20230717	170500	176219851	973	973	973	973	0
111	20230717	170400	176219851	973	973	973	973	0
112	20230717	170300	176219851	973	973	973	973	0
113	20230717	170200	176219851	973	973	973	973	0
114	20230717	170100	176219851	973	973	973	973	0
115	20230717	170000	176219851	973	973	973	973	0
116	20230717	165900	176219851	973	973	973	973	0
117	20230717	165800	176219851	973	973	973	973	0
118	20230717	165700	176219851	973	973	973	973	0
119	20230717	165600	176219851	973	973	973	973	0
120	20230717	165500	176219851	973	973	973	973	0
121	20230717	165400	176219851	973	973	973	973	0
122	20230717	165300	176219851	973	973	973	973	553
123	20230717	165200	176219851	973	973	973	973	0
124	20230717	165100	176219851	973	973	973	973	0
125	20230717	165000	176219851	973	973	973	973	0
126	20230717	164900	176219851	973	973	973	973	0
127	20230717	164800	176219851	973	973	973	973	0
128	20230717	164700	176219851	973	973	973	973	0
129	20230717	164600	176219851	973	973	973	973	0
130	20230717	164500	176219851	973	973	973	973	0
131	20230717	164400	176219851	973	973	973	973	0
132	20230717	164300	176219851	973	973	973	973	0
133	20230717	164200	176219851	973	973	973	973	0
134	20230717	164100	176219851	973	973	973	973	0
135	20230717	164000	176219851	973	973	973	973	0
136	20230717	163900	176219851	973	973	973	973	0
137	20230717	163800	176219851	973	973	973	973	0
138	20230717	163700	176219851	973	973	973	973	0
139	20230717	163600	176219851	973	973	973	973	0
140	20230717	163500	176219851	973	973	973	973	0
141	20230717	163400	176219851	973	973	973	973	0
142	20230717	163300	176219851	973	973	973	973	0
143	20230717	163200	176219851	973	973	973	973	0
144	20230717	163100	176219851	973	973	973	973	0
145	20230717	163000	176219851	973	973	973	973	0
146	20230717	162900	176219851	973	973	973	973	0
147	20230717	162800	176219851	973	973	973	973	0
148	20230717	162700	176219851	973	973	973	973	0
149	20230717	162600	176219851	973	973	973	973	0
150	20230717	162500	176219851	973	973	973	973	0
151	20230717	162400	176219851	973	973	973	973	0
152	20230717	162300	176219851	973	973	973	973	553
153	20230717	162200	176219851	973	973	973	973	0
154	20230717	162100	176219851	973	973	973	973	0
155	20230717	162000	176219851	973	973	973	973	0
156	20230717	161900	176219851	973	973	973	973	0
157	20230717	161800	176219851	973	973	973	973	0
158	20230717	161700	176219851	973	973	973	973	0
159	20230717	161600	176219851	973	973	973	973	0
160	20230717	161500	176219851	973	973	973	973	0
161	20230717	161400	176219851	973	973	973	973	0
162	20230717	161300	176219851	973	973	973	973	0
163	20230717	161200	176219851	973	973	973	973	0
164	20230717	161100	176219851	973	973	973	973	0
165	20230717	161000	176219851	973	973	973	973	0
166	20230717	160900	176219851	973	973	973	973	0
167	20230717	160800	176219851	973	973	973	973	0
168	20230717	160700	176219851	973	973	973	973	0
169	20230717	160600	176219851	973	973	973	973	0
170	20230717	160500	176219851	973	973	973	973	0
171	20230717	160400	176219851	973	973	973	973	0
172	20230717	160300	176219851	973	973	973	973	0
173	20230717	160200	176219851	973	973	973	973	0
174	20230717	160100	176219851	973	973	973	973	0
175	20230717	160000	176219851	973	973	973	973	0
176	20230717	155900	176219851	973	973	973	973	0
177	20230717	155800	176219851	973	973	973	973	0
178	20230717	155700	176219851	973	973	973	973	0
179	20230717	155600	176219851	973	973	973	973	0
180	20230717	155500	176219851	973	973	973	973	0
181	20230717	155400	176219851	973	973	973	973	0
182	20230717	155300	176219851	973	973	973	973	553
183	20230717	155200	176219851	973	973	973	973	0
184	20230717	155100	176219851	973	973	973	973	0
185	20230717	155000	176219851	973	973	973	973	0
186	20230717	154900	176219851	973	973	973	973	0
187	20230717	154800	176219851	973	973	973	973	0
188	20230717	154700	176219851	973	973	973	973	0
189	20230717	154600	176219851	973	973	973	973	0
190	20230717	154500	176219851	973	973	973	973	0
191	20230717	154400	176219851	973	973	973	973	0
192	20230717	154300	176219851	973	973	973	973	0
193	20230717	154200	176219851	973	973	973	973	0
194	20230717	154100	176219851	973	973	973	973	0
195	20230717	154000	176219851	973	973	973	973	0
196	20230717	153900	176219851	973	973	973	973	0
197	20230717	153800	176219851	973	973	973	973	0
198	20230717	153700	176219851	973	973	973	973	0
199	20230717	153600	176219851	973	973	973	973	0
200	20230717	153500	176219851	973	973	973	973	0
201	20230717	153400	176219851	973	973	973	973	0
202	20230717	153300	176219851	973	973	973	973	0
203	20230717	153200	176219851	973	973	973	973	0
204	20230717	153100	176219851	973	973	973	973	0
205	20230717	153000	176219851	973	973	973	973	553
206	20230717	152900	175681782	974	974	974	974	0
207	20230717	152800	175681782	974	974	974	974	0
208	20230717	152700	175681782	974	974	974	974	0
209	20230717	152600	175681782	974	974	974	974	0
210	20230717	152500	175681782	974	974	974	974	0
211	20230717	152400	175681782	974	974	974	974	0
212	20230717	152300	175681782	974	974	974	974	0
213	20230717	152200	175681782	974	974	974	974	0
214	20230717	152100	175681782	974	974	974	974	0
215	20230717	152000	175681782	974	974	974	974	0
216	20230717	151900	175681782	974	974	974	974	150
217	20230717	151800	175535682	974	974	974	974	4
218	20230717	151700	175531786	974	974	974	974	1297
219	20230717	151600	174268508	975	975	975	975	0
220	20230717	151500	174268508	975	975	975	975	0
221	20230717	151400	174268508	975	975	975	975	153
222	20230717	151300	174119333	975	975	975	975	2
223	20230717	151200	174117383	975	975	975	975	0
224	20230717	151100	174117383	975	974	975	974	811
225	20230717	151000	173326684	975	975	975	975	0
226	20230717	150900	173326684	975	975	975	975	300
227	20230717	150800	173034184	975	975	975	975	0
228	20230717	150700	173034184	975	975	975	975	0
229	20230717	150600	173034184	975	975	975	974	1256
230	20230717	150500	171810838	974	974	974	974	0
231	20230717	150400	171810838	974	974	974	974	150
232	20230717	150300	171664738	974	974	974	974	1
233	20230717	150200	171663764	974	974	974	974	0
234	20230717	150100	171663764	974	974	974	974	0
235	20230717	150000	171663764	974	973	974	973	3251
236	20230717	145900	168500540	974	974	974	974	52
237	20230717	145800	168449892	974	974	974	974	9
238	20230717	145700	168441126	974	974	974	974	0
239	20230717	145600	168441126	974	974	974	974	1
240	20230717	145500	168440152	974	974	974	974	100
241	20230717	145400	168342752	974	974	974	974	0
242	20230717	145300	168342752	974	974	974	974	100
243	20230717	145200	168245352	974	974	974	974	0
244	20230717	145100	168245352	974	974	974	974	50
245	20230717	145000	168196652	974	973	974	973	110
246	20230717	144900	168089523	973	973	973	973	14
247	20230717	144800	168075901	973	973	973	973	400
248	20230717	144700	167686701	974	974	974	974	1
249	20230717	144600	167685727	973	973	973	973	4
250	20230717	144500	167681835	974	973	974	973	14
251	20230717	144400	167668203	973	974	974	973	104
252	20230717	144300	167566910	973	973	973	973	2
253	20230717	144200	167564964	974	973	974	973	3
254	20230717	144100	167562044	973	974	974	973	53
255	20230717	144000	167510424	973	973	973	973	7
256	20230717	143900	167503613	974	974	974	974	1
257	20230717	143800	167502639	973	973	973	973	192
258	20230717	143700	167315823	973	973	973	973	1
259	20230717	143600	167314850	972	972	972	972	0
260	20230717	143500	167314850	972	973	973	972	202
261	20230717	143400	167118305	973	973	973	973	1
262	20230717	143300	167117332	972	972	972	972	0
263	20230717	143200	167117332	972	972	972	972	90
264	20230717	143100	167029852	970	970	970	970	0
265	20230717	143000	167029852	970	970	970	970	0
266	20230717	142900	167029852	970	970	970	970	0
267	20230717	142800	167029852	970	970	970	970	0
268	20230717	142700	167029852	970	970	970	970	1
269	20230717	142600	167028882	970	970	970	970	0
270	20230717	142500	167028882	970	970	970	970	91
271	20230717	142400	166940612	973	973	973	973	0
272	20230717	142300	166940612	973	973	973	973	0
273	20230717	142200	166940612	973	973	973	973	0
274	20230717	142100	166940612	973	973	973	973	0
275	20230717	142000	166940612	973	973	973	973	0
276	20230717	141900	166940612	973	970	973	970	1000
277	20230717	141800	165969737	970	970	970	970	0
278	20230717	141700	165969737	970	970	970	970	0
279	20230717	141600	165969737	970	970	970	970	501
280	20230717	141500	165483767	969	969	969	969	0
281	20230717	141400	165483767	969	969	969	969	0
282	20230717	141300	165483767	969	969	969	969	118
283	20230717	141200	165369425	970	970	970	970	0
284	20230717	141100	165369425	970	970	970	970	0
285	20230717	141000	165369425	970	970	970	970	0
286	20230717	140900	165369425	970	968	970	968	192
287	20230717	140800	165183565	968	968	968	968	0
288	20230717	140700	165183565	968	968	968	968	0
289	20230717	140600	165183565	968	968	968	968	0
290	20230717	140500	165183565	968	968	968	968	0
291	20230717	140400	165183565	968	969	969	968	1613
292	20230717	140300	163622153	969	969	969	969	0
293	20230717	140200	163622153	969	969	969	969	1
294	20230717	140100	163621184	970	970	970	970	100
295	20230717	140000	163524184	970	970	970	970	0
296	20230717	135900	163524184	970	970	970	970	0
297	20230717	135800	163524184	970	970	970	970	0
298	20230717	135700	163524184	970	970	970	970	1
299	20230717	135600	163523214	970	970	970	970	0
300	20230717	135500	163523214	970	970	970	970	0
301	20230717	135400	163523214	970	970	970	970	0
302	20230717	135300	163523214	970	970	970	970	0
303	20230717	135200	163523214	970	970	970	970	5
304	20230717	135100	163518364	970	970	970	970	0
305	20230717	135000	163518364	970	970	970	970	0
306	20230717	134900	163518364	970	970	970	970	0
307	20230717	134800	163518364	970	970	970	970	0
308	20230717	134700	163518364	970	970	970	970	100
309	20230717	134600	163421364	968	968	968	968	0
310	20230717	134500	163421364	968	968	968	968	0
311	20230717	134400	163421364	968	968	968	968	0
312	20230717	134300	163421364	968	968	968	968	0
313	20230717	134200	163421364	968	968	968	968	0
314	20230717	134100	163421364	968	968	968	968	0
315	20230717	134000	163421364	968	968	968	968	200
316	20230717	133900	163227764	970	970	970	970	0
317	20230717	133800	163227764	970	970	970	970	0
318	20230717	133700	163227764	970	970	970	970	300
319	20230717	133600	162936764	970	970	970	970	37
320	20230717	133500	162900874	968	968	968	968	0
321	20230717	133400	162900874	968	968	968	968	0
322	20230717	133300	162900874	968	968	968	968	0
323	20230717	133200	162900874	968	968	968	968	0
324	20230717	133100	162900874	968	968	968	968	1
325	20230717	133000	162899906	968	968	968	968	0
326	20230717	132900	162899906	968	968	968	968	37
327	20230717	132800	162864090	970	970	970	970	0
328	20230717	132700	162864090	970	970	970	970	0
329	20230717	132600	162864090	970	970	970	970	2
330	20230717	132500	162862150	968	970	970	968	7012
331	20230717	132400	156070324	971	971	971	971	0
332	20230717	132300	156070324	971	971	971	971	0
333	20230717	132200	156070324	971	971	971	971	0
334	20230717	132100	156070324	971	971	971	971	0
335	20230717	132000	156070324	971	971	971	971	1
336	20230717	131900	156069353	971	970	971	970	1111
337	20230717	131800	154991681	969	969	969	969	1
338	20230717	131700	154990712	969	970	970	969	6
339	20230717	131600	154984893	970	970	970	970	25
340	20230717	131500	154960643	969	969	969	969	0
341	20230717	131400	154960643	969	969	969	969	0
342	20230717	131300	154960643	969	969	969	969	0
343	20230717	131200	154960643	969	969	969	969	0
344	20230717	131100	154960643	969	969	969	969	0
345	20230717	131000	154960643	969	969	969	969	0
346	20230717	130900	154960643	969	969	969	969	0
347	20230717	130800	154960643	969	969	969	969	677
348	20230717	130700	154304630	970	970	970	970	96
349	20230717	130600	154211510	970	970	970	970	10
350	20230717	130500	154201810	969	969	969	969	352
351	20230717	130400	153860722	969	969	969	969	0
352	20230717	130300	153860722	969	969	969	969	0
353	20230717	130200	153860722	969	969	969	969	0
354	20230717	130100	153860722	969	969	969	969	0
355	20230717	130000	153860722	969	969	969	969	0
356	20230717	125900	153860722	969	969	969	969	0
357	20230717	125800	153860722	969	969	969	969	0
358	20230717	125700	153860722	969	969	969	969	0
359	20230717	125600	153860722	969	969	969	969	0
360	20230717	125500	153860722	969	969	969	969	0
361	20230717	125400	153860722	969	969	969	969	0
362	20230717	125300	153860722	969	969	969	969	777
363	20230717	125200	153107809	970	970	970	970	206
364	20230717	125100	152907989	969	969	970	969	4
365	20230717	125000	152904111	970	970	970	970	0
366	20230717	124900	152904111	970	970	970	970	1402
367	20230717	124800	151544171	969	969	969	969	8
368	20230717	124700	151536419	969	969	969	969	7
369	20230717	124600	151529636	969	970	970	969	207
370	20230717	124500	151328853	969	969	969	969	1
371	20230717	124400	151327884	968	968	968	968	0
372	20230717	124300	151327884	968	970	970	968	11
373	20230717	124200	151317216	968	968	968	968	19
374	20230717	124100	151298824	968	968	968	968	16
375	20230717	124000	151283336	968	969	969	968	248
376	20230717	123900	151043042	968	968	968	968	201
377	20230717	123800	150848474	970	970	970	970	74
378	20230717	123700	150776694	970	970	970	970	0
379	20230717	123600	150776694	970	970	970	970	25
380	20230717	123500	150752444	970	970	970	970	0
381	20230717	123400	150752444	970	970	970	970	0
382	20230717	123300	150752444	970	970	970	970	0
383	20230717	123200	150752444	970	967	970	967	34
384	20230717	123100	150719554	967	967	967	967	0
385	20230717	123000	150719554	967	967	967	967	0
386	20230717	122900	150719554	967	967	967	967	50
387	20230717	122800	150671204	967	967	967	967	0
388	20230717	122700	150671204	967	967	967	967	81
389	20230717	122600	150592877	967	967	967	967	0
390	20230717	122500	150592877	967	967	967	967	0
391	20230717	122400	150592877	967	967	967	967	0
392	20230717	122300	150592877	967	967	967	967	25
393	20230717	122200	150568702	967	966	967	966	2524
394	20230717	122100	148130481	965	966	966	965	305
395	20230717	122000	147836001	965	965	965	965	489
396	20230717	121900	147364116	966	966	966	966	878
397	20230717	121800	146515968	967	967	967	967	12
398	20230717	121700	146504364	967	967	967	967	20
399	20230717	121600	146485024	970	970	970	970	0
400	20230717	121500	146485024	970	970	970	970	1
401	20230717	121400	146484054	970	970	970	970	0
402	20230717	121300	146484054	970	970	970	970	50
403	20230717	121200	146435554	966	966	966	966	100
404	20230717	121100	146338954	965	965	965	965	0
405	20230717	121000	146338954	965	965	965	965	0
406	20230717	120900	146338954	965	965	965	965	0
407	20230717	120800	146338954	965	965	965	965	0
408	20230717	120700	146338954	965	969	969	965	100
409	20230717	120600	146242414	970	970	970	970	0
410	20230717	120500	146242414	970	970	970	970	493
411	20230717	120400	145764204	970	970	970	970	0
412	20230717	120300	145764204	970	970	970	970	0
413	20230717	120200	145764204	970	970	970	970	0
414	20230717	120100	145764204	970	970	970	970	473
415	20230717	120000	145305394	972	972	972	972	20
416	20230717	115900	145285954	972	971	972	971	597
417	20230717	115800	144706024	970	970	970	970	549
418	20230717	115700	144173494	970	970	970	970	0
419	20230717	115600	144173494	970	970	970	970	3
420	20230717	115500	144170584	970	970	970	970	320
421	20230717	115400	143860184	970	970	970	970	0
422	20230717	115300	143860184	970	970	970	970	4660
423	20230717	115200	139339984	970	970	970	970	0
424	20230717	115100	139339984	970	970	970	970	0
425	20230717	115000	139339984	970	970	970	970	0
426	20230717	114900	139339984	970	970	970	970	0
427	20230717	114800	139339984	970	970	970	964	5
428	20230717	114700	139335140	970	970	970	970	0
429	20230717	114600	139335140	970	970	970	970	211
430	20230717	114500	139130470	970	970	970	970	61
431	20230717	114400	139071300	970	970	970	970	1
432	20230717	114300	139070330	970	970	970	970	10
433	20230717	114200	139060630	970	970	970	970	0
434	20230717	114100	139060630	970	970	970	970	0
435	20230717	114000	139060630	970	970	970	970	4
436	20230717	113900	139056750	963	965	965	963	4000
437	20230717	113800	135202673	970	970	970	970	2
438	20230717	113700	135200733	964	964	964	964	0
439	20230717	113600	135200733	964	964	964	964	0
440	20230717	113500	135200733	964	965	965	964	3000
441	20230717	113400	132308536	970	970	970	970	0
442	20230717	113300	132308536	970	970	970	970	0
443	20230717	113200	132308536	970	970	970	970	1
444	20230717	113100	132307566	970	970	970	970	111
445	20230717	113000	132199896	970	970	970	970	3
446	20230717	112900	132196986	965	965	965	965	187
447	20230717	112800	132016531	965	967	967	965	2350
448	20230717	112700	129748580	971	971	971	971	0
449	20230717	112600	129748580	971	971	971	971	0
450	20230717	112500	129748580	971	971	971	971	4
451	20230717	112400	129744696	966	971	971	966	2002
452	20230717	112300	127809735	971	971	971	971	1
453	20230717	112200	127808764	971	971	971	971	0
454	20230717	112100	127808764	971	971	971	971	2
455	20230717	112000	127806822	968	968	968	968	0
456	20230717	111900	127806822	968	969	969	968	225
457	20230717	111800	127588817	969	970	970	969	234
458	20230717	111700	127362062	970	970	970	970	0
459	20230717	111600	127362062	970	970	970	970	0
460	20230717	111500	127362062	970	970	970	970	210
461	20230717	111400	127158362	970	970	970	970	61
462	20230717	111300	127099192	970	970	970	970	0
463	20230717	111200	127099192	970	970	970	970	0
464	20230717	111100	127099192	970	970	970	970	63
465	20230717	111000	127038082	971	971	971	971	0
466	20230717	110900	127038082	971	971	971	971	0
467	20230717	110800	127038082	971	971	971	971	2
468	20230717	110700	127036140	970	971	971	970	166
469	20230717	110600	126875018	971	971	971	971	0
470	20230717	110500	126875018	971	971	971	971	50
471	20230717	110400	126826468	971	971	971	970	373
472	20230717	110300	126464351	971	971	971	971	0
473	20230717	110200	126464351	971	972	972	971	111
474	20230717	110100	126356470	972	972	972	972	1
475	20230717	110000	126355498	971	971	971	971	68
476	20230717	105900	126289470	972	972	972	972	0
477	20230717	105800	126289470	972	971	972	971	286
478	20230717	105700	126011508	971	971	971	971	0
479	20230717	105600	126011508	971	971	971	971	0
480	20230717	105500	126011508	971	971	971	971	0
481	20230717	105400	126011508	971	971	971	971	0
482	20230717	105300	126011508	971	970	971	970	2000
483	20230717	105200	124069732	970	970	970	970	0
484	20230717	105100	124069732	970	970	970	970	2
485	20230717	105000	124067792	970	970	970	970	20
486	20230717	104900	124048392	970	970	970	970	10
487	20230717	104800	124038692	970	970	970	970	2
488	20230717	104700	124036752	969	969	969	969	10
489	20230717	104600	124027062	970	969	970	969	72
490	20230717	104500	123957224	970	969	970	969	56
491	20230717	104400	123902954	970	970	970	970	1382
492	20230717	104300	122562414	971	970	971	970	10
493	20230717	104200	122552712	971	971	973	970	139
494	20230717	104100	122417744	973	972	973	971	109
495	20230717	104000	122311799	973	972	973	972	7
496	20230717	103900	122304989	973	973	973	973	30
497	20230717	103800	122275799	973	971	973	971	3
498	20230717	103700	122272882	973	973	973	972	24
499	20230717	103600	122249540	973	974	974	973	21
500	20230717	103500	122229101	974	973	974	973	5
501	20230717	103400	122224235	973	973	973	973	208
502	20230717	103300	122021851	973	973	973	973	1
503	20230717	103200	122020878	974	974	974	974	0
504	20230717	103100	122020878	974	973	974	973	3
505	20230717	103000	122017957	973	973	973	973	2
506	20230717	102900	122016011	974	972	974	972	38
507	20230717	102800	121979069	972	971	972	971	33
508	20230717	102700	121947023	972	972	972	972	0
509	20230717	102600	121947023	972	972	972	972	0
510	20230717	102500	121947023	972	972	972	972	0
511	20230717	102400	121947023	972	972	972	972	4
512	20230717	102300	121943135	970	970	970	970	0
513	20230717	102200	121943135	970	972	972	970	26
514	20230717	102100	121917909	972	972	972	972	0
515	20230717	102000	121917909	972	972	972	972	120
516	20230717	101900	121801269	972	972	972	972	32
517	20230717	101800	121770165	972	972	972	972	0
518	20230717	101700	121770165	972	972	972	972	4
519	20230717	101600	121766277	972	972	972	972	1
520	20230717	101500	121765305	970	970	970	970	7161
521	20230717	101400	114819135	970	970	970	970	394
522	20230717	101300	114436955	969	969	969	969	296
523	20230717	101200	114150131	969	969	969	969	104
524	20230717	101100	114049355	969	968	969	968	199
525	20230717	101000	113856623	968	968	968	968	5
526	20230717	100900	113851783	967	968	968	967	55
527	20230717	100800	113798544	968	968	968	968	5000
528	20230717	100700	108958544	967	967	967	967	2721
529	20230717	100600	106327337	967	967	967	967	0
530	20230717	100500	106327337	967	967	967	967	3
531	20230717	100400	106324436	964	964	964	964	1
532	20230717	100300	106323472	964	964	964	964	942
533	20230717	100200	105415384	962	962	962	962	0
534	20230717	100100	105415384	962	963	963	962	7688
535	20230717	100000	98017114	962	962	962	962	0
536	20230717	095900	98017114	962	962	962	962	0
537	20230717	095800	98017114	962	962	962	962	0
538	20230717	095700	98017114	962	967	967	962	2359
539	20230717	095600	95747230	968	968	968	968	15
540	20230717	095500	95732710	968	968	968	968	17
541	20230717	095400	95716254	968	968	968	968	0
542	20230717	095300	95716254	968	967	968	967	34
543	20230717	095200	95683343	968	968	968	968	0
544	20230717	095100	95683343	968	968	968	968	3
545	20230717	095000	95680439	968	968	968	968	30
546	20230717	094900	95651399	968	962	968	962	72
547	20230717	094800	95582123	968	966	968	962	2296
548	20230717	094700	93370842	970	964	970	962	3217
549	20230717	094600	90275687	970	967	970	964	107
550	20230717	094500	90171918	967	967	967	967	104
551	20230717	094400	90071350	961	962	970	961	1810
552	20230717	094300	88329477	962	969	969	962	5608
553	20230717	094200	82929369	969	969	969	969	1
554	20230717	094100	82928400	967	970	970	967	34
555	20230717	094000	82895510	970	970	970	963	3148
556	20230717	093900	79847795	970	970	970	964	1209
557	20230717	093800	78681045	970	969	970	964	21838
558	20230717	093700	57614321	969	974	974	969	4970
559	20230717	093600	52788488	975	975	975	975	6
560	20230717	093500	52782638	975	977	979	974	5142
561	20230717	093400	47765075	977	978	978	977	3091
562	20230717	093300	44744107	979	979	979	979	1191
563	20230717	093200	43578118	979	980	980	979	2032
564	20230717	093100	41588789	980	982	982	980	1150
565	20230717	093000	40461781	980	980	980	980	0
566	20230717	092900	40461781	980	981	981	980	150
567	20230717	092800	40314729	982	982	982	981	62
568	20230717	092700	40253851	982	982	982	982	35
569	20230717	092600	40219481	982	982	982	982	2
570	20230717	092500	40217517	984	984	984	984	0
571	20230717	092400	40217517	984	984	984	984	231
572	20230717	092300	39990213	984	985	985	984	6
573	20230717	092200	39984305	985	985	985	985	0
574	20230717	092100	39984305	985	985	985	985	0
575	20230717	092000	39984305	985	985	985	985	2
576	20230717	091900	39982335	985	985	985	985	0
577	20230717	091800	39982335	985	985	985	985	52
578	20230717	091700	39931115	985	985	985	985	0
579	20230717	091600	39931115	985	981	985	979	6550
580	20230717	091500	33511439	981	981	981	981	0
581	20230717	091400	33511439	981	980	981	980	10976
582	20230717	091300	22748642	980	980	980	980	1005
583	20230717	091200	21763742	980	980	980	980	53
584	20230717	091100	21711802	980	977	980	976	108
585	20230717	091000	21606295	977	980	980	976	3218
586	20230717	090900	18460631	980	981	981	980	4374
587	20230717	090800	14173904	981	981	981	981	1084
588	20230717	090700	13110500	981	981	981	981	1331
589	20230717	090600	11804789	981	981	981	981	255
590	20230717	090500	11554634	981	981	981	981	82
591	20230717	090400	11474192	981	983	985	981	2924
592	20230717	090300	8605384	983	983	985	983	84
593	20230717	090200	8522752	985	990	990	985	1940
594	20230717	090100	6609887	990	988	992	986	231
595	20230717	090000	6382059	992	991	992	990	6445