KissMeData/043090/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	191900	249476593	969	969	969	969	2255
3	20230705	191800	249476593	969	969	969	969	0
4	20230705	191700	249476593	969	969	969	969	0
5	20230705	191600	249476593	969	969	969	969	0
6	20230705	191500	249476593	969	969	969	969	0
7	20230705	191400	249476593	969	969	969	969	0
8	20230705	191300	249476593	969	969	969	969	0
9	20230705	191200	249476593	969	969	969	969	0
10	20230705	191100	249476593	969	969	969	969	0
11	20230705	191000	249476593	969	969	969	969	0
12	20230705	190900	249476593	969	969	969	969	0
13	20230705	190800	249476593	969	969	969	969	0
14	20230705	190700	249476593	969	969	969	969	0
15	20230705	190600	249476593	969	969	969	969	0
16	20230705	190500	249476593	969	969	969	969	0
17	20230705	190400	249476593	969	969	969	969	0
18	20230705	190300	249476593	969	969	969	969	0
19	20230705	190200	249476593	969	969	969	969	0
20	20230705	190100	249476593	969	969	969	969	0
21	20230705	190000	249476593	969	969	969	969	0
22	20230705	185900	249476593	969	969	969	969	0
23	20230705	185800	249476593	969	969	969	969	0
24	20230705	185700	249476593	969	969	969	969	0
25	20230705	185600	249476593	969	969	969	969	0
26	20230705	185500	249476593	969	969	969	969	0
27	20230705	185400	249476593	969	969	969	969	0
28	20230705	185300	249476593	969	969	969	969	0
29	20230705	185200	249476593	969	969	969	969	0
30	20230705	185100	249476593	969	969	969	969	0
31	20230705	185000	249476593	969	969	969	969	0
32	20230705	184900	249476593	969	969	969	969	2255
33	20230705	184800	249476593	969	969	969	969	0
34	20230705	184700	249476593	969	969	969	969	0
35	20230705	184600	249476593	969	969	969	969	0
36	20230705	184500	249476593	969	969	969	969	0
37	20230705	184400	249476593	969	969	969	969	0
38	20230705	184300	249476593	969	969	969	969	0
39	20230705	184200	249476593	969	969	969	969	0
40	20230705	184100	249476593	969	969	969	969	0
41	20230705	184000	249476593	969	969	969	969	0
42	20230705	183900	249476593	969	969	969	969	0
43	20230705	183800	249476593	969	969	969	969	0
44	20230705	183700	249476593	969	969	969	969	0
45	20230705	183600	249476593	969	969	969	969	0
46	20230705	183500	249476593	969	969	969	969	0
47	20230705	183400	249476593	969	969	969	969	0
48	20230705	183300	249476593	969	969	969	969	0
49	20230705	183200	249476593	969	969	969	969	0
50	20230705	183100	249476593	969	969	969	969	0
51	20230705	183000	249476593	969	969	969	969	0
52	20230705	182900	249476593	969	969	969	969	0
53	20230705	182800	249476593	969	969	969	969	0
54	20230705	182700	249476593	969	969	969	969	0
55	20230705	182600	249476593	969	969	969	969	0
56	20230705	182500	249476593	969	969	969	969	0
57	20230705	182400	249476593	969	969	969	969	0
58	20230705	182300	249476593	969	969	969	969	0
59	20230705	182200	249476593	969	969	969	969	0
60	20230705	182100	249476593	969	969	969	969	0
61	20230705	182000	249476593	969	969	969	969	0
62	20230705	181900	249476593	969	969	969	969	2255
63	20230705	181800	249476593	969	969	969	969	0
64	20230705	181700	249476593	969	969	969	969	0
65	20230705	181600	249476593	969	969	969	969	0
66	20230705	181500	249476593	969	969	969	969	0
67	20230705	181400	249476593	969	969	969	969	0
68	20230705	181300	249476593	969	969	969	969	0
69	20230705	181200	249476593	969	969	969	969	0
70	20230705	181100	249476593	969	969	969	969	0
71	20230705	181000	249476593	969	969	969	969	0
72	20230705	180900	249476593	969	969	969	969	0
73	20230705	180800	249476593	969	969	969	969	0
74	20230705	180700	249476593	969	969	969	969	0
75	20230705	180600	249476593	969	969	969	969	0
76	20230705	180500	249476593	969	969	969	969	0
77	20230705	180400	249476593	969	969	969	969	0
78	20230705	180300	249476593	969	969	969	969	0
79	20230705	180200	249476593	969	969	969	969	0
80	20230705	180100	249476593	969	969	969	969	0
81	20230705	180000	249476593	969	969	969	969	0
82	20230705	175900	249476593	969	969	969	969	0
83	20230705	175800	249476593	969	969	969	969	0
84	20230705	175700	249476593	969	969	969	969	0
85	20230705	175600	249476593	969	969	969	969	0
86	20230705	175500	249476593	969	969	969	969	0
87	20230705	175400	249476593	969	969	969	969	0
88	20230705	175300	249476593	969	969	969	969	0
89	20230705	175200	249476593	969	969	969	969	0
90	20230705	175100	249476593	969	969	969	969	0
91	20230705	175000	249476593	969	969	969	969	0
92	20230705	174900	249476593	969	969	969	969	2255
93	20230705	174800	249476593	969	969	969	969	0
94	20230705	174700	249476593	969	969	969	969	0
95	20230705	174600	249476593	969	969	969	969	0
96	20230705	174500	249476593	969	969	969	969	0
97	20230705	174400	249476593	969	969	969	969	0
98	20230705	174300	249476593	969	969	969	969	0
99	20230705	174200	249476593	969	969	969	969	0
100	20230705	174100	249476593	969	969	969	969	0
101	20230705	174000	249476593	969	969	969	969	0
102	20230705	173900	249476593	969	969	969	969	0
103	20230705	173800	249476593	969	969	969	969	0
104	20230705	173700	249476593	969	969	969	969	0
105	20230705	173600	249476593	969	969	969	969	0
106	20230705	173500	249476593	969	969	969	969	0
107	20230705	173400	249476593	969	969	969	969	0
108	20230705	173300	249476593	969	969	969	969	0
109	20230705	173200	249476593	969	969	969	969	0
110	20230705	173100	249476593	969	969	969	969	0
111	20230705	173000	249476593	969	969	969	969	0
112	20230705	172900	249476593	969	969	969	969	0
113	20230705	172800	249476593	969	969	969	969	0
114	20230705	172700	249476593	969	969	969	969	0
115	20230705	172600	249476593	969	969	969	969	0
116	20230705	172500	249476593	969	969	969	969	0
117	20230705	172400	249476593	969	969	969	969	0
118	20230705	172300	249476593	969	969	969	969	0
119	20230705	172200	249476593	969	969	969	969	0
120	20230705	172100	249476593	969	969	969	969	0
121	20230705	172000	249476593	969	969	969	969	0
122	20230705	171900	249476593	969	969	969	969	2255
123	20230705	171800	249476593	969	969	969	969	0
124	20230705	171700	249476593	969	969	969	969	0
125	20230705	171600	249476593	969	969	969	969	0
126	20230705	171500	249476593	969	969	969	969	0
127	20230705	171400	249476593	969	969	969	969	0
128	20230705	171300	249476593	969	969	969	969	0
129	20230705	171200	249476593	969	969	969	969	0
130	20230705	171100	249476593	969	969	969	969	0
131	20230705	171000	249476593	969	969	969	969	0
132	20230705	170900	249476593	969	969	969	969	0
133	20230705	170800	249476593	969	969	969	969	0
134	20230705	170700	249476593	969	969	969	969	0
135	20230705	170600	249476593	969	969	969	969	0
136	20230705	170500	249476593	969	969	969	969	0
137	20230705	170400	249476593	969	969	969	969	0
138	20230705	170300	249476593	969	969	969	969	0
139	20230705	170200	249476593	969	969	969	969	0
140	20230705	170100	249476593	969	969	969	969	0
141	20230705	170000	249476593	969	969	969	969	0
142	20230705	165900	249476593	969	969	969	969	0
143	20230705	165800	249476593	969	969	969	969	0
144	20230705	165700	249476593	969	969	969	969	0
145	20230705	165600	249476593	969	969	969	969	0
146	20230705	165500	249476593	969	969	969	969	0
147	20230705	165400	249476593	969	969	969	969	0
148	20230705	165300	249476593	969	969	969	969	0
149	20230705	165200	249476593	969	969	969	969	0
150	20230705	165100	249476593	969	969	969	969	0
151	20230705	165000	249476593	969	969	969	969	0
152	20230705	164900	249476593	969	969	969	969	2255
153	20230705	164800	249476593	969	969	969	969	0
154	20230705	164700	249476593	969	969	969	969	0
155	20230705	164600	249476593	969	969	969	969	0
156	20230705	164500	249476593	969	969	969	969	0
157	20230705	164400	249476593	969	969	969	969	0
158	20230705	164300	249476593	969	969	969	969	0
159	20230705	164200	249476593	969	969	969	969	0
160	20230705	164100	249476593	969	969	969	969	0
161	20230705	164000	249476593	969	969	969	969	0
162	20230705	163900	249476593	969	969	969	969	0
163	20230705	163800	249476593	969	969	969	969	0
164	20230705	163700	249476593	969	969	969	969	0
165	20230705	163600	249476593	969	969	969	969	0
166	20230705	163500	249476593	969	969	969	969	0
167	20230705	163400	249476593	969	969	969	969	0
168	20230705	163300	249476593	969	969	969	969	0
169	20230705	163200	249476593	969	969	969	969	0
170	20230705	163100	249476593	969	969	969	969	0
171	20230705	163000	249476593	969	969	969	969	0
172	20230705	162900	249476593	969	969	969	969	0
173	20230705	162800	249476593	969	969	969	969	0
174	20230705	162700	249476593	969	969	969	969	0
175	20230705	162600	249476593	969	969	969	969	0
176	20230705	162500	249476593	969	969	969	969	0
177	20230705	162400	249476593	969	969	969	969	0
178	20230705	162300	249476593	969	969	969	969	0
179	20230705	162200	249476593	969	969	969	969	0
180	20230705	162100	249476593	969	969	969	969	0
181	20230705	162000	249476593	969	969	969	969	0
182	20230705	161900	249476593	969	969	969	969	2255
183	20230705	161800	249476593	969	969	969	969	0
184	20230705	161700	249476593	969	969	969	969	0
185	20230705	161600	249476593	969	969	969	969	0
186	20230705	161500	249476593	969	969	969	969	0
187	20230705	161400	249476593	969	969	969	969	0
188	20230705	161300	249476593	969	969	969	969	0
189	20230705	161200	249476593	969	969	969	969	0
190	20230705	161100	249476593	969	969	969	969	0
191	20230705	161000	249476593	969	969	969	969	0
192	20230705	160900	249476593	969	969	969	969	0
193	20230705	160800	249476593	969	969	969	969	0
194	20230705	160700	249476593	969	969	969	969	0
195	20230705	160600	249476593	969	969	969	969	0
196	20230705	160500	249476593	969	969	969	969	0
197	20230705	160400	249476593	969	969	969	969	0
198	20230705	160300	249476593	969	969	969	969	0
199	20230705	160200	249476593	969	969	969	969	0
200	20230705	160100	249476593	969	969	969	969	0
201	20230705	160000	249476593	969	969	969	969	0
202	20230705	155900	249476593	969	969	969	969	0
203	20230705	155800	249476593	969	969	969	969	0
204	20230705	155700	249476593	969	969	969	969	0
205	20230705	155600	249476593	969	969	969	969	0
206	20230705	155500	249476593	969	969	969	969	0
207	20230705	155400	249476593	969	969	969	969	0
208	20230705	155300	249476593	969	969	969	969	0
209	20230705	155200	249476593	969	969	969	969	0
210	20230705	155100	249476593	969	969	969	969	0
211	20230705	155000	249476593	969	969	969	969	0
212	20230705	154900	249476593	969	969	969	969	2255
213	20230705	154800	249476593	969	969	969	969	0
214	20230705	154700	249476593	969	969	969	969	0
215	20230705	154600	249476593	969	969	969	969	0
216	20230705	154500	249476593	969	969	969	969	0
217	20230705	154400	249476593	969	969	969	969	0
218	20230705	154300	249476593	969	969	969	969	0
219	20230705	154200	249476593	969	969	969	969	0
220	20230705	154100	249476593	969	969	969	969	0
221	20230705	154000	249476593	969	969	969	969	0
222	20230705	153900	249476593	969	969	969	969	0
223	20230705	153800	249476593	969	969	969	969	0
224	20230705	153700	249476593	969	969	969	969	0
225	20230705	153600	249476593	969	969	969	969	0
226	20230705	153500	249476593	969	969	969	969	0
227	20230705	153400	249476593	969	969	969	969	0
228	20230705	153300	249476593	969	969	969	969	0
229	20230705	153200	249476593	969	969	969	969	0
230	20230705	153100	249476593	969	969	969	969	0
231	20230705	153000	249476593	969	969	969	969	2255
232	20230705	152900	247291498	965	965	965	965	0
233	20230705	152800	247291498	965	965	965	965	0
234	20230705	152700	247291498	965	965	965	965	0
235	20230705	152600	247291498	965	965	965	965	0
236	20230705	152500	247291498	965	965	965	965	0
237	20230705	152400	247291498	965	965	965	965	0
238	20230705	152300	247291498	965	965	965	965	0
239	20230705	152200	247291498	965	965	965	965	0
240	20230705	152100	247291498	965	965	965	965	0
241	20230705	152000	247291498	965	965	965	965	0
242	20230705	151900	247291498	965	967	967	965	1286
243	20230705	151800	246050306	967	967	967	967	11
244	20230705	151700	246039669	967	964	967	964	3267
245	20230705	151600	242886095	964	963	964	963	677
246	20230705	151500	242233526	963	964	965	963	1087
247	20230705	151400	241185695	965	965	965	964	397
248	20230705	151300	240802615	965	965	965	964	292
249	20230705	151200	240520846	965	965	965	965	12
250	20230705	151100	240509266	965	965	965	965	4
251	20230705	151000	240505406	964	964	964	964	0
252	20230705	150900	240505406	964	965	965	963	234
253	20230705	150800	240279611	966	966	966	966	1105
254	20230705	150700	239212181	967	966	967	961	2606
255	20230705	150600	236702002	966	970	970	964	3055
256	20230705	150500	233754547	969	969	971	969	21
257	20230705	150400	233734196	971	969	971	969	3
258	20230705	150300	233731287	969	970	970	969	40
259	20230705	150200	233692507	971	969	971	969	22
260	20230705	150100	233671147	972	972	972	972	50
261	20230705	150000	233622547	973	970	973	970	1825
262	20230705	145900	231850859	971	966	971	965	2468
263	20230705	145800	229465189	966	966	966	966	194
264	20230705	145700	229277785	967	968	968	967	697
265	20230705	145600	228603784	969	968	969	967	3435
266	20230705	145500	225278805	969	969	969	969	2607
267	20230705	145400	222752622	969	971	971	969	4242
268	20230705	145300	218639041	974	974	974	971	1528
269	20230705	145200	217150844	974	974	974	974	0
270	20230705	145100	217150844	974	973	974	973	50
271	20230705	145000	217102189	973	973	973	973	100
272	20230705	144900	217004889	975	974	975	974	10
273	20230705	144800	216995143	975	974	975	973	60
274	20230705	144700	216936759	975	973	975	972	73
275	20230705	144600	216865764	974	970	974	970	1561
276	20230705	144500	215349816	974	972	974	970	40
277	20230705	144400	215310983	972	971	972	971	299
278	20230705	144300	215020653	970	970	970	970	124
279	20230705	144200	214900373	970	969	970	969	106
280	20230705	144100	214797608	969	969	969	969	205
281	20230705	144000	214598963	975	974	975	974	178
282	20230705	143900	214425590	974	968	974	966	4287
283	20230705	143800	210279381	969	968	969	968	188
284	20230705	143700	210097396	969	970	970	969	1428
285	20230705	143600	208713631	971	972	975	971	550
286	20230705	143500	208179575	975	975	975	975	0
287	20230705	143400	208179575	975	973	975	973	15
288	20230705	143300	208164975	975	974	975	974	198
289	20230705	143200	207971986	975	975	975	975	0
290	20230705	143100	207971986	975	975	975	975	0
291	20230705	143000	207971986	975	975	975	975	0
292	20230705	142900	207971986	975	975	975	975	0
293	20230705	142800	207971986	975	974	975	972	312
294	20230705	142700	207668105	974	974	974	974	0
295	20230705	142600	207668105	974	974	974	974	0
296	20230705	142500	207668105	974	974	974	974	1
297	20230705	142400	207667131	968	971	971	968	2897
298	20230705	142300	204858824	975	975	975	975	0
299	20230705	142200	204858824	975	975	975	975	0
300	20230705	142100	204858824	975	974	975	974	10
301	20230705	142000	204849076	975	974	975	974	57
302	20230705	141900	204793504	975	975	975	975	0
303	20230705	141800	204793504	975	975	975	975	7
304	20230705	141700	204786679	971	971	971	971	0
305	20230705	141600	204786679	971	972	975	971	22
306	20230705	141500	204765307	975	974	975	974	2
307	20230705	141400	204763358	975	973	975	973	28
308	20230705	141300	204736088	975	974	975	974	12
309	20230705	141200	204724389	975	975	975	975	0
310	20230705	141100	204724389	975	973	975	973	14
311	20230705	141000	204710754	975	974	975	973	48
312	20230705	140900	204664045	975	973	975	972	245
313	20230705	140800	204425502	974	974	974	974	1010
314	20230705	140700	203441762	975	975	975	975	0
315	20230705	140600	203441762	975	975	975	975	0
316	20230705	140500	203441762	975	975	975	975	0
317	20230705	140400	203441762	975	971	975	971	301
318	20230705	140300	203148671	974	974	974	970	606
319	20230705	140200	202559799	968	968	968	968	0
320	20230705	140100	202559799	968	974	974	968	1739
321	20230705	140000	200876194	974	974	974	974	0
322	20230705	135900	200876194	974	974	974	974	2
323	20230705	135800	200874246	975	974	975	972	13
324	20230705	135700	200861586	975	975	975	975	73
325	20230705	135600	200790411	975	975	975	975	0
326	20230705	135500	200790411	975	974	975	974	3
327	20230705	135400	200787488	975	975	975	975	0
328	20230705	135300	200787488	975	974	975	973	30
329	20230705	135200	200758290	975	974	975	973	38
330	20230705	135100	200721304	975	973	975	972	756
331	20230705	135000	199985028	975	974	975	973	45
332	20230705	134900	199941198	969	969	969	969	0
333	20230705	134800	199941198	969	972	972	969	98
334	20230705	134700	199846226	975	973	975	973	43
335	20230705	134600	199804325	977	976	977	975	43
336	20230705	134500	199762374	977	975	977	975	561
337	20230705	134400	199215353	975	975	975	975	1
338	20230705	134300	199214378	976	976	976	976	0
339	20230705	134200	199214378	976	974	976	973	112
340	20230705	134100	199105184	975	974	975	973	64
341	20230705	134000	199042850	975	975	975	975	0
342	20230705	133900	199042850	975	972	975	972	211
343	20230705	133800	198837561	973	968	973	967	1132
344	20230705	133700	197742364	969	971	971	969	1951
345	20230705	133600	195851343	974	974	974	974	104
346	20230705	133500	195750047	975	975	975	975	0
347	20230705	133400	195750047	975	975	975	975	0
348	20230705	133300	195750047	975	975	975	975	0
349	20230705	133200	195750047	975	975	975	975	0
350	20230705	133100	195750047	975	975	975	975	0
351	20230705	133000	195750047	975	975	975	975	0
352	20230705	132900	195750047	975	975	975	975	100
353	20230705	132800	195652547	975	975	975	975	0
354	20230705	132700	195652547	975	975	975	975	0
355	20230705	132600	195652547	975	975	975	975	1
356	20230705	132500	195651572	972	972	972	972	4519
357	20230705	132400	191259104	977	977	977	973	48
358	20230705	132300	191212270	976	975	977	975	135
359	20230705	132200	191080568	975	975	975	975	3
360	20230705	132100	191077643	977	977	977	977	0
361	20230705	132000	191077643	977	975	977	974	105
362	20230705	131900	190975270	974	975	975	974	5
363	20230705	131800	190970399	975	975	975	975	4
364	20230705	131700	190966499	976	976	976	976	100
365	20230705	131600	190868899	977	977	977	977	0
366	20230705	131500	190868899	977	974	977	974	108
367	20230705	131400	190763609	975	975	977	975	317
368	20230705	131300	190453944	977	977	977	977	0
369	20230705	131200	190453944	977	977	977	977	1
370	20230705	131100	190452967	977	977	977	977	50
371	20230705	131000	190404117	977	975	977	975	67
372	20230705	130900	190338782	975	975	975	975	0
373	20230705	130800	190338782	975	975	975	975	3
374	20230705	130700	190335857	975	975	975	975	0
375	20230705	130600	190335857	975	975	975	975	4
376	20230705	130500	190331957	975	975	975	975	0
377	20230705	130400	190331957	975	975	975	975	3
378	20230705	130300	190329032	975	975	975	975	0
379	20230705	130200	190329032	975	975	975	975	0
380	20230705	130100	190329032	975	975	975	975	0
381	20230705	130000	190329032	975	975	975	975	514
382	20230705	125900	189827882	977	975	977	975	17
383	20230705	125800	189811283	977	977	977	977	0
384	20230705	125700	189811283	977	977	977	977	0
385	20230705	125600	189811283	977	971	977	971	138
386	20230705	125500	189677237	976	976	976	976	0
387	20230705	125400	189677237	976	975	976	975	4
388	20230705	125300	189673336	977	977	977	977	0
389	20230705	125200	189673336	977	974	977	974	105
390	20230705	125100	189570757	976	975	976	975	111
391	20230705	125000	189462429	977	975	977	975	70
392	20230705	124900	189394109	976	976	976	976	96
393	20230705	124800	189300413	976	976	976	976	0
394	20230705	124700	189300413	976	974	976	974	10
395	20230705	124600	189290661	976	976	976	976	0
396	20230705	124500	189290661	976	976	976	976	0
397	20230705	124400	189290661	976	975	976	975	88
398	20230705	124300	189204777	976	976	976	976	0
399	20230705	124200	189204777	976	975	976	975	144
400	20230705	124100	189064376	976	973	976	973	2649
401	20230705	124000	186484474	973	971	973	971	969
402	20230705	123900	185543573	971	964	971	964	511
403	20230705	123800	185050962	963	977	977	963	11889
404	20230705	123700	173575652	977	977	977	977	1
405	20230705	123600	173574675	978	974	978	974	3
406	20230705	123500	173571749	974	974	977	974	283
407	20230705	123400	173296065	972	972	972	972	8000
408	20230705	123300	165520065	973	973	973	973	8
409	20230705	123200	165512281	974	973	974	972	101
410	20230705	123100	165414100	975	975	975	975	100
411	20230705	123000	165316600	972	973	973	972	2668
412	20230705	122900	162722737	976	976	976	976	8
413	20230705	122800	162714929	976	976	976	976	0
414	20230705	122700	162714929	976	976	976	976	2
415	20230705	122600	162712977	976	976	976	976	0
416	20230705	122500	162712977	976	976	976	976	0
417	20230705	122400	162712977	976	976	976	976	44
418	20230705	122300	162670033	976	976	976	976	100
419	20230705	122200	162572433	977	977	977	977	0
420	20230705	122100	162572433	977	977	977	977	0
421	20230705	122000	162572433	977	977	977	977	0
422	20230705	121900	162572433	977	977	977	977	58
423	20230705	121800	162515767	977	977	977	977	454
424	20230705	121700	162072209	977	977	977	977	23
425	20230705	121600	162049738	977	977	977	977	4
426	20230705	121500	162045830	977	977	977	977	0
427	20230705	121400	162045830	977	977	977	977	0
428	20230705	121300	162045830	977	977	977	977	101
429	20230705	121200	161947153	976	975	976	975	894
430	20230705	121100	161075152	972	972	972	972	54
431	20230705	121000	161022664	975	975	975	975	1
432	20230705	120900	161021689	973	973	973	973	9
433	20230705	120800	161012932	977	977	977	977	10374
434	20230705	120700	150877534	977	977	977	977	1
435	20230705	120600	150876557	978	978	978	978	0
436	20230705	120500	150876557	978	978	978	978	0
437	20230705	120400	150876557	978	978	978	978	0
438	20230705	120300	150876557	978	978	978	978	30
439	20230705	120200	150847217	978	978	978	978	16
440	20230705	120100	150831569	978	978	978	978	0
441	20230705	120000	150831569	978	978	978	978	5
442	20230705	115900	150826679	978	978	978	978	7
443	20230705	115800	150819833	980	980	980	980	0
444	20230705	115700	150819833	980	980	980	980	0
445	20230705	115600	150819833	980	980	980	980	0
446	20230705	115500	150819833	980	979	980	979	2
447	20230705	115400	150817874	980	978	980	977	1145
448	20230705	115300	149695971	980	978	980	977	204
449	20230705	115200	149496365	979	978	980	977	110
450	20230705	115100	149388683	980	980	980	980	0
451	20230705	115000	149388683	980	979	980	979	105
452	20230705	114900	149285887	979	979	979	979	0
453	20230705	114800	149285887	979	979	979	979	1
454	20230705	114700	149284908	981	979	981	979	1088
455	20230705	114600	148219657	981	980	981	980	205
456	20230705	114500	148018756	981	980	981	980	584
457	20230705	114400	147446040	979	980	981	979	140
458	20230705	114300	147308971	981	976	981	975	3784
459	20230705	114200	143615963	976	976	976	976	6
460	20230705	114100	143610107	976	976	976	976	806
461	20230705	114000	142823451	976	976	976	976	0
462	20230705	113900	142823451	976	976	976	976	0
463	20230705	113800	142823451	976	976	976	976	1
464	20230705	113700	142822475	971	971	971	971	22
465	20230705	113600	142801113	971	973	973	971	490
466	20230705	113500	142325142	974	974	974	974	0
467	20230705	113400	142325142	974	974	974	974	0
468	20230705	113300	142325142	974	974	974	974	0
469	20230705	113200	142325142	974	974	974	974	0
470	20230705	113100	142325142	974	974	974	974	10
471	20230705	113000	142315402	976	976	976	976	1
472	20230705	112900	142314426	973	973	973	973	0
473	20230705	112800	142314426	973	973	973	973	0
474	20230705	112700	142314426	973	973	973	973	1057
475	20230705	112600	141285965	974	974	974	974	17
476	20230705	112500	141269407	974	975	975	974	278
477	20230705	112400	140998358	977	977	977	977	0
478	20230705	112300	140998358	977	977	977	977	0
479	20230705	112200	140998358	977	977	977	977	0
480	20230705	112100	140998358	977	980	980	977	250
481	20230705	112000	140753958	982	982	982	982	0
482	20230705	111900	140753958	982	982	982	982	0
483	20230705	111800	140753958	982	982	982	982	10
484	20230705	111700	140744138	982	982	982	982	1
485	20230705	111600	140743156	983	983	983	983	0
486	20230705	111500	140743156	983	983	983	983	0
487	20230705	111400	140743156	983	983	983	983	0
488	20230705	111300	140743156	983	983	983	983	0
489	20230705	111200	140743156	983	983	983	982	300
490	20230705	111100	140448339	983	982	983	982	300
491	20230705	111000	140153639	983	980	983	980	749
492	20230705	110900	139418797	983	981	983	981	1104
493	20230705	110800	138335466	981	980	981	977	745
494	20230705	110700	137607507	981	980	981	980	477
495	20230705	110600	137140046	980	980	980	980	1
496	20230705	110500	137139066	977	977	977	977	1100
497	20230705	110400	136064366	980	980	980	980	338
498	20230705	110300	135733126	980	979	980	979	2118
499	20230705	110200	133657596	980	979	980	979	72
500	20230705	110100	133587107	980	978	980	978	4862
501	20230705	110000	128823868	977	978	978	977	88
502	20230705	105900	128737877	978	978	978	978	1
503	20230705	105800	128736899	978	978	978	978	100
504	20230705	105700	128639099	978	977	978	977	263
505	20230705	105600	128382036	977	977	977	977	62
506	20230705	105500	128321462	977	977	977	977	352
507	20230705	105400	127977558	977	976	977	976	1586
508	20230705	105300	126428112	976	975	976	975	76
509	20230705	105200	126354011	975	975	975	975	1
510	20230705	105100	126353036	977	977	977	977	8
511	20230705	105000	126345220	977	976	977	975	421
512	20230705	104900	125934632	977	974	977	974	4039
513	20230705	104800	122000134	974	972	974	972	11
514	20230705	104700	121989422	974	974	974	974	20
515	20230705	104600	121969942	974	974	974	974	0
516	20230705	104500	121969942	974	974	974	974	8
517	20230705	104400	121962150	974	974	974	974	1
518	20230705	104300	121961176	972	972	972	972	1
519	20230705	104200	121960204	972	973	973	972	44
520	20230705	104100	121917435	974	974	974	974	0
521	20230705	104000	121917435	974	974	974	974	57
522	20230705	103900	121861917	976	976	976	976	0
523	20230705	103800	121861917	976	976	977	976	2312
524	20230705	103700	119605404	976	976	976	976	165
525	20230705	103600	119444364	976	976	976	976	0
526	20230705	103500	119444364	976	976	976	976	0
527	20230705	103400	119444364	976	976	976	976	1
528	20230705	103300	119443388	974	974	974	974	0
529	20230705	103200	119443388	974	974	974	974	84
530	20230705	103100	119361572	974	977	977	974	421
531	20230705	103000	118951479	977	977	977	977	29
532	20230705	102900	118923146	977	977	977	977	0
533	20230705	102800	118923146	977	977	977	977	0
534	20230705	102700	118923146	977	977	977	977	0
535	20230705	102600	118923146	977	977	977	977	1000
536	20230705	102500	117946146	977	977	977	977	0
537	20230705	102400	117946146	977	977	977	977	0
538	20230705	102300	117946146	977	977	977	977	1
539	20230705	102200	117945169	978	978	978	978	0
540	20230705	102100	117945169	978	970	978	970	4033
541	20230705	102000	114033143	966	967	967	966	464
542	20230705	101900	113584917	970	970	970	970	10
543	20230705	101800	113575217	966	967	967	966	2136
544	20230705	101700	111511005	967	968	968	967	171
545	20230705	101600	111345643	968	968	968	968	1
546	20230705	101500	111344675	970	968	970	968	643
547	20230705	101400	110721600	968	968	968	968	41
548	20230705	101300	110681912	968	968	968	968	5
549	20230705	101200	110677072	968	967	968	967	1121
550	20230705	101100	109592988	967	967	967	967	77
551	20230705	101000	109518529	970	966	970	966	1152
552	20230705	100900	108405689	968	968	968	968	971
553	20230705	100800	107465761	970	970	970	970	0
554	20230705	100700	107465761	970	969	970	969	100
555	20230705	100600	107368765	969	969	969	969	100
556	20230705	100500	107271865	966	966	966	966	2311
557	20230705	100400	105039439	966	966	966	966	0
558	20230705	100300	105039439	966	966	966	966	500
559	20230705	100200	104556439	966	966	966	966	0
560	20230705	100100	104556439	966	967	967	966	1394
561	20230705	100000	103209732	967	968	968	967	1001
562	20230705	095900	102241764	968	968	968	968	1101
563	20230705	095800	101175996	970	970	970	970	0
564	20230705	095700	101175996	970	970	970	970	1
565	20230705	095600	101175026	969	969	969	969	1430
566	20230705	095500	99789356	969	969	969	969	0
567	20230705	095400	99789356	969	967	969	967	71
568	20230705	095300	99720649	967	967	967	967	1
569	20230705	095200	99719682	969	969	969	966	1039
570	20230705	095100	98715891	969	969	969	969	0
571	20230705	095000	98715891	969	969	969	969	30
572	20230705	094900	98686821	968	968	968	968	10
573	20230705	094800	98677141	968	965	968	965	725
574	20230705	094700	97976812	965	966	966	965	2002
575	20230705	094600	96043881	966	967	968	966	1133
576	20230705	094500	94949265	967	967	967	964	3522
577	20230705	094400	91548869	968	967	968	966	242
578	20230705	094300	91314983	968	968	968	968	3
579	20230705	094200	91312079	968	968	968	966	290
580	20230705	094100	91031443	968	968	968	966	2025
581	20230705	094000	89075288	968	967	968	966	3234
582	20230705	093900	85951039	970	969	970	969	151
583	20230705	093800	85804665	969	969	970	969	54
584	20230705	093700	85752289	969	969	970	969	219
585	20230705	093600	85540064	969	968	969	968	2482
586	20230705	093500	83135400	969	965	969	965	2869
587	20230705	093400	80363869	965	968	968	965	2445
588	20230705	093300	78002192	968	968	968	968	0
589	20230705	093200	78002192	968	968	968	968	1
590	20230705	093100	78001224	968	969	970	968	14
591	20230705	093000	77987658	970	969	970	969	73
592	20230705	092900	77916919	970	969	970	968	1395
593	20230705	092800	76565034	969	969	969	969	1
594	20230705	092700	76564065	966	966	966	966	1000
595	20230705	092600	75598065	966	966	966	966	20
596	20230705	092500	75578745	963	963	963	963	0
597	20230705	092400	75578745	963	964	964	963	3063
598	20230705	092300	72626057	964	964	964	964	2017
599	20230705	092200	70681669	964	964	964	964	3102
600	20230705	092100	67691341	967	971	971	967	1035
601	20230705	092000	66690492	966	965	970	964	4910
602	20230705	091900	61942443	964	969	969	964	3533
603	20230705	091800	58530564	969	969	969	969	1000
604	20230705	091700	57561564	970	972	972	970	3500
605	20230705	091600	54166164	978	979	979	978	250
606	20230705	091500	53921464	980	964	980	964	10000
607	20230705	091400	44220762	963	963	963	963	0
608	20230705	091300	44220762	963	967	967	962	4894
609	20230705	091200	39500067	966	970	970	966	8431
610	20230705	091100	31329485	969	968	969	968	1838
611	20230705	091000	29549301	965	963	965	963	837
612	20230705	090900	28742479	963	959	965	959	5939
613	20230705	090800	23022480	961	965	965	958	8743
614	20230705	090700	14616704	965	970	971	965	1200
615	20230705	090600	13456035	971	970	971	970	8190
616	20230705	090500	5508909	970	970	970	970	0
617	20230705	090400	5508909	970	970	970	970	120
618	20230705	090300	5392509	970	970	970	970	39
619	20230705	090200	5354679	971	971	971	971	0
620	20230705	090100	5354679	971	974	976	971	313
621	20230705	090000	5049498	972	965	972	964	5233