KissMeData/208640/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	201300	197720061	484	484	484	484	6046
3	20230704	201200	197720061	484	484	484	484	0
4	20230704	201100	197720061	484	484	484	484	0
5	20230704	201000	197720061	484	484	484	484	0
6	20230704	200900	197720061	484	484	484	484	0
7	20230704	200800	197720061	484	484	484	484	0
8	20230704	200700	197720061	484	484	484	484	0
9	20230704	200600	197720061	484	484	484	484	0
10	20230704	200500	197720061	484	484	484	484	0
11	20230704	200400	197720061	484	484	484	484	0
12	20230704	200300	197720061	484	484	484	484	0
13	20230704	200200	197720061	484	484	484	484	0
14	20230704	200100	197720061	484	484	484	484	0
15	20230704	200000	197720061	484	484	484	484	0
16	20230704	195900	197720061	484	484	484	484	0
17	20230704	195800	197720061	484	484	484	484	0
18	20230704	195700	197720061	484	484	484	484	0
19	20230704	195600	197720061	484	484	484	484	0
20	20230704	195500	197720061	484	484	484	484	0
21	20230704	195400	197720061	484	484	484	484	0
22	20230704	195300	197720061	484	484	484	484	0
23	20230704	195200	197720061	484	484	484	484	0
24	20230704	195100	197720061	484	484	484	484	0
25	20230704	195000	197720061	484	484	484	484	0
26	20230704	194900	197720061	484	484	484	484	0
27	20230704	194800	197720061	484	484	484	484	0
28	20230704	194700	197720061	484	484	484	484	0
29	20230704	194600	197720061	484	484	484	484	0
30	20230704	194500	197720061	484	484	484	484	0
31	20230704	194400	197720061	484	484	484	484	0
32	20230704	194300	197720061	484	484	484	484	6046
33	20230704	194200	197720061	484	484	484	484	0
34	20230704	194100	197720061	484	484	484	484	0
35	20230704	194000	197720061	484	484	484	484	0
36	20230704	193900	197720061	484	484	484	484	0
37	20230704	193800	197720061	484	484	484	484	0
38	20230704	193700	197720061	484	484	484	484	0
39	20230704	193600	197720061	484	484	484	484	0
40	20230704	193500	197720061	484	484	484	484	0
41	20230704	193400	197720061	484	484	484	484	0
42	20230704	193300	197720061	484	484	484	484	0
43	20230704	193200	197720061	484	484	484	484	0
44	20230704	193100	197720061	484	484	484	484	0
45	20230704	193000	197720061	484	484	484	484	0
46	20230704	192900	197720061	484	484	484	484	0
47	20230704	192800	197720061	484	484	484	484	0
48	20230704	192700	197720061	484	484	484	484	0
49	20230704	192600	197720061	484	484	484	484	0
50	20230704	192500	197720061	484	484	484	484	0
51	20230704	192400	197720061	484	484	484	484	0
52	20230704	192300	197720061	484	484	484	484	0
53	20230704	192200	197720061	484	484	484	484	0
54	20230704	192100	197720061	484	484	484	484	0
55	20230704	192000	197720061	484	484	484	484	0
56	20230704	191900	197720061	484	484	484	484	0
57	20230704	191800	197720061	484	484	484	484	0
58	20230704	191700	197720061	484	484	484	484	0
59	20230704	191600	197720061	484	484	484	484	0
60	20230704	191500	197720061	484	484	484	484	0
61	20230704	191400	197720061	484	484	484	484	0
62	20230704	191300	197720061	484	484	484	484	6046
63	20230704	191200	197720061	484	484	484	484	0
64	20230704	191100	197720061	484	484	484	484	0
65	20230704	191000	197720061	484	484	484	484	0
66	20230704	190900	197720061	484	484	484	484	0
67	20230704	190800	197720061	484	484	484	484	0
68	20230704	190700	197720061	484	484	484	484	0
69	20230704	190600	197720061	484	484	484	484	0
70	20230704	190500	197720061	484	484	484	484	0
71	20230704	190400	197720061	484	484	484	484	0
72	20230704	190300	197720061	484	484	484	484	0
73	20230704	190200	197720061	484	484	484	484	0
74	20230704	190100	197720061	484	484	484	484	0
75	20230704	190000	197720061	484	484	484	484	0
76	20230704	185900	197720061	484	484	484	484	0
77	20230704	185800	197720061	484	484	484	484	0
78	20230704	185700	197720061	484	484	484	484	0
79	20230704	185600	197720061	484	484	484	484	0
80	20230704	185500	197720061	484	484	484	484	0
81	20230704	185400	197720061	484	484	484	484	0
82	20230704	185300	197720061	484	484	484	484	0
83	20230704	185200	197720061	484	484	484	484	0
84	20230704	185100	197720061	484	484	484	484	0
85	20230704	185000	197720061	484	484	484	484	0
86	20230704	184900	197720061	484	484	484	484	0
87	20230704	184800	197720061	484	484	484	484	0
88	20230704	184700	197720061	484	484	484	484	0
89	20230704	184600	197720061	484	484	484	484	0
90	20230704	184500	197720061	484	484	484	484	0
91	20230704	184400	197720061	484	484	484	484	0
92	20230704	184300	197720061	484	484	484	484	6046
93	20230704	184200	197720061	484	484	484	484	0
94	20230704	184100	197720061	484	484	484	484	0
95	20230704	184000	197720061	484	484	484	484	0
96	20230704	183900	197720061	484	484	484	484	0
97	20230704	183800	197720061	484	484	484	484	0
98	20230704	183700	197720061	484	484	484	484	0
99	20230704	183600	197720061	484	484	484	484	0
100	20230704	183500	197720061	484	484	484	484	0
101	20230704	183400	197720061	484	484	484	484	0
102	20230704	183300	197720061	484	484	484	484	0
103	20230704	183200	197720061	484	484	484	484	0
104	20230704	183100	197720061	484	484	484	484	0
105	20230704	183000	197720061	484	484	484	484	0
106	20230704	182900	197720061	484	484	484	484	0
107	20230704	182800	197720061	484	484	484	484	0
108	20230704	182700	197720061	484	484	484	484	0
109	20230704	182600	197720061	484	484	484	484	0
110	20230704	182500	197720061	484	484	484	484	0
111	20230704	182400	197720061	484	484	484	484	0
112	20230704	182300	197720061	484	484	484	484	0
113	20230704	182200	197720061	484	484	484	484	0
114	20230704	182100	197720061	484	484	484	484	0
115	20230704	182000	197720061	484	484	484	484	0
116	20230704	181900	197720061	484	484	484	484	0
117	20230704	181800	197720061	484	484	484	484	0
118	20230704	181700	197720061	484	484	484	484	0
119	20230704	181600	197720061	484	484	484	484	0
120	20230704	181500	197720061	484	484	484	484	0
121	20230704	181400	197720061	484	484	484	484	0
122	20230704	181300	197720061	484	484	484	484	6046
123	20230704	181200	197720061	484	484	484	484	0
124	20230704	181100	197720061	484	484	484	484	0
125	20230704	181000	197720061	484	484	484	484	0
126	20230704	180900	197720061	484	484	484	484	0
127	20230704	180800	197720061	484	484	484	484	0
128	20230704	180700	197720061	484	484	484	484	0
129	20230704	180600	197720061	484	484	484	484	0
130	20230704	180500	197720061	484	484	484	484	0
131	20230704	180400	197720061	484	484	484	484	0
132	20230704	180300	197720061	484	484	484	484	0
133	20230704	180200	197720061	484	484	484	484	0
134	20230704	180100	197720061	484	484	484	484	0
135	20230704	180000	197720061	484	484	484	484	0
136	20230704	175900	197720061	484	484	484	484	0
137	20230704	175800	197720061	484	484	484	484	0
138	20230704	175700	197720061	484	484	484	484	0
139	20230704	175600	197720061	484	484	484	484	0
140	20230704	175500	197720061	484	484	484	484	0
141	20230704	175400	197720061	484	484	484	484	0
142	20230704	175300	197720061	484	484	484	484	0
143	20230704	175200	197720061	484	484	484	484	0
144	20230704	175100	197720061	484	484	484	484	0
145	20230704	175000	197720061	484	484	484	484	0
146	20230704	174900	197720061	484	484	484	484	0
147	20230704	174800	197720061	484	484	484	484	0
148	20230704	174700	197720061	484	484	484	484	0
149	20230704	174600	197720061	484	484	484	484	0
150	20230704	174500	197720061	484	484	484	484	0
151	20230704	174400	197720061	484	484	484	484	0
152	20230704	174300	197720061	484	484	484	484	6046
153	20230704	174200	197720061	484	484	484	484	0
154	20230704	174100	197720061	484	484	484	484	0
155	20230704	174000	197720061	484	484	484	484	0
156	20230704	173900	197720061	484	484	484	484	0
157	20230704	173800	197720061	484	484	484	484	0
158	20230704	173700	197720061	484	484	484	484	0
159	20230704	173600	197720061	484	484	484	484	0
160	20230704	173500	197720061	484	484	484	484	0
161	20230704	173400	197720061	484	484	484	484	0
162	20230704	173300	197720061	484	484	484	484	0
163	20230704	173200	197720061	484	484	484	484	0
164	20230704	173100	197720061	484	484	484	484	0
165	20230704	173000	197720061	484	484	484	484	0
166	20230704	172900	197720061	484	484	484	484	0
167	20230704	172800	197720061	484	484	484	484	0
168	20230704	172700	197720061	484	484	484	484	0
169	20230704	172600	197720061	484	484	484	484	0
170	20230704	172500	197720061	484	484	484	484	0
171	20230704	172400	197720061	484	484	484	484	0
172	20230704	172300	197720061	484	484	484	484	0
173	20230704	172200	197720061	484	484	484	484	0
174	20230704	172100	197720061	484	484	484	484	0
175	20230704	172000	197720061	484	484	484	484	0
176	20230704	171900	197720061	484	484	484	484	0
177	20230704	171800	197720061	484	484	484	484	0
178	20230704	171700	197720061	484	484	484	484	0
179	20230704	171600	197720061	484	484	484	484	0
180	20230704	171500	197720061	484	484	484	484	0
181	20230704	171400	197720061	484	484	484	484	0
182	20230704	171300	197720061	484	484	484	484	6046
183	20230704	171200	197720061	484	484	484	484	0
184	20230704	171100	197720061	484	484	484	484	0
185	20230704	171000	197720061	484	484	484	484	0
186	20230704	170900	197720061	484	484	484	484	0
187	20230704	170800	197720061	484	484	484	484	0
188	20230704	170700	197720061	484	484	484	484	0
189	20230704	170600	197720061	484	484	484	484	0
190	20230704	170500	197720061	484	484	484	484	0
191	20230704	170400	197720061	484	484	484	484	0
192	20230704	170300	197720061	484	484	484	484	0
193	20230704	170200	197720061	484	484	484	484	0
194	20230704	170100	197720061	484	484	484	484	0
195	20230704	170000	197720061	484	484	484	484	0
196	20230704	165900	197720061	484	484	484	484	0
197	20230704	165800	197720061	484	484	484	484	0
198	20230704	165700	197720061	484	484	484	484	0
199	20230704	165600	197720061	484	484	484	484	0
200	20230704	165500	197720061	484	484	484	484	0
201	20230704	165400	197720061	484	484	484	484	0
202	20230704	165300	197720061	484	484	484	484	0
203	20230704	165200	197720061	484	484	484	484	0
204	20230704	165100	197720061	484	484	484	484	0
205	20230704	165000	197720061	484	484	484	484	0
206	20230704	164900	197720061	484	484	484	484	0
207	20230704	164800	197720061	484	484	484	484	0
208	20230704	164700	197720061	484	484	484	484	0
209	20230704	164600	197720061	484	484	484	484	0
210	20230704	164500	197720061	484	484	484	484	0
211	20230704	164400	197720061	484	484	484	484	0
212	20230704	164300	197720061	484	484	484	484	6046
213	20230704	164200	197720061	484	484	484	484	0
214	20230704	164100	197720061	484	484	484	484	0
215	20230704	164000	197720061	484	484	484	484	0
216	20230704	163900	197720061	484	484	484	484	0
217	20230704	163800	197720061	484	484	484	484	0
218	20230704	163700	197720061	484	484	484	484	0
219	20230704	163600	197720061	484	484	484	484	0
220	20230704	163500	197720061	484	484	484	484	0
221	20230704	163400	197720061	484	484	484	484	0
222	20230704	163300	197720061	484	484	484	484	0
223	20230704	163200	197720061	484	484	484	484	0
224	20230704	163100	197720061	484	484	484	484	0
225	20230704	163000	197720061	484	484	484	484	0
226	20230704	162900	197720061	484	484	484	484	0
227	20230704	162800	197720061	484	484	484	484	0
228	20230704	162700	197720061	484	484	484	484	0
229	20230704	162600	197720061	484	484	484	484	0
230	20230704	162500	197720061	484	484	484	484	0
231	20230704	162400	197720061	484	484	484	484	0
232	20230704	162300	197720061	484	484	484	484	0
233	20230704	162200	197720061	484	484	484	484	0
234	20230704	162100	197720061	484	484	484	484	0
235	20230704	162000	197720061	484	484	484	484	0
236	20230704	161900	197720061	484	484	484	484	0
237	20230704	161800	197720061	484	484	484	484	0
238	20230704	161700	197720061	484	484	484	484	0
239	20230704	161600	197720061	484	484	484	484	0
240	20230704	161500	197720061	484	484	484	484	0
241	20230704	161400	197720061	484	484	484	484	0
242	20230704	161300	197720061	484	484	484	484	6046
243	20230704	161200	197720061	484	484	484	484	0
244	20230704	161100	197720061	484	484	484	484	0
245	20230704	161000	197720061	484	484	484	484	0
246	20230704	160900	197720061	484	484	484	484	0
247	20230704	160800	197720061	484	484	484	484	0
248	20230704	160700	197720061	484	484	484	484	0
249	20230704	160600	197720061	484	484	484	484	0
250	20230704	160500	197720061	484	484	484	484	0
251	20230704	160400	197720061	484	484	484	484	0
252	20230704	160300	197720061	484	484	484	484	0
253	20230704	160200	197720061	484	484	484	484	0
254	20230704	160100	197720061	484	484	484	484	0
255	20230704	160000	197720061	484	484	484	484	0
256	20230704	155900	197720061	484	484	484	484	0
257	20230704	155800	197720061	484	484	484	484	0
258	20230704	155700	197720061	484	484	484	484	0
259	20230704	155600	197720061	484	484	484	484	0
260	20230704	155500	197720061	484	484	484	484	0
261	20230704	155400	197720061	484	484	484	484	0
262	20230704	155300	197720061	484	484	484	484	0
263	20230704	155200	197720061	484	484	484	484	0
264	20230704	155100	197720061	484	484	484	484	0
265	20230704	155000	197720061	484	484	484	484	0
266	20230704	154900	197720061	484	484	484	484	0
267	20230704	154800	197720061	484	484	484	484	0
268	20230704	154700	197720061	484	484	484	484	0
269	20230704	154600	197720061	484	484	484	484	0
270	20230704	154500	197720061	484	484	484	484	0
271	20230704	154400	197720061	484	484	484	484	0
272	20230704	154300	197720061	484	484	484	484	6046
273	20230704	154200	197720061	484	484	484	484	0
274	20230704	154100	197720061	484	484	484	484	0
275	20230704	154000	197720061	484	484	484	484	0
276	20230704	153900	197720061	484	484	484	484	0
277	20230704	153800	197720061	484	484	484	484	0
278	20230704	153700	197720061	484	484	484	484	0
279	20230704	153600	197720061	484	484	484	484	0
280	20230704	153500	197720061	484	484	484	484	0
281	20230704	153400	197720061	484	484	484	484	0
282	20230704	153300	197720061	484	484	484	484	0
283	20230704	153200	197720061	484	484	484	484	0
284	20230704	153100	197720061	484	484	484	484	0
285	20230704	153000	197720061	484	484	484	484	6046
286	20230704	152900	194793797	484	484	484	484	0
287	20230704	152800	194793797	484	484	484	484	0
288	20230704	152700	194793797	484	484	484	484	0
289	20230704	152600	194793797	484	484	484	484	0
290	20230704	152500	194793797	484	484	484	484	0
291	20230704	152400	194793797	484	484	484	484	0
292	20230704	152300	194793797	484	484	484	484	0
293	20230704	152200	194793797	484	484	484	484	0
294	20230704	152100	194793797	484	484	484	484	0
295	20230704	152000	194793797	484	484	484	484	0
296	20230704	151900	194793797	484	484	484	484	1
297	20230704	151800	194793313	484	484	484	484	0
298	20230704	151700	194793313	484	483	484	482	1283
299	20230704	151600	194174836	483	484	484	483	53
300	20230704	151500	194149230	484	483	484	482	111
301	20230704	151400	194095608	484	483	484	483	225
302	20230704	151300	193986913	483	483	483	483	0
303	20230704	151200	193986913	483	483	483	483	0
304	20230704	151100	193986913	483	483	483	483	497
305	20230704	151000	193746862	482	482	482	482	1722
306	20230704	150900	192916858	483	482	483	482	11
307	20230704	150800	192911546	483	483	483	482	482
308	20230704	150700	192678756	484	484	484	484	0
309	20230704	150600	192678756	484	484	484	484	0
310	20230704	150500	192678756	484	484	484	484	0
311	20230704	150400	192678756	484	484	484	484	0
312	20230704	150300	192678756	484	484	484	484	0
313	20230704	150200	192678756	484	484	484	484	0
314	20230704	150100	192678756	484	484	484	484	1648
315	20230704	150000	191881124	483	483	483	483	418
316	20230704	145900	191679230	483	483	483	483	11
317	20230704	145800	191673917	483	483	484	483	14042
318	20230704	145700	184881561	483	483	483	483	40
319	20230704	145600	184862241	483	483	483	483	1072
320	20230704	145500	184344465	483	483	483	482	24
321	20230704	145400	184332891	484	484	484	484	0
322	20230704	145300	184332891	484	484	484	484	500
323	20230704	145200	184090891	484	484	484	484	0
324	20230704	145100	184090891	484	484	484	484	0
325	20230704	145000	184090891	484	484	484	483	12
326	20230704	144900	184085084	483	484	484	483	27
327	20230704	144800	184072017	484	484	484	484	0
328	20230704	144700	184072017	484	484	484	484	10
329	20230704	144600	184067177	484	484	484	484	4
330	20230704	144500	184065241	483	483	483	483	0
331	20230704	144400	184065241	483	483	484	483	6317
332	20230704	144300	181014128	483	483	483	483	3003
333	20230704	144200	179563679	483	483	483	483	0
334	20230704	144100	179563679	483	483	483	483	1
335	20230704	144000	179563196	482	482	482	482	0
336	20230704	143900	179563196	482	482	482	482	270
337	20230704	143800	179433056	482	482	482	482	2
338	20230704	143700	179432092	482	482	482	482	998
339	20230704	143600	178951056	482	482	482	482	14
340	20230704	143500	178944308	482	479	482	479	74
341	20230704	143400	178908646	482	480	482	480	42
342	20230704	143300	178888442	483	482	483	477	14252
343	20230704	143200	172083364	483	483	483	483	0
344	20230704	143100	172083364	483	483	483	483	0
345	20230704	143000	172083364	483	482	483	482	33
346	20230704	142900	172067454	483	482	483	482	29
347	20230704	142800	172053474	483	483	483	482	760
348	20230704	142700	171686487	483	483	483	483	0
349	20230704	142600	171686487	483	483	483	483	0
350	20230704	142500	171686487	483	483	483	483	0
351	20230704	142400	171686487	483	482	483	482	21
352	20230704	142300	171676354	482	482	482	482	0
353	20230704	142200	171676354	482	482	482	482	0
354	20230704	142100	171676354	482	482	482	482	13
355	20230704	142000	171670088	483	483	483	483	0
356	20230704	141900	171670088	483	483	483	483	0
357	20230704	141800	171670088	483	483	483	483	0
358	20230704	141700	171670088	483	483	483	483	0
359	20230704	141600	171670088	483	483	483	483	0
360	20230704	141500	171670088	483	483	483	483	0
361	20230704	141400	171670088	483	482	483	482	300
362	20230704	141300	171525244	483	481	483	481	1510
363	20230704	141200	170797425	482	482	482	482	0
364	20230704	141100	170797425	482	482	482	481	18
365	20230704	141000	170788755	481	481	481	481	4
366	20230704	140900	170786831	482	482	482	482	120
367	20230704	140800	170728991	482	482	482	482	0
368	20230704	140700	170728991	482	482	482	482	1
369	20230704	140600	170728509	481	481	481	481	1106
370	20230704	140500	170196523	481	479	481	479	22
371	20230704	140400	170185981	481	481	481	481	20
372	20230704	140300	170176361	481	481	481	481	10
373	20230704	140200	170171551	482	482	482	482	0
374	20230704	140100	170171551	482	482	482	482	0
375	20230704	140000	170171551	482	481	482	481	1000
376	20230704	135900	169689571	482	482	482	482	0
377	20230704	135800	169689571	482	482	482	482	0
378	20230704	135700	169689571	482	482	482	482	0
379	20230704	135600	169689571	482	482	482	482	5
380	20230704	135500	169687161	477	477	477	477	500
381	20230704	135400	169448661	477	479	479	477	159
382	20230704	135300	169372721	483	483	483	483	1
383	20230704	135200	169372238	482	483	484	482	4
384	20230704	135100	169370307	483	483	483	483	0
385	20230704	135000	169370307	483	483	484	483	37
386	20230704	134900	169352435	484	483	484	483	65
387	20230704	134800	169321039	483	483	483	483	0
388	20230704	134700	169321039	483	483	483	483	2
389	20230704	134600	169320073	483	483	483	483	2078
390	20230704	134500	168316399	483	482	483	482	101
391	20230704	134400	168267716	482	482	482	482	0
392	20230704	134300	168267716	482	480	482	480	20
393	20230704	134200	168258114	480	480	480	480	1
394	20230704	134100	168257634	482	479	482	479	2002
395	20230704	134000	167298670	482	479	482	479	307
396	20230704	133900	167151602	479	480	480	476	8078
397	20230704	133800	163283167	482	481	482	480	1620
398	20230704	133700	162505541	481	481	481	481	586
399	20230704	133600	162223675	482	482	482	482	3260
400	20230704	133500	160652355	484	484	484	484	1
401	20230704	133400	160651871	484	484	484	484	0
402	20230704	133300	160651871	484	484	484	484	0
403	20230704	133200	160651871	484	484	484	484	236
404	20230704	133100	160537647	484	484	484	484	0
405	20230704	133000	160537647	484	484	484	484	10
406	20230704	132900	160532807	484	484	484	484	0
407	20230704	132800	160532807	484	484	484	484	2
408	20230704	132700	160531839	484	484	484	484	10
409	20230704	132600	160526999	484	484	484	484	0
410	20230704	132500	160526999	484	484	484	481	1122
411	20230704	132400	159986342	484	484	484	484	1
412	20230704	132300	159985858	484	484	484	484	0
413	20230704	132200	159985858	484	484	484	484	0
414	20230704	132100	159985858	484	484	484	484	0
415	20230704	132000	159985858	484	484	484	484	227
416	20230704	131900	159875990	484	484	484	484	44
417	20230704	131800	159854694	484	484	484	484	0
418	20230704	131700	159854694	484	484	484	484	0
419	20230704	131600	159854694	484	484	484	484	100
420	20230704	131500	159806294	484	483	484	483	237
421	20230704	131400	159691813	483	483	483	483	1500
422	20230704	131300	158967313	483	483	483	483	109
423	20230704	131200	158914666	483	483	483	483	101
424	20230704	131100	158865883	483	483	483	483	0
425	20230704	131000	158865883	483	483	483	483	8
426	20230704	130900	158862019	484	484	484	484	4
427	20230704	130800	158860083	484	484	484	484	1
428	20230704	130700	158859599	485	485	485	485	6
429	20230704	130600	158856689	485	485	485	485	41
430	20230704	130500	158836804	485	485	485	484	2233
431	20230704	130400	157753801	485	485	485	485	36
432	20230704	130300	157736341	485	485	485	485	45
433	20230704	130200	157714516	485	485	485	484	15071
434	20230704	130100	150420042	485	485	485	485	51
435	20230704	130000	150395307	485	485	485	485	34
436	20230704	125900	150378817	485	485	485	485	55
437	20230704	125800	150352142	485	485	485	485	43
438	20230704	125700	150331287	485	485	485	484	6291
439	20230704	125600	147286421	485	485	485	484	734
440	20230704	125500	146931156	485	485	485	485	75
441	20230704	125400	146894781	485	485	485	485	4
442	20230704	125300	146892841	485	485	485	485	0
443	20230704	125200	146892841	485	485	485	485	20
444	20230704	125100	146883141	485	485	485	485	31
445	20230704	125000	146868106	485	485	485	485	10
446	20230704	124900	146863256	485	484	485	484	1000
447	20230704	124800	146378288	484	484	484	484	101
448	20230704	124700	146329404	483	483	483	483	282
449	20230704	124600	146193198	482	484	484	482	151
450	20230704	124500	146120414	484	484	484	484	12
451	20230704	124400	146114606	484	484	484	484	0
452	20230704	124300	146114606	484	483	484	483	300
453	20230704	124200	145969409	484	483	484	483	350
454	20230704	124100	145800023	484	484	484	484	250
455	20230704	124000	145679023	485	485	485	485	0
456	20230704	123900	145679023	485	485	485	485	0
457	20230704	123800	145679023	485	485	485	485	0
458	20230704	123700	145679023	485	484	485	481	812
459	20230704	123600	145288406	485	485	485	484	52
460	20230704	123500	145263187	485	485	485	485	0
461	20230704	123400	145263187	485	485	485	485	0
462	20230704	123300	145263187	485	485	485	485	0
463	20230704	123200	145263187	485	485	485	485	10
464	20230704	123100	145258337	485	485	485	485	0
465	20230704	123000	145258337	485	485	485	485	0
466	20230704	122900	145258337	485	485	485	485	0
467	20230704	122800	145258337	485	485	485	485	21
468	20230704	122700	145248152	485	485	485	485	11
469	20230704	122600	145242817	479	479	479	479	0
470	20230704	122500	145242817	479	485	485	479	10725
471	20230704	122400	140094525	485	485	485	485	0
472	20230704	122300	140094525	485	485	485	485	206
473	20230704	122200	139994615	485	485	485	485	0
474	20230704	122100	139994615	485	485	485	485	0
475	20230704	122000	139994615	485	485	485	485	1
476	20230704	121900	139994130	484	484	484	484	5
477	20230704	121800	139991710	484	484	484	484	5
478	20230704	121700	139989290	482	484	484	482	4691
479	20230704	121600	137727904	484	484	484	484	2
480	20230704	121500	137726936	483	483	483	483	0
481	20230704	121400	137726936	483	484	484	483	511
482	20230704	121300	137480112	484	484	484	484	0
483	20230704	121200	137480112	484	484	484	484	0
484	20230704	121100	137480112	484	484	484	484	0
485	20230704	121000	137480112	484	484	484	484	0
486	20230704	120900	137480112	484	484	484	484	520
487	20230704	120800	137228432	484	484	484	484	20
488	20230704	120700	137218752	484	484	484	484	90
489	20230704	120600	137175192	484	484	484	484	3
490	20230704	120500	137173740	484	484	484	484	20
491	20230704	120400	137164060	484	484	484	484	11
492	20230704	120300	137158736	483	484	484	483	17
493	20230704	120200	137150509	484	484	484	484	0
494	20230704	120100	137150509	484	484	484	484	0
495	20230704	120000	137150509	484	484	484	482	151
496	20230704	115900	137077626	484	484	484	484	12
497	20230704	115800	137071818	484	484	484	484	105
498	20230704	115700	137020998	484	484	484	484	54
499	20230704	115600	136994862	484	484	484	484	70
500	20230704	115500	136960982	483	484	484	483	275
501	20230704	115400	136828028	484	484	484	484	1053
502	20230704	115300	136318376	484	484	484	484	872
503	20230704	115200	135896328	484	484	484	484	20
504	20230704	115100	135886648	484	484	484	484	10
505	20230704	115000	135881808	484	484	484	484	30
506	20230704	114900	135867288	484	484	484	484	0
507	20230704	114800	135867288	484	484	484	484	10
508	20230704	114700	135862448	484	484	484	484	20
509	20230704	114600	135852768	484	484	484	484	10
510	20230704	114500	135847928	484	484	484	484	0
511	20230704	114400	135847928	484	484	484	484	0
512	20230704	114300	135847928	484	484	484	484	11
513	20230704	114200	135842604	484	483	484	481	6558
514	20230704	114100	132687360	484	484	484	484	20
515	20230704	114000	132677680	484	484	484	484	160
516	20230704	113900	132600240	484	484	484	484	21
517	20230704	113800	132590076	484	484	484	484	10
518	20230704	113700	132585236	484	484	484	484	30
519	20230704	113600	132570716	484	484	484	484	500
520	20230704	113500	132328716	484	484	484	484	0
521	20230704	113400	132328716	484	484	484	484	0
522	20230704	113300	132328716	484	483	484	483	433
523	20230704	113200	132119546	484	483	484	483	10
524	20230704	113100	132114714	484	486	486	484	89
525	20230704	113000	132071553	485	484	486	484	932
526	20230704	112900	131619567	483	483	484	483	74
527	20230704	112800	131583823	485	483	485	483	12
528	20230704	112700	131578016	486	485	486	485	3
529	20230704	112600	131576559	483	483	483	483	21
530	20230704	112500	131566416	486	486	486	486	0
531	20230704	112400	131566416	486	485	486	485	9
532	20230704	112300	131562046	486	485	486	485	5
533	20230704	112200	131559620	486	486	486	483	103
534	20230704	112100	131509569	486	486	486	486	12
535	20230704	112000	131503737	486	486	486	486	0
536	20230704	111900	131503737	486	486	486	486	0
537	20230704	111800	131503737	486	485	486	485	6
538	20230704	111700	131500822	486	486	486	486	0
539	20230704	111600	131500822	486	482	486	482	3734
540	20230704	111500	129693130	482	482	482	482	0
541	20230704	111400	129693130	482	482	482	482	0
542	20230704	111300	129693130	482	482	482	482	10
543	20230704	111200	129688310	482	482	482	482	22
544	20230704	111100	129677706	482	482	482	482	10
545	20230704	111000	129672886	482	483	483	482	30
546	20230704	110900	129658416	483	482	483	479	4017
547	20230704	110800	127733568	483	482	483	482	710
548	20230704	110700	127391346	482	482	482	482	13
549	20230704	110600	127385080	481	481	481	481	611
550	20230704	110500	127091189	481	481	481	481	171
551	20230704	110400	127008938	481	475	481	475	12099
552	20230704	110300	121198795	476	474	476	474	3729
553	20230704	110200	119426117	474	473	474	472	14553
554	20230704	110100	112556248	474	475	475	474	733
555	20230704	110000	112208506	473	475	475	473	38
556	20230704	105900	112190508	473	473	473	473	0
557	20230704	105800	112190508	473	474	474	473	1092
558	20230704	105700	111673810	474	474	474	474	19
559	20230704	105600	111664804	474	475	475	474	19
560	20230704	105500	111655780	475	475	475	475	26
561	20230704	105400	111643430	475	475	475	475	0
562	20230704	105300	111643430	475	473	475	473	10223
563	20230704	105200	106807937	474	474	474	474	0
564	20230704	105100	106807937	474	477	477	470	16574
565	20230704	105000	98996277	477	478	478	477	168
566	20230704	104900	98916137	478	478	478	478	6
567	20230704	104800	98913269	478	478	478	478	1
568	20230704	104700	98912791	477	477	477	477	0
569	20230704	104600	98912791	477	476	477	476	13
570	20230704	104500	98906600	477	477	477	477	2
571	20230704	104400	98905646	478	476	478	476	877
572	20230704	104300	98488185	476	476	476	476	3
573	20230704	104200	98486757	476	476	476	476	126
574	20230704	104100	98426781	476	475	476	475	3078
575	20230704	104000	96964289	475	475	475	475	59
576	20230704	103900	96936264	475	475	475	475	294
577	20230704	103800	96796614	474	474	474	474	4
578	20230704	103700	96794718	475	475	475	474	1231
579	20230704	103600	96211213	475	474	475	474	979
580	20230704	103500	95746189	475	475	475	474	18
581	20230704	103400	95737640	475	475	475	474	13
582	20230704	103300	95731466	475	475	476	475	19
583	20230704	103200	95722440	476	476	476	476	95
584	20230704	103100	95677220	476	476	476	476	12
585	20230704	103000	95671508	475	475	475	475	1
586	20230704	102900	95671033	475	475	475	475	2000
587	20230704	102800	94721033	476	476	476	476	1
588	20230704	102700	94720557	476	472	476	472	22182
589	20230704	102600	84248839	472	476	476	472	37069
590	20230704	102500	66726531	476	476	476	476	0
591	20230704	102400	66726531	476	475	476	475	526
592	20230704	102300	66476679	475	476	476	475	667
593	20230704	102200	66159840	478	478	478	476	17
594	20230704	102100	66151726	478	478	478	478	39
595	20230704	102000	66133084	478	478	478	478	0
596	20230704	101900	66133084	478	478	478	478	425
597	20230704	101800	65929934	478	477	478	473	17051
598	20230704	101700	57837402	477	477	477	477	0
599	20230704	101600	57837402	477	480	480	477	471
600	20230704	101500	57612339	479	479	480	479	14
601	20230704	101400	57605627	479	478	479	478	2152
602	20230704	101300	56576970	478	478	478	478	21
603	20230704	101200	56566932	478	478	478	478	1000
604	20230704	101100	56088932	478	478	478	478	50
605	20230704	101000	56065032	478	478	478	478	0
606	20230704	100900	56065032	478	478	478	478	80
607	20230704	100800	56026792	478	478	478	478	2
608	20230704	100700	56025836	478	478	478	478	200
609	20230704	100600	55930236	478	478	478	478	2
610	20230704	100500	55929280	476	476	476	476	2500
611	20230704	100400	54739280	476	476	476	476	470
612	20230704	100300	54515560	478	478	478	478	0
613	20230704	100200	54515560	478	478	478	478	0
614	20230704	100100	54515560	478	477	478	477	3005
615	20230704	100000	53082170	478	478	478	477	52
616	20230704	095900	53057364	478	478	478	478	1002
617	20230704	095800	52578408	478	477	478	477	13
618	20230704	095700	52572204	478	478	478	475	1108
619	20230704	095600	52045351	478	476	478	476	405
620	20230704	095500	51851961	478	476	478	476	527
621	20230704	095400	51601105	476	476	476	475	980
622	20230704	095300	51135320	476	476	476	476	435
623	20230704	095200	50928260	478	478	478	477	72
624	20230704	095100	50893862	476	477	478	476	8046
625	20230704	095000	47061750	478	477	478	477	3859
626	20230704	094900	45220952	477	478	478	477	9021
627	20230704	094800	40917728	477	478	478	477	218
628	20230704	094700	40813533	478	478	478	478	1781
629	20230704	094600	39962215	478	479	479	478	10357
630	20230704	094500	35007748	479	481	481	479	4621
631	20230704	094400	32792463	481	481	481	481	5644
632	20230704	094300	30077699	482	482	482	482	7
633	20230704	094200	30074325	482	482	482	482	10
634	20230704	094100	30069505	481	481	481	481	0
635	20230704	094000	30069505	481	481	481	481	1
636	20230704	093900	30069024	482	482	482	482	1419
637	20230704	093800	29385066	482	484	484	482	1021
638	20230704	093700	28891709	485	485	485	485	4
639	20230704	093600	28889769	485	485	485	485	11
640	20230704	093500	28884434	483	483	483	483	0
641	20230704	093400	28884434	483	484	484	483	2
642	20230704	093300	28883467	485	485	485	485	522
643	20230704	093200	28630297	485	485	485	485	212
644	20230704	093100	28527477	485	485	485	483	136
645	20230704	093000	28461573	483	483	483	483	311
646	20230704	092900	28311360	485	483	485	483	10
647	20230704	092800	28306512	485	485	485	485	3
648	20230704	092700	28305057	485	485	485	485	106
649	20230704	092600	28253647	485	485	485	485	0
650	20230704	092500	28253647	485	485	485	483	129
651	20230704	092400	28191282	485	485	485	485	20
652	20230704	092300	28181582	485	483	485	483	1038
653	20230704	092200	27680212	485	485	485	485	1468
654	20230704	092100	26968232	487	487	487	487	13
655	20230704	092000	26961901	485	484	485	484	424
656	20230704	091900	26756292	485	485	485	485	30
657	20230704	091800	26741742	485	483	485	483	3998
658	20230704	091700	24810702	483	484	484	482	3605
659	20230704	091600	23071021	486	486	486	486	100
660	20230704	091500	23022421	486	486	486	486	3732
661	20230704	091400	21208669	486	486	486	486	3
662	20230704	091300	21207211	486	486	486	486	10
663	20230704	091200	21202351	486	483	486	483	1716
664	20230704	091100	20373508	486	486	486	486	0
665	20230704	091000	20373508	486	486	487	486	1039
666	20230704	090900	19868549	486	483	486	480	6273
667	20230704	090800	16856593	486	480	486	480	3344
668	20230704	090700	15244502	479	482	483	479	3406
669	20230704	090600	13608476	482	483	485	478	9651
670	20230704	090500	8974371	483	485	485	483	112
671	20230704	090400	8920211	485	485	485	485	5
672	20230704	090300	8917786	485	480	485	480	1451
673	20230704	090200	8219949	480	483	483	480	3415
674	20230704	090100	6579675	483	487	487	483	8279
675	20230704	090000	2578254	483	483	483	483	5338