KissMeData/058400/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192300	325438226	990	990	990	990	20391
3	20230703	192200	325438226	990	990	990	990	0
4	20230703	192100	325438226	990	990	990	990	0
5	20230703	192000	325438226	990	990	990	990	0
6	20230703	191900	325438226	990	990	990	990	0
7	20230703	191800	325438226	990	990	990	990	0
8	20230703	191700	325438226	990	990	990	990	0
9	20230703	191600	325438226	990	990	990	990	0
10	20230703	191500	325438226	990	990	990	990	0
11	20230703	191400	325438226	990	990	990	990	0
12	20230703	191300	325438226	990	990	990	990	0
13	20230703	191200	325438226	990	990	990	990	0
14	20230703	191100	325438226	990	990	990	990	0
15	20230703	191000	325438226	990	990	990	990	0
16	20230703	190900	325438226	990	990	990	990	0
17	20230703	190800	325438226	990	990	990	990	0
18	20230703	190700	325438226	990	990	990	990	0
19	20230703	190600	325438226	990	990	990	990	0
20	20230703	190500	325438226	990	990	990	990	0
21	20230703	190400	325438226	990	990	990	990	0
22	20230703	190300	325438226	990	990	990	990	0
23	20230703	190200	325438226	990	990	990	990	0
24	20230703	190100	325438226	990	990	990	990	0
25	20230703	190000	325438226	990	990	990	990	0
26	20230703	185900	325438226	990	990	990	990	0
27	20230703	185800	325438226	990	990	990	990	0
28	20230703	185700	325438226	990	990	990	990	0
29	20230703	185600	325438226	990	990	990	990	0
30	20230703	185500	325438226	990	990	990	990	0
31	20230703	185400	325438226	990	990	990	990	0
32	20230703	185300	325438226	990	990	990	990	20391
33	20230703	185200	325438226	990	990	990	990	0
34	20230703	185100	325438226	990	990	990	990	0
35	20230703	185000	325438226	990	990	990	990	0
36	20230703	184900	325438226	990	990	990	990	0
37	20230703	184800	325438226	990	990	990	990	0
38	20230703	184700	325438226	990	990	990	990	0
39	20230703	184600	325438226	990	990	990	990	0
40	20230703	184500	325438226	990	990	990	990	0
41	20230703	184400	325438226	990	990	990	990	0
42	20230703	184300	325438226	990	990	990	990	0
43	20230703	184200	325438226	990	990	990	990	0
44	20230703	184100	325438226	990	990	990	990	0
45	20230703	184000	325438226	990	990	990	990	0
46	20230703	183900	325438226	990	990	990	990	0
47	20230703	183800	325438226	990	990	990	990	0
48	20230703	183700	325438226	990	990	990	990	0
49	20230703	183600	325438226	990	990	990	990	0
50	20230703	183500	325438226	990	990	990	990	0
51	20230703	183400	325438226	990	990	990	990	0
52	20230703	183300	325438226	990	990	990	990	0
53	20230703	183200	325438226	990	990	990	990	0
54	20230703	183100	325438226	990	990	990	990	0
55	20230703	183000	325438226	990	990	990	990	0
56	20230703	182900	325438226	990	990	990	990	0
57	20230703	182800	325438226	990	990	990	990	0
58	20230703	182700	325438226	990	990	990	990	0
59	20230703	182600	325438226	990	990	990	990	0
60	20230703	182500	325438226	990	990	990	990	0
61	20230703	182400	325438226	990	990	990	990	0
62	20230703	182300	325438226	990	990	990	990	20391
63	20230703	182200	325438226	990	990	990	990	0
64	20230703	182100	325438226	990	990	990	990	0
65	20230703	182000	325438226	990	990	990	990	0
66	20230703	181900	325438226	990	990	990	990	0
67	20230703	181800	325438226	990	990	990	990	0
68	20230703	181700	325438226	990	990	990	990	0
69	20230703	181600	325438226	990	990	990	990	0
70	20230703	181500	325438226	990	990	990	990	0
71	20230703	181400	325438226	990	990	990	990	0
72	20230703	181300	325438226	990	990	990	990	0
73	20230703	181200	325438226	990	990	990	990	0
74	20230703	181100	325438226	990	990	990	990	0
75	20230703	181000	325438226	990	990	990	990	0
76	20230703	180900	325438226	990	990	990	990	0
77	20230703	180800	325438226	990	990	990	990	0
78	20230703	180700	325438226	990	990	990	990	0
79	20230703	180600	325438226	990	990	990	990	0
80	20230703	180500	325438226	990	990	990	990	0
81	20230703	180400	325438226	990	990	990	990	0
82	20230703	180300	325438226	990	990	990	990	0
83	20230703	180200	325438226	990	990	990	990	0
84	20230703	180100	325438226	990	990	990	990	0
85	20230703	180000	325438226	990	990	990	990	0
86	20230703	175900	325438226	990	990	990	990	0
87	20230703	175800	325438226	990	990	990	990	0
88	20230703	175700	325438226	990	990	990	990	0
89	20230703	175600	325438226	990	990	990	990	0
90	20230703	175500	325438226	990	990	990	990	0
91	20230703	175400	325438226	990	990	990	990	0
92	20230703	175300	325438226	990	990	990	990	20391
93	20230703	175200	325438226	990	990	990	990	0
94	20230703	175100	325438226	990	990	990	990	0
95	20230703	175000	325438226	990	990	990	990	0
96	20230703	174900	325438226	990	990	990	990	0
97	20230703	174800	325438226	990	990	990	990	0
98	20230703	174700	325438226	990	990	990	990	0
99	20230703	174600	325438226	990	990	990	990	0
100	20230703	174500	325438226	990	990	990	990	0
101	20230703	174400	325438226	990	990	990	990	0
102	20230703	174300	325438226	990	990	990	990	0
103	20230703	174200	325438226	990	990	990	990	0
104	20230703	174100	325438226	990	990	990	990	0
105	20230703	174000	325438226	990	990	990	990	0
106	20230703	173900	325438226	990	990	990	990	0
107	20230703	173800	325438226	990	990	990	990	0
108	20230703	173700	325438226	990	990	990	990	0
109	20230703	173600	325438226	990	990	990	990	0
110	20230703	173500	325438226	990	990	990	990	0
111	20230703	173400	325438226	990	990	990	990	0
112	20230703	173300	325438226	990	990	990	990	0
113	20230703	173200	325438226	990	990	990	990	0
114	20230703	173100	325438226	990	990	990	990	0
115	20230703	173000	325438226	990	990	990	990	0
116	20230703	172900	325438226	990	990	990	990	0
117	20230703	172800	325438226	990	990	990	990	0
118	20230703	172700	325438226	990	990	990	990	0
119	20230703	172600	325438226	990	990	990	990	0
120	20230703	172500	325438226	990	990	990	990	0
121	20230703	172400	325438226	990	990	990	990	0
122	20230703	172300	325438226	990	990	990	990	20391
123	20230703	172200	325438226	990	990	990	990	0
124	20230703	172100	325438226	990	990	990	990	0
125	20230703	172000	325438226	990	990	990	990	0
126	20230703	171900	325438226	990	990	990	990	0
127	20230703	171800	325438226	990	990	990	990	0
128	20230703	171700	325438226	990	990	990	990	0
129	20230703	171600	325438226	990	990	990	990	0
130	20230703	171500	325438226	990	990	990	990	0
131	20230703	171400	325438226	990	990	990	990	0
132	20230703	171300	325438226	990	990	990	990	0
133	20230703	171200	325438226	990	990	990	990	0
134	20230703	171100	325438226	990	990	990	990	0
135	20230703	171000	325438226	990	990	990	990	0
136	20230703	170900	325438226	990	990	990	990	0
137	20230703	170800	325438226	990	990	990	990	0
138	20230703	170700	325438226	990	990	990	990	0
139	20230703	170600	325438226	990	990	990	990	0
140	20230703	170500	325438226	990	990	990	990	0
141	20230703	170400	325438226	990	990	990	990	0
142	20230703	170300	325438226	990	990	990	990	0
143	20230703	170200	325438226	990	990	990	990	0
144	20230703	170100	325438226	990	990	990	990	0
145	20230703	170000	325438226	990	990	990	990	0
146	20230703	165900	325438226	990	990	990	990	0
147	20230703	165800	325438226	990	990	990	990	0
148	20230703	165700	325438226	990	990	990	990	0
149	20230703	165600	325438226	990	990	990	990	0
150	20230703	165500	325438226	990	990	990	990	0
151	20230703	165400	325438226	990	990	990	990	0
152	20230703	165300	325438226	990	990	990	990	20391
153	20230703	165200	325438226	990	990	990	990	0
154	20230703	165100	325438226	990	990	990	990	0
155	20230703	165000	325438226	990	990	990	990	0
156	20230703	164900	325438226	990	990	990	990	0
157	20230703	164800	325438226	990	990	990	990	0
158	20230703	164700	325438226	990	990	990	990	0
159	20230703	164600	325438226	990	990	990	990	0
160	20230703	164500	325438226	990	990	990	990	0
161	20230703	164400	325438226	990	990	990	990	0
162	20230703	164300	325438226	990	990	990	990	0
163	20230703	164200	325438226	990	990	990	990	0
164	20230703	164100	325438226	990	990	990	990	0
165	20230703	164000	325438226	990	990	990	990	0
166	20230703	163900	325438226	990	990	990	990	0
167	20230703	163800	325438226	990	990	990	990	0
168	20230703	163700	325438226	990	990	990	990	0
169	20230703	163600	325438226	990	990	990	990	0
170	20230703	163500	325438226	990	990	990	990	0
171	20230703	163400	325438226	990	990	990	990	0
172	20230703	163300	325438226	990	990	990	990	0
173	20230703	163200	325438226	990	990	990	990	0
174	20230703	163100	325438226	990	990	990	990	0
175	20230703	163000	325438226	990	990	990	990	0
176	20230703	162900	325438226	990	990	990	990	0
177	20230703	162800	325438226	990	990	990	990	0
178	20230703	162700	325438226	990	990	990	990	0
179	20230703	162600	325438226	990	990	990	990	0
180	20230703	162500	325438226	990	990	990	990	0
181	20230703	162400	325438226	990	990	990	990	0
182	20230703	162300	325438226	990	990	990	990	20391
183	20230703	162200	325438226	990	990	990	990	0
184	20230703	162100	325438226	990	990	990	990	0
185	20230703	162000	325438226	990	990	990	990	0
186	20230703	161900	325438226	990	990	990	990	0
187	20230703	161800	325438226	990	990	990	990	0
188	20230703	161700	325438226	990	990	990	990	0
189	20230703	161600	325438226	990	990	990	990	0
190	20230703	161500	325438226	990	990	990	990	0
191	20230703	161400	325438226	990	990	990	990	0
192	20230703	161300	325438226	990	990	990	990	0
193	20230703	161200	325438226	990	990	990	990	0
194	20230703	161100	325438226	990	990	990	990	0
195	20230703	161000	325438226	990	990	990	990	0
196	20230703	160900	325438226	990	990	990	990	0
197	20230703	160800	325438226	990	990	990	990	0
198	20230703	160700	325438226	990	990	990	990	0
199	20230703	160600	325438226	990	990	990	990	0
200	20230703	160500	325438226	990	990	990	990	0
201	20230703	160400	325438226	990	990	990	990	0
202	20230703	160300	325438226	990	990	990	990	0
203	20230703	160200	325438226	990	990	990	990	0
204	20230703	160100	325438226	990	990	990	990	0
205	20230703	160000	325438226	990	990	990	990	0
206	20230703	155900	325438226	990	990	990	990	0
207	20230703	155800	325438226	990	990	990	990	0
208	20230703	155700	325438226	990	990	990	990	0
209	20230703	155600	325438226	990	990	990	990	0
210	20230703	155500	325438226	990	990	990	990	0
211	20230703	155400	325438226	990	990	990	990	0
212	20230703	155300	325438226	990	990	990	990	20391
213	20230703	155200	325438226	990	990	990	990	0
214	20230703	155100	325438226	990	990	990	990	0
215	20230703	155000	325438226	990	990	990	990	0
216	20230703	154900	325438226	990	990	990	990	0
217	20230703	154800	325438226	990	990	990	990	0
218	20230703	154700	325438226	990	990	990	990	0
219	20230703	154600	325438226	990	990	990	990	0
220	20230703	154500	325438226	990	990	990	990	0
221	20230703	154400	325438226	990	990	990	990	0
222	20230703	154300	325438226	990	990	990	990	0
223	20230703	154200	325438226	990	990	990	990	0
224	20230703	154100	325438226	990	990	990	990	0
225	20230703	154000	325438226	990	990	990	990	0
226	20230703	153900	325438226	990	990	990	990	0
227	20230703	153800	325438226	990	990	990	990	0
228	20230703	153700	325438226	990	990	990	990	0
229	20230703	153600	325438226	990	990	990	990	0
230	20230703	153500	325438226	990	990	990	990	0
231	20230703	153400	325438226	990	990	990	990	0
232	20230703	153300	325438226	990	990	990	990	0
233	20230703	153200	325438226	990	990	990	990	0
234	20230703	153100	325438226	990	990	990	990	0
235	20230703	153000	325438226	990	990	990	990	20391
236	20230703	152900	305251136	986	986	986	986	0
237	20230703	152800	305251136	986	986	986	986	0
238	20230703	152700	305251136	986	986	986	986	0
239	20230703	152600	305251136	986	986	986	986	0
240	20230703	152500	305251136	986	986	986	986	0
241	20230703	152400	305251136	986	986	986	986	0
242	20230703	152300	305251136	986	986	986	986	0
243	20230703	152200	305251136	986	986	986	986	0
244	20230703	152100	305251136	986	986	986	986	0
245	20230703	152000	305251136	986	986	986	986	0
246	20230703	151900	305251136	986	980	986	979	5261
247	20230703	151800	300078186	979	978	980	978	8351
248	20230703	151700	291903837	978	978	978	978	4615
249	20230703	151600	287390367	979	978	979	978	151
250	20230703	151500	287242688	979	979	979	978	321
251	20230703	151400	286928545	979	978	979	978	2817
252	20230703	151300	284173518	979	978	979	978	6552
253	20230703	151200	277765660	979	978	979	978	3143
254	20230703	151100	274691673	979	979	979	978	90
255	20230703	151000	274603651	979	980	980	979	4884
256	20230703	150900	269822208	979	979	979	979	470
257	20230703	150800	269362078	982	981	982	979	6616
258	20230703	150700	262878464	982	982	982	982	21
259	20230703	150600	262857842	982	982	982	982	1
260	20230703	150500	262856860	981	983	983	981	101
261	20230703	150400	262757579	983	983	983	983	102
262	20230703	150300	262657313	979	980	980	979	2757
263	20230703	150200	259957405	983	983	983	983	2
264	20230703	150100	259955439	983	983	983	983	1
265	20230703	150000	259954456	983	981	983	981	100
266	20230703	145900	259856344	981	981	981	981	0
267	20230703	145800	259856344	981	981	981	981	7
268	20230703	145700	259849477	981	983	983	981	101
269	20230703	145600	259750394	983	983	983	983	1
270	20230703	145500	259749411	983	983	983	983	101
271	20230703	145400	259650128	979	983	983	979	367
272	20230703	145300	259290623	979	983	983	979	815
273	20230703	145200	258492658	983	983	983	983	1
274	20230703	145100	258491675	983	980	983	980	492
275	20230703	145000	258009512	984	984	984	984	0
276	20230703	144900	258009512	984	984	984	984	1
277	20230703	144800	258008528	984	984	984	984	0
278	20230703	144700	258008528	984	984	984	984	1051
279	20230703	144600	256974344	979	979	979	979	2993
280	20230703	144500	254044197	983	983	983	983	0
281	20230703	144400	254044197	983	984	984	983	105
282	20230703	144300	253940882	984	984	984	984	2
283	20230703	144200	253938914	984	984	984	984	0
284	20230703	144100	253938914	984	984	984	984	3
285	20230703	144000	253935962	984	984	984	984	1
286	20230703	143900	253934978	980	980	980	980	0
287	20230703	143800	253934978	980	983	983	980	3219
288	20230703	143700	250777355	984	984	984	984	0
289	20230703	143600	250777355	984	984	984	984	1596
290	20230703	143500	249206891	984	984	984	984	0
291	20230703	143400	249206891	984	984	984	984	0
292	20230703	143300	249206891	984	984	984	984	0
293	20230703	143200	249206891	984	984	984	984	42
294	20230703	143100	249165563	984	984	985	984	1142
295	20230703	143000	248041683	984	984	984	984	1101
296	20230703	142900	246958299	984	983	984	980	2043
297	20230703	142800	244955470	983	983	983	983	401
298	20230703	142700	244561287	983	983	983	983	0
299	20230703	142600	244561287	983	983	983	983	4
300	20230703	142500	244557355	980	980	983	980	3808
301	20230703	142400	240825371	981	981	981	981	1
302	20230703	142300	240824390	981	981	981	981	0
303	20230703	142200	240824390	981	981	981	981	47
304	20230703	142100	240778283	980	981	981	980	1221
305	20230703	142000	239580533	981	980	981	980	62
306	20230703	141900	239519771	981	981	981	981	12
307	20230703	141800	239507999	980	980	980	980	0
308	20230703	141700	239507999	980	980	980	980	0
309	20230703	141600	239507999	980	983	983	980	778
310	20230703	141500	238745025	983	983	983	983	0
311	20230703	141400	238745025	983	983	983	983	0
312	20230703	141300	238745025	983	983	983	983	1488
313	20230703	141200	237282321	984	984	984	984	100
314	20230703	141100	237183921	983	983	983	983	102
315	20230703	141000	237083655	983	983	983	983	1
316	20230703	140900	237082672	983	983	983	983	0
317	20230703	140800	237082672	983	983	983	983	1
318	20230703	140700	237081689	982	982	982	982	0
319	20230703	140600	237081689	982	982	982	982	0
320	20230703	140500	237081689	982	982	982	982	60
321	20230703	140400	237022769	982	982	985	982	303
322	20230703	140300	236725218	985	985	985	985	0
323	20230703	140200	236725218	985	982	985	982	669
324	20230703	140100	236068257	982	982	982	982	3
325	20230703	140000	236065311	980	981	981	980	2632
326	20230703	135900	233483835	982	984	984	982	3
327	20230703	135800	233480886	982	982	982	982	0
328	20230703	135700	233480886	982	982	982	982	1108
329	20230703	135600	232392830	983	985	985	983	996
330	20230703	135500	231413265	984	984	984	984	0
331	20230703	135400	231413265	984	984	984	984	67
332	20230703	135300	231347337	984	984	984	984	500
333	20230703	135200	230855337	984	984	984	984	253
334	20230703	135100	230606385	984	984	984	983	2557
335	20230703	135000	228091390	985	985	985	985	1
336	20230703	134900	228090405	985	985	985	985	21
337	20230703	134800	228069720	985	985	985	985	182
338	20230703	134700	227890450	986	986	986	986	100
339	20230703	134600	227791850	986	986	986	986	0
340	20230703	134500	227791850	986	986	986	986	41
341	20230703	134400	227751424	985	985	985	985	3
342	20230703	134300	227748469	985	985	985	985	22
343	20230703	134200	227726799	985	985	985	985	390
344	20230703	134100	227342649	984	986	986	984	2263
345	20230703	134000	225113362	986	985	986	985	311
346	20230703	133900	224806727	986	985	986	985	6001
347	20230703	133800	218895741	986	986	986	986	1
348	20230703	133700	218894755	986	985	986	985	2462
349	20230703	133600	216469683	986	986	986	986	50
350	20230703	133500	216420383	986	986	986	986	0
351	20230703	133400	216420383	986	986	986	986	101
352	20230703	133300	216320797	986	985	986	985	2653
353	20230703	133200	213705023	986	986	986	986	2101
354	20230703	133100	211633437	986	986	987	985	9538
355	20230703	133000	202226933	986	986	986	986	906
356	20230703	132900	201333617	985	985	985	985	14
357	20230703	132800	201319827	986	986	986	986	1035
358	20230703	132700	200299317	986	986	986	986	5
359	20230703	132600	200294387	985	985	985	985	1
360	20230703	132500	200293402	986	986	986	986	1
361	20230703	132400	200292416	986	986	986	986	0
362	20230703	132300	200292416	986	986	986	986	0
363	20230703	132200	200292416	986	986	986	986	0
364	20230703	132100	200292416	986	986	986	986	0
365	20230703	132000	200292416	986	986	986	986	300
366	20230703	131900	199996616	986	985	986	985	6
367	20230703	131800	199990705	986	986	986	986	0
368	20230703	131700	199990705	986	986	986	986	0
369	20230703	131600	199990705	986	986	986	985	223
370	20230703	131500	199770913	986	986	986	986	56
371	20230703	131400	199715697	986	985	986	985	69
372	20230703	131300	199647731	985	985	985	985	0
373	20230703	131200	199647731	985	985	985	985	12
374	20230703	131100	199635911	986	986	986	986	4
375	20230703	131000	199631967	986	986	986	986	2
376	20230703	130900	199629995	986	986	986	986	100
377	20230703	130800	199531395	986	986	986	986	0
378	20230703	130700	199531395	986	986	986	986	148
379	20230703	130600	199385467	987	986	987	986	60
380	20230703	130500	199326301	986	986	986	986	246
381	20230703	130400	199083745	987	987	987	987	550
382	20230703	130300	198540895	987	987	987	986	2211
383	20230703	130200	196359838	987	987	987	987	12
384	20230703	130100	196347994	986	987	987	986	2589
385	20230703	130000	193792801	987	986	987	986	199
386	20230703	125900	193596585	987	986	987	986	52
387	20230703	125800	193545312	986	986	986	986	2
388	20230703	125700	193543340	986	986	986	986	50
389	20230703	125600	193494040	987	987	987	985	436
390	20230703	125500	193064564	987	986	987	985	872
391	20230703	125400	192204445	987	987	987	987	1054
392	20230703	125300	191164147	987	986	987	986	346
393	20230703	125200	190822990	986	986	986	986	50
394	20230703	125100	190773690	985	986	986	985	3241
395	20230703	125000	187578864	986	986	986	986	1
396	20230703	124900	187577878	986	985	986	985	1027
397	20230703	124800	186565272	986	986	986	986	225
398	20230703	124700	186343422	985	985	985	985	1
399	20230703	124600	186342437	986	986	986	986	466
400	20230703	124500	185882961	986	986	986	986	289
401	20230703	124400	185598007	986	985	986	985	67
402	20230703	124300	185531946	986	986	986	986	561
403	20230703	124200	184978800	986	984	986	984	9436
404	20230703	124100	175686613	984	984	984	984	14
405	20230703	124000	175672837	984	984	984	984	0
406	20230703	123900	175672837	984	984	984	984	5
407	20230703	123800	175667917	984	984	984	984	0
408	20230703	123700	175667917	984	984	984	984	1
409	20230703	123600	175666933	984	984	984	984	0
410	20230703	123500	175666933	984	983	984	983	121
411	20230703	123400	175547989	984	983	984	983	72
412	20230703	123300	175477212	984	983	984	983	224
413	20230703	123200	175257019	983	983	983	983	1535
414	20230703	123100	173748114	983	983	983	983	8
415	20230703	123000	173740250	983	983	983	982	1029
416	20230703	122900	172728765	983	983	983	983	103
417	20230703	122800	172627516	983	983	983	983	0
418	20230703	122700	172627516	983	983	983	983	4
419	20230703	122600	172623584	983	983	983	983	1
420	20230703	122500	172622601	982	982	982	982	0
421	20230703	122400	172622601	982	982	982	982	0
422	20230703	122300	172622601	982	982	982	982	737
423	20230703	122200	171898867	982	982	982	982	100
424	20230703	122100	171800667	982	981	982	981	1489
425	20230703	122000	170339458	982	982	982	982	613
426	20230703	121900	169737492	982	982	982	982	0
427	20230703	121800	169737492	982	983	983	982	1003
428	20230703	121700	168752543	983	983	983	983	1956
429	20230703	121600	166829795	983	983	983	983	0
430	20230703	121500	166829795	983	983	983	983	8
431	20230703	121400	166821931	983	983	983	983	43
432	20230703	121300	166779662	983	983	983	983	16
433	20230703	121200	166763934	983	983	983	983	2
434	20230703	121100	166761968	983	983	983	983	10
435	20230703	121000	166752138	983	982	983	982	97
436	20230703	120900	166656883	983	982	983	982	968
437	20230703	120800	165706296	982	982	982	982	10
438	20230703	120700	165696476	982	982	982	982	5
439	20230703	120600	165691566	982	982	982	982	101
440	20230703	120500	165592384	982	982	982	982	0
441	20230703	120400	165592384	982	982	982	982	0
442	20230703	120300	165592384	982	982	982	982	2
443	20230703	120200	165590420	982	982	982	982	0
444	20230703	120100	165590420	982	982	982	982	0
445	20230703	120000	165590420	982	982	982	982	3
446	20230703	115900	165587474	981	982	982	981	41
447	20230703	115800	165547242	982	982	982	982	0
448	20230703	115700	165547242	982	982	982	982	20
449	20230703	115600	165527602	982	982	982	982	0
450	20230703	115500	165527602	982	982	982	982	4
451	20230703	115400	165523674	982	982	982	982	0
452	20230703	115300	165523674	982	982	982	982	1
453	20230703	115200	165522692	982	982	982	982	1
454	20230703	115100	165521710	981	981	981	981	0
455	20230703	115000	165521710	981	983	983	981	250
456	20230703	114900	165276058	983	983	983	983	1172
457	20230703	114800	164123982	983	983	983	983	50
458	20230703	114700	164074832	983	983	983	983	0
459	20230703	114600	164074832	983	983	983	983	0
460	20230703	114500	164074832	983	983	983	983	0
461	20230703	114400	164074832	983	983	983	983	500
462	20230703	114300	163583332	983	983	983	983	71
463	20230703	114200	163513539	984	984	984	984	0
464	20230703	114100	163513539	984	984	984	984	0
465	20230703	114000	163513539	984	984	984	984	0
466	20230703	113900	163513539	984	984	984	984	4
467	20230703	113800	163509603	984	984	984	984	5
468	20230703	113700	163504683	984	984	984	984	0
469	20230703	113600	163504683	984	984	984	984	0
470	20230703	113500	163504683	984	984	984	984	2
471	20230703	113400	163502715	984	984	984	984	1100
472	20230703	113300	162420315	984	984	984	984	0
473	20230703	113200	162420315	984	984	984	984	26
474	20230703	113100	162394731	984	984	984	984	0
475	20230703	113000	162394731	984	984	984	984	0
476	20230703	112900	162394731	984	984	984	984	0
477	20230703	112800	162394731	984	984	984	984	3
478	20230703	112700	162391779	984	984	984	984	0
479	20230703	112600	162391779	984	984	984	984	0
480	20230703	112500	162391779	984	982	984	982	2038
481	20230703	112400	160388058	982	982	982	982	1
482	20230703	112300	160387076	981	981	981	981	1
483	20230703	112200	160386095	982	982	982	982	1
484	20230703	112100	160385113	981	982	982	981	311
485	20230703	112000	160079721	982	981	982	981	292
486	20230703	111900	159793268	983	983	983	983	0
487	20230703	111800	159793268	983	983	983	983	0
488	20230703	111700	159793268	983	980	983	980	404
489	20230703	111600	159397343	980	980	980	980	0
490	20230703	111500	159397343	980	980	980	980	411
491	20230703	111400	158994563	982	982	982	982	185
492	20230703	111300	158812893	982	982	982	982	2
493	20230703	111200	158810929	983	983	983	983	0
494	20230703	111100	158810929	983	983	983	983	0
495	20230703	111000	158810929	983	980	983	980	4589
496	20230703	110900	154313701	981	981	981	981	3
497	20230703	110800	154310758	981	980	981	980	9
498	20230703	110700	154301935	981	981	981	981	512
499	20230703	110600	153799663	982	981	982	981	2
500	20230703	110500	153797700	982	982	982	982	20
501	20230703	110400	153778060	982	983	983	982	13
502	20230703	110300	153765283	983	981	983	981	25
503	20230703	110200	153740740	981	981	981	981	0
504	20230703	110100	153740740	981	981	981	981	104
505	20230703	110000	153638716	981	981	981	981	1
506	20230703	105900	153637735	981	981	981	981	1
507	20230703	105800	153636754	981	979	981	979	1008
508	20230703	105700	152649920	979	980	981	979	583
509	20230703	105600	152079135	980	980	980	980	0
510	20230703	105500	152079135	980	979	981	979	45
511	20230703	105400	152035075	981	980	981	979	299
512	20230703	105300	151742347	981	981	981	981	6
513	20230703	105200	151736461	979	981	981	979	13537
514	20230703	105100	138477192	981	981	981	981	175
515	20230703	105000	138305517	981	982	982	981	2229
516	20230703	104900	136117647	983	983	983	983	7
517	20230703	104800	136110766	983	983	983	983	1
518	20230703	104700	136109783	982	982	982	982	118
519	20230703	104600	135993907	983	983	983	983	40
520	20230703	104500	135954587	983	982	983	982	2
521	20230703	104400	135952622	982	982	982	982	0
522	20230703	104300	135952622	982	982	982	982	1
523	20230703	104200	135951640	981	981	981	981	0
524	20230703	104100	135951640	981	983	983	981	509
525	20230703	104000	135452291	983	983	983	983	0
526	20230703	103900	135452291	983	983	983	983	851
527	20230703	103800	134615758	984	984	984	984	10
528	20230703	103700	134605918	984	984	984	984	107
529	20230703	103600	134500630	984	984	984	984	34
530	20230703	103500	134467174	984	980	984	980	1415
531	20230703	103400	133080414	980	983	983	980	24258
532	20230703	103300	109284086	984	984	984	984	2
533	20230703	103200	109282118	983	983	983	983	100
534	20230703	103100	109183818	984	984	984	984	3
535	20230703	103000	109180866	983	983	983	983	944
536	20230703	102900	108252914	983	983	983	983	2
537	20230703	102800	108250948	982	983	983	982	76
538	20230703	102700	108176305	983	984	984	982	6655
539	20230703	102600	101630614	985	985	985	985	6
540	20230703	102500	101624704	985	985	985	985	1203
541	20230703	102400	100439749	985	985	985	985	1
542	20230703	102300	100438764	985	985	985	985	11
543	20230703	102200	100427929	986	986	986	986	0
544	20230703	102100	100427929	986	986	986	986	0
545	20230703	102000	100427929	986	986	986	986	0
546	20230703	101900	100427929	986	986	986	986	2
547	20230703	101800	100425957	986	986	986	986	0
548	20230703	101700	100425957	986	986	986	986	101
549	20230703	101600	100326371	984	985	986	984	2367
550	20230703	101500	97995129	986	986	986	986	534
551	20230703	101400	97468605	986	986	986	985	502
552	20230703	101300	96974133	985	986	986	985	720
553	20230703	101200	96264919	986	986	986	986	2
554	20230703	101100	96262947	986	986	986	986	0
555	20230703	101000	96262947	986	986	986	986	0
556	20230703	100900	96262947	986	986	986	986	0
557	20230703	100800	96262947	986	985	986	983	6503
558	20230703	100700	89862799	986	986	986	986	331
559	20230703	100600	89536433	986	986	986	986	1103
560	20230703	100500	88448875	986	985	986	985	1601
561	20230703	100400	86871889	986	985	986	985	1425
562	20230703	100300	85468263	985	985	985	985	515
563	20230703	100200	84960988	985	986	986	985	1582
564	20230703	100100	83402206	985	986	986	985	505
565	20230703	100000	82904776	986	986	986	986	6
566	20230703	095900	82898860	986	985	986	985	551
567	20230703	095800	82356114	985	985	985	984	215
568	20230703	095700	82144345	984	984	985	984	556
569	20230703	095600	81597240	984	985	985	984	17
570	20230703	095500	81580509	984	986	986	984	453
571	20230703	095400	81134395	986	986	986	986	1
572	20230703	095300	81133409	986	986	986	986	22
573	20230703	095200	81111717	985	985	986	985	294
574	20230703	095100	80822124	986	985	986	985	16
575	20230703	095000	80806352	986	986	986	985	298
576	20230703	094900	80512628	985	985	985	985	656
577	20230703	094800	79866468	985	985	985	985	137
578	20230703	094700	79731523	985	984	985	984	244
579	20230703	094600	79491326	984	982	984	982	1313
580	20230703	094500	78200937	983	982	983	982	1161
581	20230703	094400	77059684	983	983	983	983	1
582	20230703	094300	77058701	983	983	983	983	1
583	20230703	094200	77057718	983	982	983	982	408
584	20230703	094100	76657055	981	981	982	981	2992
585	20230703	094000	73721811	982	982	982	982	24
586	20230703	093900	73698243	982	983	983	982	1694
587	20230703	093800	72034624	983	983	983	983	104
588	20230703	093700	71932392	983	983	983	983	8
589	20230703	093600	71924528	983	982	983	982	107
590	20230703	093500	71819358	982	983	983	982	26
591	20230703	093400	71793825	983	983	983	983	1
592	20230703	093300	71792842	983	983	983	983	4
593	20230703	093200	71788910	983	983	983	983	50
594	20230703	093100	71739760	983	982	983	982	5446
595	20230703	093000	66390026	982	982	982	982	170
596	20230703	092900	66223086	982	982	982	982	205
597	20230703	092800	66021776	982	982	982	982	202
598	20230703	092700	65823412	982	982	982	982	2
599	20230703	092600	65821448	982	982	982	982	0
600	20230703	092500	65821448	982	982	982	982	2
601	20230703	092400	65819484	982	981	982	981	2
602	20230703	092300	65817521	979	980	980	979	669
603	20230703	092200	65162568	980	981	981	980	432
604	20230703	092100	64739050	982	980	982	980	28
605	20230703	092000	64711608	978	980	980	978	15828
606	20230703	091900	49228525	980	980	980	979	219
607	20230703	091800	49014046	980	980	980	980	100
608	20230703	091700	48916046	980	980	980	980	1
609	20230703	091600	48915066	979	980	980	979	304
610	20230703	091500	48617195	980	980	980	980	2
611	20230703	091400	48615235	978	978	980	978	624
612	20230703	091300	48004961	979	981	981	979	1943
613	20230703	091200	46102214	980	981	981	980	4046
614	20230703	091100	42136088	981	980	981	980	1041
615	20230703	091000	41115867	981	981	981	980	2581
616	20230703	090900	38585887	981	981	981	981	1
617	20230703	090800	38584906	981	981	981	980	1546
618	20230703	090700	37069322	981	980	981	980	431
619	20230703	090600	36646941	981	981	981	980	468
620	20230703	090500	36187834	981	982	982	981	29380
621	20230703	090400	7361152	982	981	982	981	1011
622	20230703	090300	6368646	981	981	981	981	1
623	20230703	090200	6367665	981	980	981	980	1642
624	20230703	090100	4758503	982	982	983	982	1700
625	20230703	090000	3088592	983	982	983	982	3145