KissMeData/060260/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	192700	300985421	980	980	980	980	11031
3	20230707	192600	300985421	980	980	980	980	0
4	20230707	192500	300985421	980	980	980	980	0
5	20230707	192400	300985421	980	980	980	980	0
6	20230707	192300	300985421	980	980	980	980	0
7	20230707	192200	300985421	980	980	980	980	0
8	20230707	192100	300985421	980	980	980	980	0
9	20230707	192000	300985421	980	980	980	980	0
10	20230707	191900	300985421	980	980	980	980	0
11	20230707	191800	300985421	980	980	980	980	0
12	20230707	191700	300985421	980	980	980	980	0
13	20230707	191600	300985421	980	980	980	980	0
14	20230707	191500	300985421	980	980	980	980	0
15	20230707	191400	300985421	980	980	980	980	0
16	20230707	191300	300985421	980	980	980	980	0
17	20230707	191200	300985421	980	980	980	980	0
18	20230707	191100	300985421	980	980	980	980	0
19	20230707	191000	300985421	980	980	980	980	0
20	20230707	190900	300985421	980	980	980	980	0
21	20230707	190800	300985421	980	980	980	980	0
22	20230707	190700	300985421	980	980	980	980	0
23	20230707	190600	300985421	980	980	980	980	0
24	20230707	190500	300985421	980	980	980	980	0
25	20230707	190400	300985421	980	980	980	980	0
26	20230707	190300	300985421	980	980	980	980	0
27	20230707	190200	300985421	980	980	980	980	0
28	20230707	190100	300985421	980	980	980	980	0
29	20230707	190000	300985421	980	980	980	980	0
30	20230707	185900	300985421	980	980	980	980	0
31	20230707	185800	300985421	980	980	980	980	0
32	20230707	185700	300985421	980	980	980	980	11031
33	20230707	185600	300985421	980	980	980	980	0
34	20230707	185500	300985421	980	980	980	980	0
35	20230707	185400	300985421	980	980	980	980	0
36	20230707	185300	300985421	980	980	980	980	0
37	20230707	185200	300985421	980	980	980	980	0
38	20230707	185100	300985421	980	980	980	980	0
39	20230707	185000	300985421	980	980	980	980	0
40	20230707	184900	300985421	980	980	980	980	0
41	20230707	184800	300985421	980	980	980	980	0
42	20230707	184700	300985421	980	980	980	980	0
43	20230707	184600	300985421	980	980	980	980	0
44	20230707	184500	300985421	980	980	980	980	0
45	20230707	184400	300985421	980	980	980	980	0
46	20230707	184300	300985421	980	980	980	980	0
47	20230707	184200	300985421	980	980	980	980	0
48	20230707	184100	300985421	980	980	980	980	0
49	20230707	184000	300985421	980	980	980	980	0
50	20230707	183900	300985421	980	980	980	980	0
51	20230707	183800	300985421	980	980	980	980	0
52	20230707	183700	300985421	980	980	980	980	0
53	20230707	183600	300985421	980	980	980	980	0
54	20230707	183500	300985421	980	980	980	980	0
55	20230707	183400	300985421	980	980	980	980	0
56	20230707	183300	300985421	980	980	980	980	0
57	20230707	183200	300985421	980	980	980	980	0
58	20230707	183100	300985421	980	980	980	980	0
59	20230707	183000	300985421	980	980	980	980	0
60	20230707	182900	300985421	980	980	980	980	0
61	20230707	182800	300985421	980	980	980	980	0
62	20230707	182700	300985421	980	980	980	980	11031
63	20230707	182600	300985421	980	980	980	980	0
64	20230707	182500	300985421	980	980	980	980	0
65	20230707	182400	300985421	980	980	980	980	0
66	20230707	182300	300985421	980	980	980	980	0
67	20230707	182200	300985421	980	980	980	980	0
68	20230707	182100	300985421	980	980	980	980	0
69	20230707	182000	300985421	980	980	980	980	0
70	20230707	181900	300985421	980	980	980	980	0
71	20230707	181800	300985421	980	980	980	980	0
72	20230707	181700	300985421	980	980	980	980	0
73	20230707	181600	300985421	980	980	980	980	0
74	20230707	181500	300985421	980	980	980	980	0
75	20230707	181400	300985421	980	980	980	980	0
76	20230707	181300	300985421	980	980	980	980	0
77	20230707	181200	300985421	980	980	980	980	0
78	20230707	181100	300985421	980	980	980	980	0
79	20230707	181000	300985421	980	980	980	980	0
80	20230707	180900	300985421	980	980	980	980	0
81	20230707	180800	300985421	980	980	980	980	0
82	20230707	180700	300985421	980	980	980	980	0
83	20230707	180600	300985421	980	980	980	980	0
84	20230707	180500	300985421	980	980	980	980	0
85	20230707	180400	300985421	980	980	980	980	0
86	20230707	180300	300985421	980	980	980	980	0
87	20230707	180200	300985421	980	980	980	980	0
88	20230707	180100	300985421	980	980	980	980	0
89	20230707	180000	300985421	980	980	980	980	0
90	20230707	175900	300985421	980	980	980	980	0
91	20230707	175800	300985421	980	980	980	980	0
92	20230707	175700	300985421	980	980	980	980	11031
93	20230707	175600	300985421	980	980	980	980	0
94	20230707	175500	300985421	980	980	980	980	0
95	20230707	175400	300985421	980	980	980	980	0
96	20230707	175300	300985421	980	980	980	980	0
97	20230707	175200	300985421	980	980	980	980	0
98	20230707	175100	300985421	980	980	980	980	0
99	20230707	175000	300985421	980	980	980	980	0
100	20230707	174900	300985421	980	980	980	980	0
101	20230707	174800	300985421	980	980	980	980	0
102	20230707	174700	300985421	980	980	980	980	0
103	20230707	174600	300985421	980	980	980	980	0
104	20230707	174500	300985421	980	980	980	980	0
105	20230707	174400	300985421	980	980	980	980	0
106	20230707	174300	300985421	980	980	980	980	0
107	20230707	174200	300985421	980	980	980	980	0
108	20230707	174100	300985421	980	980	980	980	0
109	20230707	174000	300985421	980	980	980	980	0
110	20230707	173900	300985421	980	980	980	980	0
111	20230707	173800	300985421	980	980	980	980	0
112	20230707	173700	300985421	980	980	980	980	0
113	20230707	173600	300985421	980	980	980	980	0
114	20230707	173500	300985421	980	980	980	980	0
115	20230707	173400	300985421	980	980	980	980	0
116	20230707	173300	300985421	980	980	980	980	0
117	20230707	173200	300985421	980	980	980	980	0
118	20230707	173100	300985421	980	980	980	980	0
119	20230707	173000	300985421	980	980	980	980	0
120	20230707	172900	300985421	980	980	980	980	0
121	20230707	172800	300985421	980	980	980	980	0
122	20230707	172700	300985421	980	980	980	980	11031
123	20230707	172600	300985421	980	980	980	980	0
124	20230707	172500	300985421	980	980	980	980	0
125	20230707	172400	300985421	980	980	980	980	0
126	20230707	172300	300985421	980	980	980	980	0
127	20230707	172200	300985421	980	980	980	980	0
128	20230707	172100	300985421	980	980	980	980	0
129	20230707	172000	300985421	980	980	980	980	0
130	20230707	171900	300985421	980	980	980	980	0
131	20230707	171800	300985421	980	980	980	980	0
132	20230707	171700	300985421	980	980	980	980	0
133	20230707	171600	300985421	980	980	980	980	0
134	20230707	171500	300985421	980	980	980	980	0
135	20230707	171400	300985421	980	980	980	980	0
136	20230707	171300	300985421	980	980	980	980	0
137	20230707	171200	300985421	980	980	980	980	0
138	20230707	171100	300985421	980	980	980	980	0
139	20230707	171000	300985421	980	980	980	980	0
140	20230707	170900	300985421	980	980	980	980	0
141	20230707	170800	300985421	980	980	980	980	0
142	20230707	170700	300985421	980	980	980	980	0
143	20230707	170600	300985421	980	980	980	980	0
144	20230707	170500	300985421	980	980	980	980	0
145	20230707	170400	300985421	980	980	980	980	0
146	20230707	170300	300985421	980	980	980	980	0
147	20230707	170200	300985421	980	980	980	980	0
148	20230707	170100	300985421	980	980	980	980	0
149	20230707	170000	300985421	980	980	980	980	0
150	20230707	165900	300985421	980	980	980	980	0
151	20230707	165800	300985421	980	980	980	980	0
152	20230707	165700	300985421	980	980	980	980	11031
153	20230707	165600	300985421	980	980	980	980	0
154	20230707	165500	300985421	980	980	980	980	0
155	20230707	165400	300985421	980	980	980	980	0
156	20230707	165300	300985421	980	980	980	980	0
157	20230707	165200	300985421	980	980	980	980	0
158	20230707	165100	300985421	980	980	980	980	0
159	20230707	165000	300985421	980	980	980	980	0
160	20230707	164900	300985421	980	980	980	980	0
161	20230707	164800	300985421	980	980	980	980	0
162	20230707	164700	300985421	980	980	980	980	0
163	20230707	164600	300985421	980	980	980	980	0
164	20230707	164500	300985421	980	980	980	980	0
165	20230707	164400	300985421	980	980	980	980	0
166	20230707	164300	300985421	980	980	980	980	0
167	20230707	164200	300985421	980	980	980	980	0
168	20230707	164100	300985421	980	980	980	980	0
169	20230707	164000	300985421	980	980	980	980	0
170	20230707	163900	300985421	980	980	980	980	0
171	20230707	163800	300985421	980	980	980	980	0
172	20230707	163700	300985421	980	980	980	980	0
173	20230707	163600	300985421	980	980	980	980	0
174	20230707	163500	300985421	980	980	980	980	0
175	20230707	163400	300985421	980	980	980	980	0
176	20230707	163300	300985421	980	980	980	980	0
177	20230707	163200	300985421	980	980	980	980	0
178	20230707	163100	300985421	980	980	980	980	0
179	20230707	163000	300985421	980	980	980	980	0
180	20230707	162900	300985421	980	980	980	980	0
181	20230707	162800	300985421	980	980	980	980	0
182	20230707	162700	300985421	980	980	980	980	11031
183	20230707	162600	300985421	980	980	980	980	0
184	20230707	162500	300985421	980	980	980	980	0
185	20230707	162400	300985421	980	980	980	980	0
186	20230707	162300	300985421	980	980	980	980	0
187	20230707	162200	300985421	980	980	980	980	0
188	20230707	162100	300985421	980	980	980	980	0
189	20230707	162000	300985421	980	980	980	980	0
190	20230707	161900	300985421	980	980	980	980	0
191	20230707	161800	300985421	980	980	980	980	0
192	20230707	161700	300985421	980	980	980	980	0
193	20230707	161600	300985421	980	980	980	980	0
194	20230707	161500	300985421	980	980	980	980	0
195	20230707	161400	300985421	980	980	980	980	0
196	20230707	161300	300985421	980	980	980	980	0
197	20230707	161200	300985421	980	980	980	980	0
198	20230707	161100	300985421	980	980	980	980	0
199	20230707	161000	300985421	980	980	980	980	0
200	20230707	160900	300985421	980	980	980	980	0
201	20230707	160800	300985421	980	980	980	980	0
202	20230707	160700	300985421	980	980	980	980	0
203	20230707	160600	300985421	980	980	980	980	0
204	20230707	160500	300985421	980	980	980	980	0
205	20230707	160400	300985421	980	980	980	980	0
206	20230707	160300	300985421	980	980	980	980	0
207	20230707	160200	300985421	980	980	980	980	0
208	20230707	160100	300985421	980	980	980	980	0
209	20230707	160000	300985421	980	980	980	980	0
210	20230707	155900	300985421	980	980	980	980	0
211	20230707	155800	300985421	980	980	980	980	0
212	20230707	155700	300985421	980	980	980	980	11031
213	20230707	155600	300985421	980	980	980	980	0
214	20230707	155500	300985421	980	980	980	980	0
215	20230707	155400	300985421	980	980	980	980	0
216	20230707	155300	300985421	980	980	980	980	0
217	20230707	155200	300985421	980	980	980	980	0
218	20230707	155100	300985421	980	980	980	980	0
219	20230707	155000	300985421	980	980	980	980	0
220	20230707	154900	300985421	980	980	980	980	0
221	20230707	154800	300985421	980	980	980	980	0
222	20230707	154700	300985421	980	980	980	980	0
223	20230707	154600	300985421	980	980	980	980	0
224	20230707	154500	300985421	980	980	980	980	0
225	20230707	154400	300985421	980	980	980	980	0
226	20230707	154300	300985421	980	980	980	980	0
227	20230707	154200	300985421	980	980	980	980	0
228	20230707	154100	300985421	980	980	980	980	0
229	20230707	154000	300985421	980	980	980	980	0
230	20230707	153900	300985421	980	980	980	980	0
231	20230707	153800	300985421	980	980	980	980	0
232	20230707	153700	300985421	980	980	980	980	0
233	20230707	153600	300985421	980	980	980	980	0
234	20230707	153500	300985421	980	980	980	980	0
235	20230707	153400	300985421	980	980	980	980	0
236	20230707	153300	300985421	980	980	980	980	0
237	20230707	153200	300985421	980	980	980	980	0
238	20230707	153100	300985421	980	980	980	980	0
239	20230707	153000	300985421	980	980	980	980	11031
240	20230707	152900	290175041	990	990	990	990	0
241	20230707	152800	290175041	990	990	990	990	0
242	20230707	152700	290175041	990	990	990	990	0
243	20230707	152600	290175041	990	990	990	990	0
244	20230707	152500	290175041	990	990	990	990	0
245	20230707	152400	290175041	990	990	990	990	0
246	20230707	152300	290175041	990	990	990	990	0
247	20230707	152200	290175041	990	990	990	990	0
248	20230707	152100	290175041	990	990	990	990	0
249	20230707	152000	290175041	990	990	990	990	0
250	20230707	151900	290175041	990	990	991	989	2637
251	20230707	151800	287562438	989	988	989	988	710
252	20230707	151700	286860251	988	988	988	988	1
253	20230707	151600	286859263	985	985	985	985	100
254	20230707	151500	286760763	985	985	985	985	0
255	20230707	151400	286760763	985	985	985	985	0
256	20230707	151300	286760763	985	985	985	985	100
257	20230707	151200	286662263	985	985	985	985	0
258	20230707	151100	286662263	985	985	985	985	0
259	20230707	151000	286662263	985	985	985	985	900
260	20230707	150900	285775763	985	985	985	985	13
261	20230707	150800	285762958	990	990	990	990	74
262	20230707	150700	285689698	990	989	990	989	139
263	20230707	150600	285552154	984	990	990	984	130
264	20230707	150500	285423994	990	990	990	990	0
265	20230707	150400	285423994	990	988	990	988	348
266	20230707	150300	285079813	987	987	987	987	1
267	20230707	150200	285078826	988	988	988	988	2
268	20230707	150100	285076850	988	988	988	988	50
269	20230707	150000	285027450	986	986	986	986	0
270	20230707	145900	285027450	986	987	987	986	54
271	20230707	145800	284974176	987	988	988	987	1415
272	20230707	145700	283576163	988	986	988	986	16
273	20230707	145600	283560366	987	987	987	987	46
274	20230707	145500	283514964	988	987	988	987	48
275	20230707	145400	283467582	989	989	989	989	188
276	20230707	145300	283281650	989	989	989	989	1
277	20230707	145200	283280661	979	989	989	979	1007
278	20230707	145100	282292971	982	982	982	982	0
279	20230707	145000	282292971	982	982	982	982	83
280	20230707	144900	282211465	985	985	985	985	0
281	20230707	144800	282211465	985	985	985	985	0
282	20230707	144700	282211465	985	985	985	985	90
283	20230707	144600	282122815	982	982	982	982	0
284	20230707	144500	282122815	982	982	982	982	3000
285	20230707	144400	279176815	982	982	982	982	27
286	20230707	144300	279150301	982	980	982	980	470
287	20230707	144200	278689555	980	979	980	979	86
288	20230707	144100	278605309	978	978	978	978	0
289	20230707	144000	278605309	978	979	979	978	1283
290	20230707	143900	277350035	977	979	979	977	105
291	20230707	143800	277247370	977	977	977	977	0
292	20230707	143700	277247370	977	977	977	977	0
293	20230707	143600	277247370	977	977	977	977	2
294	20230707	143500	277245416	976	976	976	976	0
295	20230707	143400	277245416	976	977	979	976	1150
296	20230707	143300	276122908	977	977	977	977	0
297	20230707	143200	276122908	977	977	977	977	25
298	20230707	143100	276098483	976	976	976	976	0
299	20230707	143000	276098483	976	976	976	976	0
300	20230707	142900	276098483	976	976	976	976	0
301	20230707	142800	276098483	976	979	979	972	15748
302	20230707	142700	260715190	984	984	984	984	10162
303	20230707	142600	250715782	984	984	984	984	6
304	20230707	142500	250709878	984	984	984	984	3647
305	20230707	142400	247121230	978	978	978	978	196
306	20230707	142300	246929542	979	980	984	979	3232
307	20230707	142200	243756073	981	981	981	981	5
308	20230707	142100	243751168	981	980	981	980	134
309	20230707	142000	243619814	981	981	981	981	1
310	20230707	141900	243618833	979	979	979	979	0
311	20230707	141800	243618833	979	979	979	979	0
312	20230707	141700	243618833	979	979	979	979	0
313	20230707	141600	243618833	979	979	979	979	0
314	20230707	141500	243618833	979	979	979	979	68
315	20230707	141400	243552261	979	979	979	979	0
316	20230707	141300	243552261	979	983	983	979	1496
317	20230707	141200	242083376	983	983	983	983	0
318	20230707	141100	242083376	983	983	983	983	0
319	20230707	141000	242083376	983	983	983	983	1
320	20230707	140900	242082393	979	979	979	979	0
321	20230707	140800	242082393	979	979	979	979	0
322	20230707	140700	242082393	979	979	979	979	0
323	20230707	140600	242082393	979	979	979	979	20
324	20230707	140500	242062813	979	979	979	979	0
325	20230707	140400	242062813	979	979	979	979	0
326	20230707	140300	242062813	979	979	979	979	0
327	20230707	140200	242062813	979	979	979	979	0
328	20230707	140100	242062813	979	979	979	979	0
329	20230707	140000	242062813	979	979	979	979	0
330	20230707	135900	242062813	979	979	979	979	0
331	20230707	135800	242062813	979	979	979	979	0
332	20230707	135700	242062813	979	979	979	979	6
333	20230707	135600	242056939	984	984	984	984	450
334	20230707	135500	241614139	984	984	984	984	11500
335	20230707	135400	230298139	984	984	984	984	0
336	20230707	135300	230298139	984	984	984	984	2000
337	20230707	135200	228330139	984	984	984	984	0
338	20230707	135100	228330139	984	978	984	978	6594
339	20230707	135000	221847961	978	978	978	978	83
340	20230707	134900	221766787	979	979	979	979	20
341	20230707	134800	221747207	982	982	982	982	0
342	20230707	134700	221747207	982	982	982	982	10
343	20230707	134600	221737387	982	982	982	982	10
344	20230707	134500	221727567	978	982	982	978	11
345	20230707	134400	221716769	982	982	982	982	100
346	20230707	134300	221618569	983	983	983	983	0
347	20230707	134200	221618569	983	983	983	983	11
348	20230707	134100	221607756	983	983	983	983	0
349	20230707	134000	221607756	983	981	984	981	1229
350	20230707	133900	220401519	978	978	978	978	61
351	20230707	133800	220341861	978	982	982	978	9530
352	20230707	133700	211021401	982	982	982	982	109
353	20230707	133600	210914363	980	980	980	980	0
354	20230707	133500	210914363	980	980	980	980	0
355	20230707	133400	210914363	980	978	980	978	1001
356	20230707	133300	209933385	978	978	978	978	100
357	20230707	133200	209835585	978	978	978	978	0
358	20230707	133100	209835585	978	984	984	978	2210
359	20230707	133000	207673429	979	979	979	979	0
360	20230707	132900	207673429	979	979	979	979	0
361	20230707	132800	207673429	979	979	979	979	0
362	20230707	132700	207673429	979	979	979	979	0
363	20230707	132600	207673429	979	979	979	979	0
364	20230707	132500	207673429	979	980	980	979	6000
365	20230707	132400	201799224	980	980	980	980	22
366	20230707	132300	201777664	979	979	979	979	0
367	20230707	132200	201777664	979	979	979	979	0
368	20230707	132100	201777664	979	979	979	979	100
369	20230707	132000	201679764	978	978	978	978	0
370	20230707	131900	201679764	978	978	978	978	0
371	20230707	131800	201679764	978	986	986	978	7112
372	20230707	131700	194723167	979	979	979	979	13
373	20230707	131600	194710440	978	978	978	978	0
374	20230707	131500	194710440	978	978	978	978	0
375	20230707	131400	194710440	978	978	978	978	2
376	20230707	131300	194708484	978	978	978	978	0
377	20230707	131200	194708484	978	978	978	978	3
378	20230707	131100	194705550	977	977	977	977	0
379	20230707	131000	194705550	977	977	977	977	200
380	20230707	130900	194510150	977	977	977	977	0
381	20230707	130800	194510150	977	977	977	977	95
382	20230707	130700	194417335	977	977	977	977	0
383	20230707	130600	194417335	977	977	977	977	1
384	20230707	130500	194416358	973	973	973	973	0
385	20230707	130400	194416358	973	985	985	973	6982
386	20230707	130300	187596137	986	987	987	986	105
387	20230707	130200	187492531	988	988	988	988	50
388	20230707	130100	187443131	992	992	992	992	1000
389	20230707	130000	186451131	992	988	992	988	19
390	20230707	125900	186432339	992	992	992	992	13
391	20230707	125800	186419443	992	991	992	991	324
392	20230707	125700	186098037	988	988	988	988	0
393	20230707	125600	186098037	988	988	988	988	0
394	20230707	125500	186098037	988	988	988	988	70
395	20230707	125400	186028877	986	986	986	985	34
396	20230707	125300	185995376	985	985	985	985	0
397	20230707	125200	185995376	985	985	985	985	0
398	20230707	125100	185995376	985	985	985	985	33
399	20230707	125000	185962871	985	985	985	985	0
400	20230707	124900	185962871	985	985	985	985	10
401	20230707	124800	185953021	985	985	985	985	1
402	20230707	124700	185952036	990	990	990	990	1
403	20230707	124600	185951046	985	985	985	985	0
404	20230707	124500	185951046	985	985	985	985	0
405	20230707	124400	185951046	985	985	985	985	0
406	20230707	124300	185951046	985	984	985	984	213
407	20230707	124200	185741243	984	984	984	984	0
408	20230707	124100	185741243	984	983	985	983	2208
409	20230707	124000	183568092	982	982	982	982	0
410	20230707	123900	183568092	982	982	982	982	0
411	20230707	123800	183568092	982	982	982	982	0
412	20230707	123700	183568092	982	982	982	982	4
413	20230707	123600	183564164	983	984	984	983	1091
414	20230707	123500	182490719	984	984	984	984	1
415	20230707	123400	182489735	984	984	984	984	1
416	20230707	123300	182488751	984	984	984	984	38
417	20230707	123200	182451359	984	984	984	984	6
418	20230707	123100	182445455	984	984	984	984	105
419	20230707	123000	182342135	984	984	984	984	36
420	20230707	122900	182306711	985	985	985	985	0
421	20230707	122800	182306711	985	984	985	984	51
422	20230707	122700	182256477	985	985	985	985	0
423	20230707	122600	182256477	985	985	985	985	150
424	20230707	122500	182108727	985	985	985	985	0
425	20230707	122400	182108727	985	985	985	985	0
426	20230707	122300	182108727	985	985	985	985	0
427	20230707	122200	182108727	985	984	985	984	257
428	20230707	122100	181855589	985	986	986	984	196
429	20230707	122000	181662407	985	985	985	985	0
430	20230707	121900	181662407	985	985	985	985	0
431	20230707	121800	181662407	985	989	989	985	50
432	20230707	121700	181613143	987	987	987	987	5
433	20230707	121600	181608208	985	985	985	985	0
434	20230707	121500	181608208	985	985	985	985	155
435	20230707	121400	181455533	985	985	985	985	7
436	20230707	121300	181448638	985	985	985	985	0
437	20230707	121200	181448638	985	985	985	985	0
438	20230707	121100	181448638	985	985	985	985	70
439	20230707	121000	181379688	985	985	985	985	0
440	20230707	120900	181379688	985	985	986	985	3375
441	20230707	120800	178055304	985	985	985	985	800
442	20230707	120700	177267304	985	985	985	985	100
443	20230707	120600	177168804	984	985	985	984	433
444	20230707	120500	176742632	984	984	984	984	0
445	20230707	120400	176742632	984	984	984	984	73
446	20230707	120300	176670800	984	984	984	984	66
447	20230707	120200	176605856	984	984	984	983	781
448	20230707	120100	175837353	984	984	984	984	100
449	20230707	120000	175738953	984	984	984	984	0
450	20230707	115900	175738953	984	982	984	982	225
451	20230707	115800	175517993	982	982	982	982	2
452	20230707	115700	175516029	982	981	982	981	124
453	20230707	115600	175394284	981	981	981	981	99
454	20230707	115500	175297165	982	982	982	982	27
455	20230707	115400	175270651	984	984	984	984	500
456	20230707	115300	174778651	984	985	985	982	1654
457	20230707	115200	173153360	985	985	985	985	621
458	20230707	115100	172541675	982	982	982	982	0
459	20230707	115000	172541675	982	985	985	981	204
460	20230707	114900	172341036	985	983	985	983	136
461	20230707	114800	172207148	982	983	984	982	5824
462	20230707	114700	166485051	983	986	986	983	2236
463	20230707	114600	164281806	989	989	989	989	2
464	20230707	114500	164279828	990	990	991	990	199
465	20230707	114400	164082816	991	990	991	990	11
466	20230707	114300	164071919	990	991	991	990	109
467	20230707	114200	163963904	991	991	991	991	10
468	20230707	114100	163953994	993	993	993	993	0
469	20230707	114000	163953994	993	990	993	990	141
470	20230707	113900	163814374	993	989	993	989	3090
471	20230707	113800	160748999	989	983	989	982	360
472	20230707	113700	160393154	982	989	990	982	320
473	20230707	113600	160076791	980	983	983	980	3984
474	20230707	113500	156166455	983	985	986	983	2403
475	20230707	113400	153803718	985	990	990	985	1454
476	20230707	113300	152364523	990	984	991	984	2618
477	20230707	113200	149770332	985	991	991	982	3038
478	20230707	113100	146765849	991	1004	1004	991	5025
479	20230707	113000	141750449	1007	1021	1021	1001	14242
480	20230707	112900	127414896	1027	982	1037	982	51137
481	20230707	112800	75565170	982	982	982	982	0
482	20230707	112700	75565170	982	982	982	982	35
483	20230707	112600	75530800	982	980	982	980	1227
484	20230707	112500	74327190	978	978	978	978	0
485	20230707	112400	74327190	978	978	978	978	0
486	20230707	112300	74327190	978	978	978	978	30
487	20230707	112200	74297850	978	978	978	978	2
488	20230707	112100	74295894	978	978	978	978	0
489	20230707	112000	74295894	978	978	978	978	10
490	20230707	111900	74286114	978	978	978	978	0
491	20230707	111800	74286114	978	978	978	978	0
492	20230707	111700	74286114	978	978	978	978	0
493	20230707	111600	74286114	978	978	978	978	0
494	20230707	111500	74286114	978	978	978	978	0
495	20230707	111400	74286114	978	978	978	978	0
496	20230707	111300	74286114	978	978	978	977	160
497	20230707	111200	74129635	978	977	978	977	19
498	20230707	111100	74111071	978	978	978	978	28
499	20230707	111000	74083687	978	976	978	976	172
500	20230707	110900	73915481	978	974	978	974	328
501	20230707	110800	73595616	978	978	978	978	0
502	20230707	110700	73595616	978	978	978	978	0
503	20230707	110600	73595616	978	978	978	978	0
504	20230707	110500	73595616	978	978	978	978	0
505	20230707	110400	73595616	978	978	978	978	0
506	20230707	110300	73595616	978	978	978	978	0
507	20230707	110200	73595616	978	978	978	978	17
508	20230707	110100	73578990	978	978	978	978	0
509	20230707	110000	73578990	978	978	978	978	0
510	20230707	105900	73578990	978	978	978	978	1
511	20230707	105800	73578012	979	979	979	979	400
512	20230707	105700	73186412	981	981	981	981	0
513	20230707	105600	73186412	981	981	981	981	0
514	20230707	105500	73186412	981	981	981	981	0
515	20230707	105400	73186412	981	981	981	981	0
516	20230707	105300	73186412	981	976	981	976	19
517	20230707	105200	73167843	975	975	975	975	95
518	20230707	105100	73075218	976	976	976	976	0
519	20230707	105000	73075218	976	976	976	976	0
520	20230707	104900	73075218	976	976	976	976	1
521	20230707	104800	73074242	971	971	971	971	6
522	20230707	104700	73068416	971	972	972	971	524
523	20230707	104600	72559501	981	981	981	981	100
524	20230707	104500	72461401	982	982	982	982	0
525	20230707	104400	72461401	982	981	982	980	2035
526	20230707	104300	70463568	983	974	984	968	9729
527	20230707	104200	61017657	974	974	974	974	0
528	20230707	104100	61017657	974	974	974	974	0
529	20230707	104000	61017657	974	974	974	974	0
530	20230707	103900	61017657	974	974	974	974	0
531	20230707	103800	61017657	974	974	974	974	0
532	20230707	103700	61017657	974	974	974	974	0
533	20230707	103600	61017657	974	977	977	974	131
534	20230707	103500	60889750	976	976	976	976	0
535	20230707	103400	60889750	976	976	976	976	0
536	20230707	103300	60889750	976	976	976	976	47
537	20230707	103200	60843878	976	980	980	976	2
538	20230707	103100	60841922	982	982	982	982	0
539	20230707	103000	60841922	982	982	982	982	18
540	20230707	102900	60824246	982	982	982	982	1
541	20230707	102800	60823264	982	982	982	982	8
542	20230707	102700	60815408	982	982	982	982	9
543	20230707	102600	60806570	982	982	982	982	497
544	20230707	102500	60318516	982	982	982	982	14
545	20230707	102400	60304768	984	984	984	984	11
546	20230707	102300	60293944	982	982	982	982	380
547	20230707	102200	59920784	980	980	980	980	0
548	20230707	102100	59920784	980	980	980	980	0
549	20230707	102000	59920784	980	978	980	976	232
550	20230707	101900	59693667	980	978	980	978	2039
551	20230707	101800	57695526	980	978	980	978	122
552	20230707	101700	57576201	978	978	978	978	0
553	20230707	101600	57576201	978	978	978	978	0
554	20230707	101500	57576201	978	977	978	977	1955
555	20230707	101400	55664811	978	978	978	978	50
556	20230707	101300	55615911	978	973	978	973	1030
557	20230707	101200	54612039	970	970	970	970	0
558	20230707	101100	54612039	970	970	970	970	0
559	20230707	101000	54612039	970	970	970	970	602
560	20230707	100900	54028099	970	970	970	970	0
561	20230707	100800	54028099	970	970	970	970	353
562	20230707	100700	53685689	970	970	970	970	0
563	20230707	100600	53685689	970	970	970	970	1000
564	20230707	100500	52715689	971	972	972	971	1157
565	20230707	100400	51592207	972	972	972	972	573
566	20230707	100300	51035251	973	973	973	973	188
567	20230707	100200	50852327	973	973	974	973	151
568	20230707	100100	50705360	974	974	974	974	0
569	20230707	100000	50705360	974	974	974	973	788
570	20230707	095900	49938543	974	974	974	974	15
571	20230707	095800	49923933	973	974	974	973	82
572	20230707	095700	49844116	975	975	975	975	0
573	20230707	095600	49844116	975	975	975	975	0
574	20230707	095500	49844116	975	977	977	975	652
575	20230707	095400	49208406	975	975	975	975	0
576	20230707	095300	49208406	975	975	975	975	0
577	20230707	095200	49208406	975	975	975	975	10
578	20230707	095100	49198656	975	975	975	975	0
579	20230707	095000	49198656	975	975	975	975	0
580	20230707	094900	49198656	975	975	975	975	1
581	20230707	094800	49197681	975	975	975	975	0
582	20230707	094700	49197681	975	975	975	975	50
583	20230707	094600	49148931	975	977	977	975	525
584	20230707	094500	48636829	977	977	977	977	173
585	20230707	094400	48467808	978	983	983	977	515
586	20230707	094300	47963655	983	983	983	983	0
587	20230707	094200	47963655	983	983	983	982	38
588	20230707	094100	47926307	983	982	983	982	13
589	20230707	094000	47913531	983	983	983	983	131
590	20230707	093900	47784758	983	983	983	983	24
591	20230707	093800	47761166	983	983	983	983	0
592	20230707	093700	47761166	983	983	983	983	100
593	20230707	093600	47662866	983	983	983	983	0
594	20230707	093500	47662866	983	983	983	983	9
595	20230707	093400	47654019	978	988	988	978	2110
596	20230707	093300	45578525	989	989	989	989	0
597	20230707	093200	45578525	989	989	989	989	634
598	20230707	093100	44951499	989	989	989	989	11
599	20230707	093000	44940620	984	988	989	984	1819
600	20230707	092900	43147292	989	987	989	984	1304
601	20230707	092800	41857651	989	990	990	989	1190
602	20230707	092700	40679911	990	984	990	984	1531
603	20230707	092600	39164245	983	979	990	979	4105
604	20230707	092500	35111624	975	971	980	971	9382
605	20230707	092400	25970006	967	967	967	967	400
606	20230707	092300	25583206	967	967	967	967	0
607	20230707	092200	25583206	967	967	967	967	500
608	20230707	092100	25099706	967	968	968	967	2851
609	20230707	092000	22342398	972	972	972	972	0
610	20230707	091900	22342398	972	973	974	972	150
611	20230707	091800	22196378	972	972	972	972	11
612	20230707	091700	22185686	968	968	968	968	0
613	20230707	091600	22185686	968	968	968	968	0
614	20230707	091500	22185686	968	968	968	968	0
615	20230707	091400	22185686	968	968	968	968	0
616	20230707	091300	22185686	968	968	968	968	3653
617	20230707	091200	18649582	968	968	968	968	0
618	20230707	091100	18649582	968	969	969	968	1643
619	20230707	091000	17059074	968	975	975	968	377
620	20230707	090900	16693213	975	975	975	975	100
621	20230707	090800	16595713	968	975	975	968	1895
622	20230707	090700	14761103	975	973	975	973	1349
623	20230707	090600	13446288	970	967	970	967	3582
624	20230707	090500	9981804	967	967	967	967	1
625	20230707	090400	9980837	966	960	966	957	4853
626	20230707	090300	5317796	960	960	960	960	642
627	20230707	090200	4701476	960	960	960	960	0
628	20230707	090100	4701476	960	960	960	960	15
629	20230707	090000	4687076	962	967	967	962	4551