KissMeData/033250/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190800	117785802	993	993	993	993	437
3	20230707	190700	117785802	993	993	993	993	0
4	20230707	190600	117785802	993	993	993	993	0
5	20230707	190500	117785802	993	993	993	993	0
6	20230707	190400	117785802	993	993	993	993	0
7	20230707	190300	117785802	993	993	993	993	0
8	20230707	190200	117785802	993	993	993	993	0
9	20230707	190100	117785802	993	993	993	993	0
10	20230707	190000	117785802	993	993	993	993	0
11	20230707	185900	117785802	993	993	993	993	0
12	20230707	185800	117785802	993	993	993	993	0
13	20230707	185700	117785802	993	993	993	993	0
14	20230707	185600	117785802	993	993	993	993	0
15	20230707	185500	117785802	993	993	993	993	0
16	20230707	185400	117785802	993	993	993	993	0
17	20230707	185300	117785802	993	993	993	993	0
18	20230707	185200	117785802	993	993	993	993	0
19	20230707	185100	117785802	993	993	993	993	0
20	20230707	185000	117785802	993	993	993	993	0
21	20230707	184900	117785802	993	993	993	993	0
22	20230707	184800	117785802	993	993	993	993	0
23	20230707	184700	117785802	993	993	993	993	0
24	20230707	184600	117785802	993	993	993	993	0
25	20230707	184500	117785802	993	993	993	993	0
26	20230707	184400	117785802	993	993	993	993	0
27	20230707	184300	117785802	993	993	993	993	0
28	20230707	184200	117785802	993	993	993	993	0
29	20230707	184100	117785802	993	993	993	993	0
30	20230707	184000	117785802	993	993	993	993	0
31	20230707	183900	117785802	993	993	993	993	0
32	20230707	183800	117785802	993	993	993	993	437
33	20230707	183700	117785802	993	993	993	993	0
34	20230707	183600	117785802	993	993	993	993	0
35	20230707	183500	117785802	993	993	993	993	0
36	20230707	183400	117785802	993	993	993	993	0
37	20230707	183300	117785802	993	993	993	993	0
38	20230707	183200	117785802	993	993	993	993	0
39	20230707	183100	117785802	993	993	993	993	0
40	20230707	183000	117785802	993	993	993	993	0
41	20230707	182900	117785802	993	993	993	993	0
42	20230707	182800	117785802	993	993	993	993	0
43	20230707	182700	117785802	993	993	993	993	0
44	20230707	182600	117785802	993	993	993	993	0
45	20230707	182500	117785802	993	993	993	993	0
46	20230707	182400	117785802	993	993	993	993	0
47	20230707	182300	117785802	993	993	993	993	0
48	20230707	182200	117785802	993	993	993	993	0
49	20230707	182100	117785802	993	993	993	993	0
50	20230707	182000	117785802	993	993	993	993	0
51	20230707	181900	117785802	993	993	993	993	0
52	20230707	181800	117785802	993	993	993	993	0
53	20230707	181700	117785802	993	993	993	993	0
54	20230707	181600	117785802	993	993	993	993	0
55	20230707	181500	117785802	993	993	993	993	0
56	20230707	181400	117785802	993	993	993	993	0
57	20230707	181300	117785802	993	993	993	993	0
58	20230707	181200	117785802	993	993	993	993	0
59	20230707	181100	117785802	993	993	993	993	0
60	20230707	181000	117785802	993	993	993	993	0
61	20230707	180900	117785802	993	993	993	993	0
62	20230707	180800	117785802	993	993	993	993	437
63	20230707	180700	117785802	993	993	993	993	0
64	20230707	180600	117785802	993	993	993	993	0
65	20230707	180500	117785802	993	993	993	993	0
66	20230707	180400	117785802	993	993	993	993	0
67	20230707	180300	117785802	993	993	993	993	0
68	20230707	180200	117785802	993	993	993	993	0
69	20230707	180100	117785802	993	993	993	993	0
70	20230707	180000	117785802	993	993	993	993	0
71	20230707	175900	117785802	993	993	993	993	0
72	20230707	175800	117785802	993	993	993	993	0
73	20230707	175700	117785802	993	993	993	993	0
74	20230707	175600	117785802	993	993	993	993	0
75	20230707	175500	117785802	993	993	993	993	0
76	20230707	175400	117785802	993	993	993	993	0
77	20230707	175300	117785802	993	993	993	993	0
78	20230707	175200	117785802	993	993	993	993	0
79	20230707	175100	117785802	993	993	993	993	0
80	20230707	175000	117785802	993	993	993	993	0
81	20230707	174900	117785802	993	993	993	993	0
82	20230707	174800	117785802	993	993	993	993	0
83	20230707	174700	117785802	993	993	993	993	0
84	20230707	174600	117785802	993	993	993	993	0
85	20230707	174500	117785802	993	993	993	993	0
86	20230707	174400	117785802	993	993	993	993	0
87	20230707	174300	117785802	993	993	993	993	0
88	20230707	174200	117785802	993	993	993	993	0
89	20230707	174100	117785802	993	993	993	993	0
90	20230707	174000	117785802	993	993	993	993	0
91	20230707	173900	117785802	993	993	993	993	0
92	20230707	173800	117785802	993	993	993	993	437
93	20230707	173700	117785802	993	993	993	993	0
94	20230707	173600	117785802	993	993	993	993	0
95	20230707	173500	117785802	993	993	993	993	0
96	20230707	173400	117785802	993	993	993	993	0
97	20230707	173300	117785802	993	993	993	993	0
98	20230707	173200	117785802	993	993	993	993	0
99	20230707	173100	117785802	993	993	993	993	0
100	20230707	173000	117785802	993	993	993	993	0
101	20230707	172900	117785802	993	993	993	993	0
102	20230707	172800	117785802	993	993	993	993	0
103	20230707	172700	117785802	993	993	993	993	0
104	20230707	172600	117785802	993	993	993	993	0
105	20230707	172500	117785802	993	993	993	993	0
106	20230707	172400	117785802	993	993	993	993	0
107	20230707	172300	117785802	993	993	993	993	0
108	20230707	172200	117785802	993	993	993	993	0
109	20230707	172100	117785802	993	993	993	993	0
110	20230707	172000	117785802	993	993	993	993	0
111	20230707	171900	117785802	993	993	993	993	0
112	20230707	171800	117785802	993	993	993	993	0
113	20230707	171700	117785802	993	993	993	993	0
114	20230707	171600	117785802	993	993	993	993	0
115	20230707	171500	117785802	993	993	993	993	0
116	20230707	171400	117785802	993	993	993	993	0
117	20230707	171300	117785802	993	993	993	993	0
118	20230707	171200	117785802	993	993	993	993	0
119	20230707	171100	117785802	993	993	993	993	0
120	20230707	171000	117785802	993	993	993	993	0
121	20230707	170900	117785802	993	993	993	993	0
122	20230707	170800	117785802	993	993	993	993	437
123	20230707	170700	117785802	993	993	993	993	0
124	20230707	170600	117785802	993	993	993	993	0
125	20230707	170500	117785802	993	993	993	993	0
126	20230707	170400	117785802	993	993	993	993	0
127	20230707	170300	117785802	993	993	993	993	0
128	20230707	170200	117785802	993	993	993	993	0
129	20230707	170100	117785802	993	993	993	993	0
130	20230707	170000	117785802	993	993	993	993	0
131	20230707	165900	117785802	993	993	993	993	0
132	20230707	165800	117785802	993	993	993	993	0
133	20230707	165700	117785802	993	993	993	993	0
134	20230707	165600	117785802	993	993	993	993	0
135	20230707	165500	117785802	993	993	993	993	0
136	20230707	165400	117785802	993	993	993	993	0
137	20230707	165300	117785802	993	993	993	993	0
138	20230707	165200	117785802	993	993	993	993	0
139	20230707	165100	117785802	993	993	993	993	0
140	20230707	165000	117785802	993	993	993	993	0
141	20230707	164900	117785802	993	993	993	993	0
142	20230707	164800	117785802	993	993	993	993	0
143	20230707	164700	117785802	993	993	993	993	0
144	20230707	164600	117785802	993	993	993	993	0
145	20230707	164500	117785802	993	993	993	993	0
146	20230707	164400	117785802	993	993	993	993	0
147	20230707	164300	117785802	993	993	993	993	0
148	20230707	164200	117785802	993	993	993	993	0
149	20230707	164100	117785802	993	993	993	993	0
150	20230707	164000	117785802	993	993	993	993	0
151	20230707	163900	117785802	993	993	993	993	0
152	20230707	163800	117785802	993	993	993	993	437
153	20230707	163700	117785802	993	993	993	993	0
154	20230707	163600	117785802	993	993	993	993	0
155	20230707	163500	117785802	993	993	993	993	0
156	20230707	163400	117785802	993	993	993	993	0
157	20230707	163300	117785802	993	993	993	993	0
158	20230707	163200	117785802	993	993	993	993	0
159	20230707	163100	117785802	993	993	993	993	0
160	20230707	163000	117785802	993	993	993	993	0
161	20230707	162900	117785802	993	993	993	993	0
162	20230707	162800	117785802	993	993	993	993	0
163	20230707	162700	117785802	993	993	993	993	0
164	20230707	162600	117785802	993	993	993	993	0
165	20230707	162500	117785802	993	993	993	993	0
166	20230707	162400	117785802	993	993	993	993	0
167	20230707	162300	117785802	993	993	993	993	0
168	20230707	162200	117785802	993	993	993	993	0
169	20230707	162100	117785802	993	993	993	993	0
170	20230707	162000	117785802	993	993	993	993	0
171	20230707	161900	117785802	993	993	993	993	0
172	20230707	161800	117785802	993	993	993	993	0
173	20230707	161700	117785802	993	993	993	993	0
174	20230707	161600	117785802	993	993	993	993	0
175	20230707	161500	117785802	993	993	993	993	0
176	20230707	161400	117785802	993	993	993	993	0
177	20230707	161300	117785802	993	993	993	993	0
178	20230707	161200	117785802	993	993	993	993	0
179	20230707	161100	117785802	993	993	993	993	0
180	20230707	161000	117785802	993	993	993	993	0
181	20230707	160900	117785802	993	993	993	993	0
182	20230707	160800	117785802	993	993	993	993	437
183	20230707	160700	117785802	993	993	993	993	0
184	20230707	160600	117785802	993	993	993	993	0
185	20230707	160500	117785802	993	993	993	993	0
186	20230707	160400	117785802	993	993	993	993	0
187	20230707	160300	117785802	993	993	993	993	0
188	20230707	160200	117785802	993	993	993	993	0
189	20230707	160100	117785802	993	993	993	993	0
190	20230707	160000	117785802	993	993	993	993	0
191	20230707	155900	117785802	993	993	993	993	0
192	20230707	155800	117785802	993	993	993	993	0
193	20230707	155700	117785802	993	993	993	993	0
194	20230707	155600	117785802	993	993	993	993	0
195	20230707	155500	117785802	993	993	993	993	0
196	20230707	155400	117785802	993	993	993	993	0
197	20230707	155300	117785802	993	993	993	993	0
198	20230707	155200	117785802	993	993	993	993	0
199	20230707	155100	117785802	993	993	993	993	0
200	20230707	155000	117785802	993	993	993	993	0
201	20230707	154900	117785802	993	993	993	993	0
202	20230707	154800	117785802	993	993	993	993	0
203	20230707	154700	117785802	993	993	993	993	0
204	20230707	154600	117785802	993	993	993	993	0
205	20230707	154500	117785802	993	993	993	993	0
206	20230707	154400	117785802	993	993	993	993	0
207	20230707	154300	117785802	993	993	993	993	0
208	20230707	154200	117785802	993	993	993	993	0
209	20230707	154100	117785802	993	993	993	993	0
210	20230707	154000	117785802	993	993	993	993	0
211	20230707	153900	117785802	993	993	993	993	0
212	20230707	153800	117785802	993	993	993	993	437
213	20230707	153700	117785802	993	993	993	993	0
214	20230707	153600	117785802	993	993	993	993	0
215	20230707	153500	117785802	993	993	993	993	0
216	20230707	153400	117785802	993	993	993	993	0
217	20230707	153300	117785802	993	993	993	993	0
218	20230707	153200	117785802	993	993	993	993	0
219	20230707	153100	117785802	993	993	993	993	0
220	20230707	153000	117785802	993	993	993	993	437
221	20230707	152900	117351861	992	992	992	992	0
222	20230707	152800	117351861	992	992	992	992	0
223	20230707	152700	117351861	992	992	992	992	0
224	20230707	152600	117351861	992	992	992	992	0
225	20230707	152500	117351861	992	992	992	992	0
226	20230707	152400	117351861	992	992	992	992	0
227	20230707	152300	117351861	992	992	992	992	0
228	20230707	152200	117351861	992	992	992	992	0
229	20230707	152100	117351861	992	992	992	992	0
230	20230707	152000	117351861	992	992	992	992	0
231	20230707	151900	117351861	992	992	992	992	0
232	20230707	151800	117351861	992	992	992	992	50
233	20230707	151700	117302261	992	992	992	992	10
234	20230707	151600	117292341	992	992	992	992	6
235	20230707	151500	117286389	992	992	992	992	1
236	20230707	151400	117285397	987	987	987	987	0
237	20230707	151300	117285397	987	987	987	987	0
238	20230707	151200	117285397	987	987	987	987	500
239	20230707	151100	116791897	987	987	987	987	127
240	20230707	151000	116666548	990	990	990	990	0
241	20230707	150900	116666548	990	991	991	990	1252
242	20230707	150800	115426969	991	990	991	990	2
243	20230707	150700	115424988	993	993	993	993	18
244	20230707	150600	115407114	993	993	993	993	499
245	20230707	150500	114911607	993	993	993	993	0
246	20230707	150400	114911607	993	993	993	993	0
247	20230707	150300	114911607	993	993	993	993	0
248	20230707	150200	114911607	993	993	993	993	0
249	20230707	150100	114911607	993	993	993	993	0
250	20230707	150000	114911607	993	993	993	993	0
251	20230707	145900	114911607	993	993	993	993	0
252	20230707	145800	114911607	993	993	993	993	84
253	20230707	145700	114828195	990	990	990	990	0
254	20230707	145600	114828195	990	990	990	990	0
255	20230707	145500	114828195	990	990	990	990	185
256	20230707	145400	114645045	990	990	990	990	0
257	20230707	145300	114645045	990	990	990	990	0
258	20230707	145200	114645045	990	990	990	990	0
259	20230707	145100	114645045	990	990	990	990	1000
260	20230707	145000	113655045	993	993	993	993	0
261	20230707	144900	113655045	993	993	993	993	20
262	20230707	144800	113635185	990	990	990	990	0
263	20230707	144700	113635185	990	990	990	990	0
264	20230707	144600	113635185	990	990	990	990	0
265	20230707	144500	113635185	990	990	990	990	0
266	20230707	144400	113635185	990	990	990	990	0
267	20230707	144300	113635185	990	990	990	990	0
268	20230707	144200	113635185	990	992	993	990	981
269	20230707	144100	112663966	990	990	990	990	0
270	20230707	144000	112663966	990	990	990	990	0
271	20230707	143900	112663966	990	990	990	990	0
272	20230707	143800	112663966	990	990	990	990	33
273	20230707	143700	112631296	992	992	992	992	0
274	20230707	143600	112631296	992	992	992	992	0
275	20230707	143500	112631296	992	992	992	992	0
276	20230707	143400	112631296	992	992	992	992	0
277	20230707	143300	112631296	992	992	992	992	0
278	20230707	143200	112631296	992	992	992	992	0
279	20230707	143100	112631296	992	992	992	992	0
280	20230707	143000	112631296	992	992	992	992	1
281	20230707	142900	112630304	992	992	992	992	0
282	20230707	142800	112630304	992	990	992	990	1084
283	20230707	142700	111556976	990	990	990	990	0
284	20230707	142600	111556976	990	990	990	990	0
285	20230707	142500	111556976	990	990	990	990	0
286	20230707	142400	111556976	990	991	991	990	2000
287	20230707	142300	109575976	991	990	991	990	1000
288	20230707	142200	108585016	991	990	991	990	100
289	20230707	142100	108485956	991	991	991	991	0
290	20230707	142000	108485956	991	991	991	991	0
291	20230707	141900	108485956	991	991	991	991	0
292	20230707	141800	108485956	991	991	991	991	0
293	20230707	141700	108485956	991	991	991	991	185
294	20230707	141600	108302621	991	991	991	991	0
295	20230707	141500	108302621	991	991	991	991	0
296	20230707	141400	108302621	991	991	991	991	0
297	20230707	141300	108302621	991	991	991	991	0
298	20230707	141200	108302621	991	991	991	991	0
299	20230707	141100	108302621	991	991	991	991	20
300	20230707	141000	108282801	992	992	992	992	0
301	20230707	140900	108282801	992	989	992	989	99
302	20230707	140800	108184753	990	990	990	990	0
303	20230707	140700	108184753	990	990	990	990	0
304	20230707	140600	108184753	990	990	990	990	0
305	20230707	140500	108184753	990	990	990	990	100
306	20230707	140400	108085753	990	990	990	990	100
307	20230707	140300	107986753	990	990	990	990	0
308	20230707	140200	107986753	990	990	990	990	1
309	20230707	140100	107985763	982	982	982	982	0
310	20230707	140000	107985763	982	987	987	982	13000
311	20230707	135900	95194157	991	991	991	991	0
312	20230707	135800	95194157	991	991	991	991	84
313	20230707	135700	95110913	991	991	991	991	18
314	20230707	135600	95093075	991	991	991	991	0
315	20230707	135500	95093075	991	991	991	991	0
316	20230707	135400	95093075	991	991	991	991	0
317	20230707	135300	95093075	991	991	991	991	0
318	20230707	135200	95093075	991	991	991	991	0
319	20230707	135100	95093075	991	991	991	991	0
320	20230707	135000	95093075	991	991	991	991	0
321	20230707	134900	95093075	991	991	991	991	0
322	20230707	134800	95093075	991	991	991	991	0
323	20230707	134700	95093075	991	987	991	986	1950
324	20230707	134600	93170049	991	991	991	991	0
325	20230707	134500	93170049	991	991	991	991	0
326	20230707	134400	93170049	991	991	991	991	0
327	20230707	134300	93170049	991	991	991	991	0
328	20230707	134200	93170049	991	991	991	991	0
329	20230707	134100	93170049	991	991	991	991	0
330	20230707	134000	93170049	991	991	991	991	0
331	20230707	133900	93170049	991	991	991	991	0
332	20230707	133800	93170049	991	991	991	991	0
333	20230707	133700	93170049	991	991	991	991	0
334	20230707	133600	93170049	991	991	991	991	0
335	20230707	133500	93170049	991	991	991	991	0
336	20230707	133400	93170049	991	991	991	991	0
337	20230707	133300	93170049	991	991	991	991	0
338	20230707	133200	93170049	991	991	991	991	0
339	20230707	133100	93170049	991	991	991	991	0
340	20230707	133000	93170049	991	991	991	991	5
341	20230707	132900	93165094	991	991	991	991	0
342	20230707	132800	93165094	991	991	991	991	185
343	20230707	132700	92981759	986	986	986	986	0
344	20230707	132600	92981759	986	986	986	986	0
345	20230707	132500	92981759	986	986	986	986	0
346	20230707	132400	92981759	986	986	986	986	0
347	20230707	132300	92981759	986	986	986	986	0
348	20230707	132200	92981759	986	986	986	986	0
349	20230707	132100	92981759	986	986	986	986	0
350	20230707	132000	92981759	986	986	986	986	0
351	20230707	131900	92981759	986	986	986	986	0
352	20230707	131800	92981759	986	986	986	986	0
353	20230707	131700	92981759	986	986	986	986	0
354	20230707	131600	92981759	986	986	986	986	11
355	20230707	131500	92970913	986	986	986	986	0
356	20230707	131400	92970913	986	988	988	986	10000
357	20230707	131300	83100490	988	988	988	988	21
358	20230707	131200	83079742	988	988	988	988	2662
359	20230707	131100	80449686	989	989	989	989	0
360	20230707	131000	80449686	989	990	990	989	153
361	20230707	130900	80298364	991	991	991	991	0
362	20230707	130800	80298364	991	991	991	991	0
363	20230707	130700	80298364	991	991	991	991	0
364	20230707	130600	80298364	991	991	991	991	10
365	20230707	130500	80288454	990	990	990	990	0
366	20230707	130400	80288454	990	990	990	990	0
367	20230707	130300	80288454	990	990	990	990	0
368	20230707	130200	80288454	990	990	990	990	0
369	20230707	130100	80288454	990	990	990	990	0
370	20230707	130000	80288454	990	990	990	990	10
371	20230707	125900	80278554	989	989	989	989	0
372	20230707	125800	80278554	989	989	989	989	0
373	20230707	125700	80278554	989	989	989	989	0
374	20230707	125600	80278554	989	989	989	989	73
375	20230707	125500	80206357	989	989	989	989	1900
376	20230707	125400	78327257	988	988	988	988	607
377	20230707	125300	77727541	988	988	988	988	0
378	20230707	125200	77727541	988	988	988	988	0
379	20230707	125100	77727541	988	988	988	988	0
380	20230707	125000	77727541	988	988	988	988	100
381	20230707	124900	77628741	988	988	988	988	43
382	20230707	124800	77586257	987	987	989	987	354
383	20230707	124700	77236657	988	988	988	988	5
384	20230707	124600	77231717	988	988	988	988	3362
385	20230707	124500	73910061	988	988	988	988	1343
386	20230707	124400	72583177	989	990	990	989	13023
387	20230707	124300	59699261	991	991	991	991	143
388	20230707	124200	59557548	993	993	993	993	0
389	20230707	124100	59557548	993	993	993	993	0
390	20230707	124000	59557548	993	993	994	992	178
391	20230707	123900	59380902	993	993	993	993	13
392	20230707	123800	59367993	993	993	993	993	0
393	20230707	123700	59367993	993	993	993	993	0
394	20230707	123600	59367993	993	993	993	993	33
395	20230707	123500	59335224	995	995	995	995	0
396	20230707	123400	59335224	995	995	995	995	0
397	20230707	123300	59335224	995	995	995	995	1
398	20230707	123200	59334229	995	995	995	995	1
399	20230707	123100	59333234	994	994	994	994	14
400	20230707	123000	59319318	995	995	995	995	0
401	20230707	122900	59319318	995	995	995	995	0
402	20230707	122800	59319318	995	995	995	995	0
403	20230707	122700	59319318	995	995	995	995	205
404	20230707	122600	59115343	996	996	996	996	0
405	20230707	122500	59115343	996	996	996	996	0
406	20230707	122400	59115343	996	996	996	996	0
407	20230707	122300	59115343	996	996	996	996	1
408	20230707	122200	59114347	1001	1001	1001	1001	0
409	20230707	122100	59114347	1001	1001	1001	1001	0
410	20230707	122000	59114347	1001	1001	1001	1001	0
411	20230707	121900	59114347	1001	1001	1001	1001	0
412	20230707	121800	59114347	1001	997	1001	997	5
413	20230707	121700	59109352	1002	991	1002	991	1175
414	20230707	121600	57936669	991	991	991	991	1
415	20230707	121500	57935678	991	991	991	991	0
416	20230707	121400	57935678	991	991	991	991	0
417	20230707	121300	57935678	991	991	991	991	0
418	20230707	121200	57935678	991	991	991	991	0
419	20230707	121100	57935678	991	991	991	991	0
420	20230707	121000	57935678	991	991	991	991	0
421	20230707	120900	57935678	991	991	991	991	0
422	20230707	120800	57935678	991	991	991	991	3
423	20230707	120700	57932705	991	991	991	991	0
424	20230707	120600	57932705	991	991	991	991	0
425	20230707	120500	57932705	991	991	991	991	0
426	20230707	120400	57932705	991	991	991	991	0
427	20230707	120300	57932705	991	991	991	991	0
428	20230707	120200	57932705	991	991	991	991	0
429	20230707	120100	57932705	991	991	991	991	10
430	20230707	120000	57922795	991	991	991	991	0
431	20230707	115900	57922795	991	991	991	991	0
432	20230707	115800	57922795	991	991	991	991	0
433	20230707	115700	57922795	991	991	991	991	86
434	20230707	115600	57837569	991	991	991	991	0
435	20230707	115500	57837569	991	991	991	991	0
436	20230707	115400	57837569	991	991	991	991	11
437	20230707	115300	57826668	990	990	990	990	2321
438	20230707	115200	55528878	990	990	990	990	2150
439	20230707	115100	53400378	990	990	990	990	300
440	20230707	115000	53103378	991	991	991	991	0
441	20230707	114900	53103378	991	991	991	991	0
442	20230707	114800	53103378	991	991	991	991	0
443	20230707	114700	53103378	991	991	991	991	0
444	20230707	114600	53103378	991	991	991	991	0
445	20230707	114500	53103378	991	991	991	991	563
446	20230707	114400	52545445	991	991	991	991	109
447	20230707	114300	52437426	991	991	991	991	0
448	20230707	114200	52437426	991	991	991	991	0
449	20230707	114100	52437426	991	991	991	991	0
450	20230707	114000	52437426	991	991	991	991	1
451	20230707	113900	52436435	991	991	991	991	5
452	20230707	113800	52431480	991	991	991	991	0
453	20230707	113700	52431480	991	991	991	991	0
454	20230707	113600	52431480	991	991	991	991	0
455	20230707	113500	52431480	991	991	991	991	0
456	20230707	113400	52431480	991	991	991	991	0
457	20230707	113300	52431480	991	991	991	991	0
458	20230707	113200	52431480	991	991	991	991	0
459	20230707	113100	52431480	991	991	991	991	0
460	20230707	113000	52431480	991	991	991	991	0
461	20230707	112900	52431480	991	991	991	991	0
462	20230707	112800	52431480	991	991	991	991	10
463	20230707	112700	52421570	991	991	991	991	0
464	20230707	112600	52421570	991	991	991	991	0
465	20230707	112500	52421570	991	991	991	991	288
466	20230707	112400	52136162	991	991	991	991	0
467	20230707	112300	52136162	991	991	991	991	0
468	20230707	112200	52136162	991	990	991	990	107
469	20230707	112100	52030231	991	991	991	991	106
470	20230707	112000	51925185	991	991	991	991	0
471	20230707	111900	51925185	991	991	991	991	0
472	20230707	111800	51925185	991	991	991	991	0
473	20230707	111700	51925185	991	991	991	991	0
474	20230707	111600	51925185	991	991	991	991	0
475	20230707	111500	51925185	991	991	991	991	0
476	20230707	111400	51925185	991	991	991	991	0
477	20230707	111300	51925185	991	991	991	991	0
478	20230707	111200	51925185	991	991	991	991	0
479	20230707	111100	51925185	991	991	991	991	0
480	20230707	111000	51925185	991	991	991	991	0
481	20230707	110900	51925185	991	991	991	991	0
482	20230707	110800	51925185	991	991	991	991	0
483	20230707	110700	51925185	991	991	991	991	0
484	20230707	110600	51925185	991	991	991	991	1
485	20230707	110500	51924194	991	991	991	991	0
486	20230707	110400	51924194	991	991	991	991	0
487	20230707	110300	51924194	991	991	991	991	0
488	20230707	110200	51924194	991	991	991	991	0
489	20230707	110100	51924194	991	991	991	991	10
490	20230707	110000	51914284	992	992	992	992	0
491	20230707	105900	51914284	992	992	992	992	100
492	20230707	105800	51815084	992	992	992	992	0
493	20230707	105700	51815084	992	992	992	992	0
494	20230707	105600	51815084	992	992	992	992	0
495	20230707	105500	51815084	992	992	992	992	0
496	20230707	105400	51815084	992	992	992	992	0
497	20230707	105300	51815084	992	992	992	992	303
498	20230707	105200	51514508	990	990	990	990	1
499	20230707	105100	51513518	990	990	990	990	10
500	20230707	105000	51503618	992	992	992	992	0
501	20230707	104900	51503618	992	992	992	992	0
502	20230707	104800	51503618	992	992	992	992	8
503	20230707	104700	51495682	991	991	991	991	0
504	20230707	104600	51495682	991	991	991	991	0
505	20230707	104500	51495682	991	991	991	991	0
506	20230707	104400	51495682	991	991	991	991	1
507	20230707	104300	51494691	990	990	990	990	0
508	20230707	104200	51494691	990	990	990	990	0
509	20230707	104100	51494691	990	990	990	990	287
510	20230707	104000	51210561	991	991	991	991	4
511	20230707	103900	51206597	990	990	990	990	0
512	20230707	103800	51206597	990	990	990	990	0
513	20230707	103700	51206597	990	990	990	990	0
514	20230707	103600	51206597	990	990	990	990	0
515	20230707	103500	51206597	990	990	990	990	0
516	20230707	103400	51206597	990	990	990	990	0
517	20230707	103300	51206597	990	990	990	990	1511
518	20230707	103200	49710707	990	990	990	990	0
519	20230707	103100	49710707	990	990	990	990	1510
520	20230707	103000	48215807	990	990	990	990	306
521	20230707	102900	47912867	991	991	994	991	102
522	20230707	102800	47811527	990	990	990	990	1642
523	20230707	102700	46185947	991	992	992	991	8362
524	20230707	102600	37897540	992	992	992	992	0
525	20230707	102500	37897540	992	992	992	992	0
526	20230707	102400	37897540	992	992	992	992	0
527	20230707	102300	37897540	992	992	992	992	0
528	20230707	102200	37897540	992	992	992	992	0
529	20230707	102100	37897540	992	993	993	992	28
530	20230707	102000	37869763	992	992	992	992	0
531	20230707	101900	37869763	992	992	992	992	0
532	20230707	101800	37869763	992	992	992	992	0
533	20230707	101700	37869763	992	992	992	992	0
534	20230707	101600	37869763	992	992	992	992	0
535	20230707	101500	37869763	992	992	992	992	0
536	20230707	101400	37869763	992	992	992	992	0
537	20230707	101300	37869763	992	992	992	992	0
538	20230707	101200	37869763	992	992	992	992	0
539	20230707	101100	37869763	992	992	992	992	0
540	20230707	101000	37869763	992	992	992	992	0
541	20230707	100900	37869763	992	993	993	992	1413
542	20230707	100800	36468066	994	994	994	994	0
543	20230707	100700	36468066	994	995	995	994	11
544	20230707	100600	36457122	995	992	996	992	696
545	20230707	100500	35766683	993	994	994	993	389
546	20230707	100400	35380324	997	997	997	997	0
547	20230707	100300	35380324	997	997	997	997	1
548	20230707	100200	35379327	998	998	998	998	0
549	20230707	100100	35379327	998	998	998	998	0
550	20230707	100000	35379327	998	998	998	998	1
551	20230707	095900	35378329	999	999	999	999	1
552	20230707	095800	35377330	997	997	997	997	0
553	20230707	095700	35377330	997	997	997	997	0
554	20230707	095600	35377330	997	997	997	997	162
555	20230707	095500	35215816	997	997	997	997	100
556	20230707	095400	35116116	997	997	997	997	0
557	20230707	095300	35116116	997	997	997	997	1
558	20230707	095200	35115119	997	997	997	997	0
559	20230707	095100	35115119	997	997	997	997	14
560	20230707	095000	35101161	994	994	994	994	0
561	20230707	094900	35101161	994	994	994	994	0
562	20230707	094800	35101161	994	994	994	994	0
563	20230707	094700	35101161	994	994	994	994	0
564	20230707	094600	35101161	994	996	996	994	283
565	20230707	094500	34819712	996	996	996	996	100
566	20230707	094400	34720112	996	996	996	996	0
567	20230707	094300	34720112	996	996	996	996	0
568	20230707	094200	34720112	996	996	996	996	90
569	20230707	094100	34630472	996	996	996	996	9
570	20230707	094000	34621508	997	997	997	997	0
571	20230707	093900	34621508	997	997	997	997	100
572	20230707	093800	34521808	997	997	997	997	100
573	20230707	093700	34422108	997	997	997	997	0
574	20230707	093600	34422108	997	997	997	997	2
575	20230707	093500	34420114	997	997	997	997	1
576	20230707	093400	34419117	997	997	997	997	2
577	20230707	093300	34417123	998	998	998	998	0
578	20230707	093200	34417123	998	998	998	998	0
579	20230707	093100	34417123	998	998	998	998	2
580	20230707	093000	34415127	998	998	998	998	0
581	20230707	092900	34415127	998	998	998	998	110
582	20230707	092800	34305347	998	998	998	998	74
583	20230707	092700	34231495	1001	1001	1001	1001	0
584	20230707	092600	34231495	1001	1001	1001	1001	0
585	20230707	092500	34231495	1001	1001	1001	1001	0
586	20230707	092400	34231495	1001	1001	1001	1001	0
587	20230707	092300	34231495	1001	1001	1001	1001	0
588	20230707	092200	34231495	1001	1001	1001	1001	0
589	20230707	092100	34231495	1001	1001	1001	1001	0
590	20230707	092000	34231495	1001	1001	1001	1001	1
591	20230707	091900	34230494	993	1004	1004	993	883
592	20230707	091800	33352442	1004	998	1004	998	1536
593	20230707	091700	31817488	997	995	997	995	597
594	20230707	091600	31222282	992	992	992	992	0
595	20230707	091500	31222282	992	992	992	992	646
596	20230707	091400	30581450	992	993	993	992	2015
597	20230707	091300	28582507	992	992	992	992	0
598	20230707	091200	28582507	992	997	997	992	365
599	20230707	091100	28220187	993	993	993	993	1808
600	20230707	091000	26424843	992	993	996	992	15813
601	20230707	090900	10677350	992	992	992	992	1093
602	20230707	090800	9593094	992	992	992	992	1
603	20230707	090700	9592102	991	991	991	991	1102
604	20230707	090600	8500020	991	991	991	991	0
605	20230707	090500	8500020	991	991	991	991	2060
606	20230707	090400	6458560	991	991	991	991	0
607	20230707	090300	6458560	991	991	991	991	1037
608	20230707	090200	5430893	989	992	992	989	21
609	20230707	090100	5410105	992	992	992	992	200
610	20230707	090000	5211705	992	991	992	991	5259