KissMeData/010280/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	185000	279447721	868	868	868	868	7023
3	20230707	184900	279447721	868	868	868	868	0
4	20230707	184800	279447721	868	868	868	868	0
5	20230707	184700	279447721	868	868	868	868	0
6	20230707	184600	279447721	868	868	868	868	0
7	20230707	184500	279447721	868	868	868	868	0
8	20230707	184400	279447721	868	868	868	868	0
9	20230707	184300	279447721	868	868	868	868	0
10	20230707	184200	279447721	868	868	868	868	0
11	20230707	184100	279447721	868	868	868	868	0
12	20230707	184000	279447721	868	868	868	868	0
13	20230707	183900	279447721	868	868	868	868	0
14	20230707	183800	279447721	868	868	868	868	0
15	20230707	183700	279447721	868	868	868	868	0
16	20230707	183600	279447721	868	868	868	868	0
17	20230707	183500	279447721	868	868	868	868	0
18	20230707	183400	279447721	868	868	868	868	0
19	20230707	183300	279447721	868	868	868	868	0
20	20230707	183200	279447721	868	868	868	868	0
21	20230707	183100	279447721	868	868	868	868	0
22	20230707	183000	279447721	868	868	868	868	0
23	20230707	182900	279447721	868	868	868	868	0
24	20230707	182800	279447721	868	868	868	868	0
25	20230707	182700	279447721	868	868	868	868	0
26	20230707	182600	279447721	868	868	868	868	0
27	20230707	182500	279447721	868	868	868	868	0
28	20230707	182400	279447721	868	868	868	868	0
29	20230707	182300	279447721	868	868	868	868	0
30	20230707	182200	279447721	868	868	868	868	0
31	20230707	182100	279447721	868	868	868	868	0
32	20230707	182000	279447721	868	868	868	868	7023
33	20230707	181900	279447721	868	868	868	868	0
34	20230707	181800	279447721	868	868	868	868	0
35	20230707	181700	279447721	868	868	868	868	0
36	20230707	181600	279447721	868	868	868	868	0
37	20230707	181500	279447721	868	868	868	868	0
38	20230707	181400	279447721	868	868	868	868	0
39	20230707	181300	279447721	868	868	868	868	0
40	20230707	181200	279447721	868	868	868	868	0
41	20230707	181100	279447721	868	868	868	868	0
42	20230707	181000	279447721	868	868	868	868	0
43	20230707	180900	279447721	868	868	868	868	0
44	20230707	180800	279447721	868	868	868	868	0
45	20230707	180700	279447721	868	868	868	868	0
46	20230707	180600	279447721	868	868	868	868	0
47	20230707	180500	279447721	868	868	868	868	0
48	20230707	180400	279447721	868	868	868	868	0
49	20230707	180300	279447721	868	868	868	868	0
50	20230707	180200	279447721	868	868	868	868	0
51	20230707	180100	279447721	868	868	868	868	0
52	20230707	180000	279447721	868	868	868	868	0
53	20230707	175900	279447721	868	868	868	868	0
54	20230707	175800	279447721	868	868	868	868	0
55	20230707	175700	279447721	868	868	868	868	0
56	20230707	175600	279447721	868	868	868	868	0
57	20230707	175500	279447721	868	868	868	868	0
58	20230707	175400	279447721	868	868	868	868	0
59	20230707	175300	279447721	868	868	868	868	0
60	20230707	175200	279447721	868	868	868	868	0
61	20230707	175100	279447721	868	868	868	868	0
62	20230707	175000	279447721	868	868	868	868	7023
63	20230707	174900	279447721	868	868	868	868	0
64	20230707	174800	279447721	868	868	868	868	0
65	20230707	174700	279447721	868	868	868	868	0
66	20230707	174600	279447721	868	868	868	868	0
67	20230707	174500	279447721	868	868	868	868	0
68	20230707	174400	279447721	868	868	868	868	0
69	20230707	174300	279447721	868	868	868	868	0
70	20230707	174200	279447721	868	868	868	868	0
71	20230707	174100	279447721	868	868	868	868	0
72	20230707	174000	279447721	868	868	868	868	0
73	20230707	173900	279447721	868	868	868	868	0
74	20230707	173800	279447721	868	868	868	868	0
75	20230707	173700	279447721	868	868	868	868	0
76	20230707	173600	279447721	868	868	868	868	0
77	20230707	173500	279447721	868	868	868	868	0
78	20230707	173400	279447721	868	868	868	868	0
79	20230707	173300	279447721	868	868	868	868	0
80	20230707	173200	279447721	868	868	868	868	0
81	20230707	173100	279447721	868	868	868	868	0
82	20230707	173000	279447721	868	868	868	868	0
83	20230707	172900	279447721	868	868	868	868	0
84	20230707	172800	279447721	868	868	868	868	0
85	20230707	172700	279447721	868	868	868	868	0
86	20230707	172600	279447721	868	868	868	868	0
87	20230707	172500	279447721	868	868	868	868	0
88	20230707	172400	279447721	868	868	868	868	0
89	20230707	172300	279447721	868	868	868	868	0
90	20230707	172200	279447721	868	868	868	868	0
91	20230707	172100	279447721	868	868	868	868	0
92	20230707	172000	279447721	868	868	868	868	7023
93	20230707	171900	279447721	868	868	868	868	0
94	20230707	171800	279447721	868	868	868	868	0
95	20230707	171700	279447721	868	868	868	868	0
96	20230707	171600	279447721	868	868	868	868	0
97	20230707	171500	279447721	868	868	868	868	0
98	20230707	171400	279447721	868	868	868	868	0
99	20230707	171300	279447721	868	868	868	868	0
100	20230707	171200	279447721	868	868	868	868	0
101	20230707	171100	279447721	868	868	868	868	0
102	20230707	171000	279447721	868	868	868	868	0
103	20230707	170900	279447721	868	868	868	868	0
104	20230707	170800	279447721	868	868	868	868	0
105	20230707	170700	279447721	868	868	868	868	0
106	20230707	170600	279447721	868	868	868	868	0
107	20230707	170500	279447721	868	868	868	868	0
108	20230707	170400	279447721	868	868	868	868	0
109	20230707	170300	279447721	868	868	868	868	0
110	20230707	170200	279447721	868	868	868	868	0
111	20230707	170100	279447721	868	868	868	868	0
112	20230707	170000	279447721	868	868	868	868	0
113	20230707	165900	279447721	868	868	868	868	0
114	20230707	165800	279447721	868	868	868	868	0
115	20230707	165700	279447721	868	868	868	868	0
116	20230707	165600	279447721	868	868	868	868	0
117	20230707	165500	279447721	868	868	868	868	0
118	20230707	165400	279447721	868	868	868	868	0
119	20230707	165300	279447721	868	868	868	868	0
120	20230707	165200	279447721	868	868	868	868	0
121	20230707	165100	279447721	868	868	868	868	0
122	20230707	165000	279447721	868	868	868	868	7023
123	20230707	164900	279447721	868	868	868	868	0
124	20230707	164800	279447721	868	868	868	868	0
125	20230707	164700	279447721	868	868	868	868	0
126	20230707	164600	279447721	868	868	868	868	0
127	20230707	164500	279447721	868	868	868	868	0
128	20230707	164400	279447721	868	868	868	868	0
129	20230707	164300	279447721	868	868	868	868	0
130	20230707	164200	279447721	868	868	868	868	0
131	20230707	164100	279447721	868	868	868	868	0
132	20230707	164000	279447721	868	868	868	868	0
133	20230707	163900	279447721	868	868	868	868	0
134	20230707	163800	279447721	868	868	868	868	0
135	20230707	163700	279447721	868	868	868	868	0
136	20230707	163600	279447721	868	868	868	868	0
137	20230707	163500	279447721	868	868	868	868	0
138	20230707	163400	279447721	868	868	868	868	0
139	20230707	163300	279447721	868	868	868	868	0
140	20230707	163200	279447721	868	868	868	868	0
141	20230707	163100	279447721	868	868	868	868	0
142	20230707	163000	279447721	868	868	868	868	0
143	20230707	162900	279447721	868	868	868	868	0
144	20230707	162800	279447721	868	868	868	868	0
145	20230707	162700	279447721	868	868	868	868	0
146	20230707	162600	279447721	868	868	868	868	0
147	20230707	162500	279447721	868	868	868	868	0
148	20230707	162400	279447721	868	868	868	868	0
149	20230707	162300	279447721	868	868	868	868	0
150	20230707	162200	279447721	868	868	868	868	0
151	20230707	162100	279447721	868	868	868	868	0
152	20230707	162000	279447721	868	868	868	868	7023
153	20230707	161900	279447721	868	868	868	868	0
154	20230707	161800	279447721	868	868	868	868	0
155	20230707	161700	279447721	868	868	868	868	0
156	20230707	161600	279447721	868	868	868	868	0
157	20230707	161500	279447721	868	868	868	868	0
158	20230707	161400	279447721	868	868	868	868	0
159	20230707	161300	279447721	868	868	868	868	0
160	20230707	161200	279447721	868	868	868	868	0
161	20230707	161100	279447721	868	868	868	868	0
162	20230707	161000	279447721	868	868	868	868	0
163	20230707	160900	279447721	868	868	868	868	0
164	20230707	160800	279447721	868	868	868	868	0
165	20230707	160700	279447721	868	868	868	868	0
166	20230707	160600	279447721	868	868	868	868	0
167	20230707	160500	279447721	868	868	868	868	0
168	20230707	160400	279447721	868	868	868	868	0
169	20230707	160300	279447721	868	868	868	868	0
170	20230707	160200	279447721	868	868	868	868	0
171	20230707	160100	279447721	868	868	868	868	0
172	20230707	160000	279447721	868	868	868	868	0
173	20230707	155900	279447721	868	868	868	868	0
174	20230707	155800	279447721	868	868	868	868	0
175	20230707	155700	279447721	868	868	868	868	0
176	20230707	155600	279447721	868	868	868	868	0
177	20230707	155500	279447721	868	868	868	868	0
178	20230707	155400	279447721	868	868	868	868	0
179	20230707	155300	279447721	868	868	868	868	0
180	20230707	155200	279447721	868	868	868	868	0
181	20230707	155100	279447721	868	868	868	868	0
182	20230707	155000	279447721	868	868	868	868	7023
183	20230707	154900	279447721	868	868	868	868	0
184	20230707	154800	279447721	868	868	868	868	0
185	20230707	154700	279447721	868	868	868	868	0
186	20230707	154600	279447721	868	868	868	868	0
187	20230707	154500	279447721	868	868	868	868	0
188	20230707	154400	279447721	868	868	868	868	0
189	20230707	154300	279447721	868	868	868	868	0
190	20230707	154200	279447721	868	868	868	868	0
191	20230707	154100	279447721	868	868	868	868	0
192	20230707	154000	279447721	868	868	868	868	0
193	20230707	153900	279447721	868	868	868	868	0
194	20230707	153800	279447721	868	868	868	868	0
195	20230707	153700	279447721	868	868	868	868	0
196	20230707	153600	279447721	868	868	868	868	0
197	20230707	153500	279447721	868	868	868	868	0
198	20230707	153400	279447721	868	868	868	868	0
199	20230707	153300	279447721	868	868	868	868	0
200	20230707	153200	279447721	868	868	868	868	0
201	20230707	153100	279447721	868	868	868	868	0
202	20230707	153000	279447721	868	868	868	868	7023
203	20230707	152900	273351757	872	872	872	872	0
204	20230707	152800	273351757	872	872	872	872	0
205	20230707	152700	273351757	872	872	872	872	0
206	20230707	152600	273351757	872	872	872	872	0
207	20230707	152500	273351757	872	872	872	872	0
208	20230707	152400	273351757	872	872	872	872	0
209	20230707	152300	273351757	872	872	872	872	0
210	20230707	152200	273351757	872	872	872	872	0
211	20230707	152100	273351757	872	872	872	872	0
212	20230707	152000	273351757	872	872	872	872	0
213	20230707	151900	273351757	872	872	872	872	80
214	20230707	151800	273281997	872	872	872	872	0
215	20230707	151700	273281997	872	872	872	872	10
216	20230707	151600	273273277	872	872	872	872	0
217	20230707	151500	273273277	872	871	872	871	2290
218	20230707	151400	271278686	871	867	871	867	20002
219	20230707	151300	253936944	867	867	869	867	22000
220	20230707	151200	234860944	867	869	869	867	20000
221	20230707	151100	217510925	871	871	871	871	11
222	20230707	151000	217501344	871	871	871	871	2
223	20230707	150900	217499602	871	871	871	871	1
224	20230707	150800	217498731	868	870	870	868	13370
225	20230707	150700	205889181	872	872	872	872	0
226	20230707	150600	205889181	872	872	872	872	0
227	20230707	150500	205889181	872	872	872	872	0
228	20230707	150400	205889181	872	872	872	872	0
229	20230707	150300	205889181	872	872	872	872	1
230	20230707	150200	205888309	869	869	869	869	18000
231	20230707	150100	190246309	870	873	873	868	20001
232	20230707	150000	172856409	875	875	875	875	0
233	20230707	145900	172856409	875	874	875	874	1200
234	20230707	145800	171807346	874	874	874	874	119
235	20230707	145700	171703340	874	874	874	874	5
236	20230707	145600	171698970	874	874	874	874	0
237	20230707	145500	171698970	874	874	874	874	575
238	20230707	145400	171196420	873	873	873	873	4487
239	20230707	145300	167279269	873	873	873	873	0
240	20230707	145200	167279269	873	873	873	873	0
241	20230707	145100	167279269	873	873	873	873	0
242	20230707	145000	167279269	873	873	873	873	0
243	20230707	144900	167279269	873	873	873	873	0
244	20230707	144800	167279269	873	872	873	872	1375
245	20230707	144700	166079894	869	869	869	869	1734
246	20230707	144600	164573048	873	873	873	873	0
247	20230707	144500	164573048	873	871	873	871	2
248	20230707	144400	164571304	873	873	873	873	0
249	20230707	144300	164571304	873	873	873	873	0
250	20230707	144200	164571304	873	873	873	873	0
251	20230707	144100	164571304	873	873	873	873	0
252	20230707	144000	164571304	873	873	873	873	1
253	20230707	143900	164570431	868	868	868	868	0
254	20230707	143800	164570431	868	871	871	868	1108
255	20230707	143700	163607168	873	873	873	873	0
256	20230707	143600	163607168	873	873	873	873	0
257	20230707	143500	163607168	873	873	873	873	0
258	20230707	143400	163607168	873	873	873	873	1
259	20230707	143300	163606295	871	872	872	871	992
260	20230707	143200	162742257	872	872	872	872	0
261	20230707	143100	162742257	872	872	872	872	1
262	20230707	143000	162741385	873	873	873	873	34
263	20230707	142900	162711703	873	873	873	873	0
264	20230707	142800	162711703	873	873	873	873	0
265	20230707	142700	162711703	873	873	873	873	173
266	20230707	142600	162560674	873	873	873	873	0
267	20230707	142500	162560674	873	873	873	873	0
268	20230707	142400	162560674	873	873	873	873	0
269	20230707	142300	162560674	873	872	873	872	2870
270	20230707	142200	160057364	871	871	871	871	38
271	20230707	142100	160024266	871	871	871	871	0
272	20230707	142000	160024266	871	871	871	871	0
273	20230707	141900	160024266	871	871	871	871	0
274	20230707	141800	160024266	871	871	871	871	0
275	20230707	141700	160024266	871	871	871	871	1047
276	20230707	141600	159112329	871	871	871	871	0
277	20230707	141500	159112329	871	871	871	871	0
278	20230707	141400	159112329	871	871	871	871	0
279	20230707	141300	159112329	871	871	871	871	1
280	20230707	141200	159111458	871	871	871	871	3577
281	20230707	141100	155995891	870	870	870	870	0
282	20230707	141000	155995891	870	870	870	870	0
283	20230707	140900	155995891	870	870	870	870	0
284	20230707	140800	155995891	870	870	870	870	148
285	20230707	140700	155867131	870	870	870	870	4890
286	20230707	140600	151612831	870	869	870	869	43
287	20230707	140500	151575463	869	869	869	869	5
288	20230707	140400	151571118	869	869	869	869	233
289	20230707	140300	151368641	870	870	870	870	15
290	20230707	140200	151355591	869	869	869	869	0
291	20230707	140100	151355591	869	869	869	869	0
292	20230707	140000	151355591	869	869	869	869	0
293	20230707	135900	151355591	869	869	869	869	0
294	20230707	135800	151355591	869	869	869	869	144
295	20230707	135700	151230455	869	869	869	869	0
296	20230707	135600	151230455	869	869	869	869	35
297	20230707	135500	151200040	868	868	868	868	0
298	20230707	135400	151200040	868	868	868	868	0
299	20230707	135300	151200040	868	868	868	868	0
300	20230707	135200	151200040	868	868	868	868	2
301	20230707	135100	151198304	869	869	869	869	0
302	20230707	135000	151198304	869	869	869	869	1
303	20230707	134900	151197435	869	869	869	869	19
304	20230707	134800	151180924	867	867	867	867	0
305	20230707	134700	151180924	867	867	867	867	90
306	20230707	134600	151102894	866	866	866	866	0
307	20230707	134500	151102894	866	866	866	866	0
308	20230707	134400	151102894	866	867	867	866	1825
309	20230707	134300	149520644	868	869	869	868	577
310	20230707	134200	149019807	867	867	867	867	200
311	20230707	134100	148846407	866	866	866	866	0
312	20230707	134000	148846407	866	868	871	866	7174
313	20230707	133900	142625421	868	870	870	868	5000
314	20230707	133800	138278900	871	871	871	871	1203
315	20230707	133700	137231087	871	871	871	871	174
316	20230707	133600	137079533	871	871	871	871	0
317	20230707	133500	137079533	871	871	871	871	100
318	20230707	133400	136992433	870	870	870	870	0
319	20230707	133300	136992433	870	870	870	870	0
320	20230707	133200	136992433	870	871	871	870	519
321	20230707	133100	136540403	871	871	871	871	0
322	20230707	133000	136540403	871	871	871	871	187
323	20230707	132900	136377526	871	871	871	871	0
324	20230707	132800	136377526	871	871	871	871	13
325	20230707	132700	136366203	871	871	871	871	0
326	20230707	132600	136366203	871	871	871	871	0
327	20230707	132500	136366203	871	871	871	871	0
328	20230707	132400	136366203	871	871	871	871	289
329	20230707	132300	136114484	871	871	871	871	0
330	20230707	132200	136114484	871	871	871	871	0
331	20230707	132100	136114484	871	871	871	871	211
332	20230707	132000	135930703	871	871	871	871	439
333	20230707	131900	135548334	871	871	871	871	0
334	20230707	131800	135548334	871	871	871	871	0
335	20230707	131700	135548334	871	871	871	871	0
336	20230707	131600	135548334	871	871	871	871	0
337	20230707	131500	135548334	871	871	871	871	0
338	20230707	131400	135548334	871	871	871	871	0
339	20230707	131300	135548334	871	871	871	871	46
340	20230707	131200	135508268	871	871	871	871	500
341	20230707	131100	135072768	871	871	871	871	0
342	20230707	131000	135072768	871	871	871	871	0
343	20230707	130900	135072768	871	871	871	871	0
344	20230707	130800	135072768	871	871	871	871	1
345	20230707	130700	135071897	871	871	871	871	4
346	20230707	130600	135068413	871	871	871	871	9
347	20230707	130500	135060574	871	871	871	871	0
348	20230707	130400	135060574	871	871	871	871	0
349	20230707	130300	135060574	871	871	871	871	0
350	20230707	130200	135060574	871	871	871	871	0
351	20230707	130100	135060574	871	870	871	870	1154
352	20230707	130000	134056593	871	871	871	871	0
353	20230707	125900	134056593	871	871	871	871	1
354	20230707	125800	134055722	870	870	870	870	0
355	20230707	125700	134055722	870	870	870	870	0
356	20230707	125600	134055722	870	870	870	870	0
357	20230707	125500	134055722	870	870	870	870	1582
358	20230707	125400	132679382	870	870	870	870	0
359	20230707	125300	132679382	870	870	870	870	0
360	20230707	125200	132679382	870	870	870	870	0
361	20230707	125100	132679382	870	870	870	870	0
362	20230707	125000	132679382	870	870	870	870	0
363	20230707	124900	132679382	870	870	870	870	0
364	20230707	124800	132679382	870	870	870	870	0
365	20230707	124700	132679382	870	870	870	870	0
366	20230707	124600	132679382	870	870	870	870	37
367	20230707	124500	132647192	870	870	870	870	0
368	20230707	124400	132647192	870	870	870	870	0
369	20230707	124300	132647192	870	870	870	870	0
370	20230707	124200	132647192	870	870	870	870	0
371	20230707	124100	132647192	870	870	870	870	0
372	20230707	124000	132647192	870	870	870	870	0
373	20230707	123900	132647192	870	870	870	870	1
374	20230707	123800	132646322	870	870	870	870	0
375	20230707	123700	132646322	870	870	870	870	0
376	20230707	123600	132646322	870	870	870	870	0
377	20230707	123500	132646322	870	870	870	870	1
378	20230707	123400	132645452	867	867	867	867	0
379	20230707	123300	132645452	867	867	867	867	0
380	20230707	123200	132645452	867	867	867	867	150
381	20230707	123100	132515402	867	867	867	867	0
382	20230707	123000	132515402	867	867	867	867	0
383	20230707	122900	132515402	867	867	867	867	500
384	20230707	122800	132081902	867	867	867	867	0
385	20230707	122700	132081902	867	871	871	867	10990
386	20230707	122600	122548386	872	872	872	872	0
387	20230707	122500	122548386	872	872	872	872	573
388	20230707	122400	122048730	872	872	872	872	0
389	20230707	122300	122048730	872	872	872	872	0
390	20230707	122200	122048730	872	872	872	872	0
391	20230707	122100	122048730	872	872	872	872	0
392	20230707	122000	122048730	872	872	872	872	0
393	20230707	121900	122048730	872	872	872	872	0
394	20230707	121800	122048730	872	872	872	872	0
395	20230707	121700	122048730	872	872	872	872	0
396	20230707	121600	122048730	872	872	872	872	0
397	20230707	121500	122048730	872	872	872	872	0
398	20230707	121400	122048730	872	872	872	872	0
399	20230707	121300	122048730	872	872	872	872	0
400	20230707	121200	122048730	872	872	872	872	0
401	20230707	121100	122048730	872	872	872	872	0
402	20230707	121000	122048730	872	872	872	872	0
403	20230707	120900	122048730	872	872	872	872	0
404	20230707	120800	122048730	872	872	872	872	30
405	20230707	120700	122022570	871	871	871	871	230
406	20230707	120600	121822240	869	869	869	869	193
407	20230707	120500	121654523	871	871	871	871	0
408	20230707	120400	121654523	871	871	871	871	0
409	20230707	120300	121654523	871	871	871	871	0
410	20230707	120200	121654523	871	871	871	871	0
411	20230707	120100	121654523	871	871	871	871	0
412	20230707	120000	121654523	871	871	871	871	100
413	20230707	115900	121567423	871	871	871	871	0
414	20230707	115800	121567423	871	871	871	871	0
415	20230707	115700	121567423	871	871	871	871	0
416	20230707	115600	121567423	871	871	871	871	0
417	20230707	115500	121567423	871	870	871	869	3169
418	20230707	115400	118811531	874	874	874	874	0
419	20230707	115300	118811531	874	874	874	874	0
420	20230707	115200	118811531	874	874	874	874	0
421	20230707	115100	118811531	874	872	874	872	100
422	20230707	115000	118724133	874	874	874	874	0
423	20230707	114900	118724133	874	874	874	874	37
424	20230707	114800	118691795	874	873	874	873	13
425	20230707	114700	118680443	872	872	872	872	0
426	20230707	114600	118680443	872	872	872	872	0
427	20230707	114500	118680443	872	872	872	872	20
428	20230707	114400	118663003	871	871	871	871	0
429	20230707	114300	118663003	871	871	871	871	0
430	20230707	114200	118663003	871	871	871	871	0
431	20230707	114100	118663003	871	871	871	871	0
432	20230707	114000	118663003	871	871	871	871	0
433	20230707	113900	118663003	871	871	871	871	0
434	20230707	113800	118663003	871	871	871	871	0
435	20230707	113700	118663003	871	871	871	871	476
436	20230707	113600	118248407	872	872	872	872	0
437	20230707	113500	118248407	872	874	874	872	330
438	20230707	113400	117960643	874	874	874	874	0
439	20230707	113300	117960643	874	874	874	874	0
440	20230707	113200	117960643	874	874	874	874	0
441	20230707	113100	117960643	874	874	874	874	27
442	20230707	113000	117937045	874	874	874	874	0
443	20230707	112900	117937045	874	874	874	874	0
444	20230707	112800	117937045	874	874	874	874	5
445	20230707	112700	117932675	871	871	871	871	0
446	20230707	112600	117932675	871	871	871	871	0
447	20230707	112500	117932675	871	871	871	871	1
448	20230707	112400	117931804	870	870	870	870	0
449	20230707	112300	117931804	870	870	870	870	0
450	20230707	112200	117931804	870	867	870	867	1612
451	20230707	112100	116530987	867	868	868	867	1000
452	20230707	112000	115663757	867	867	867	867	0
453	20230707	111900	115663757	867	867	867	867	0
454	20230707	111800	115663757	867	867	867	867	0
455	20230707	111700	115663757	867	867	867	867	0
456	20230707	111600	115663757	867	867	867	867	419
457	20230707	111500	115300484	870	870	870	870	0
458	20230707	111400	115300484	870	870	870	870	520
459	20230707	111300	114848084	870	870	870	870	0
460	20230707	111200	114848084	870	870	870	870	0
461	20230707	111100	114848084	870	870	870	870	1
462	20230707	111000	114847214	870	870	870	870	2
463	20230707	110900	114845474	867	867	867	867	0
464	20230707	110800	114845474	867	869	869	867	1955
465	20230707	110700	113150350	870	870	870	870	1
466	20230707	110600	113149480	870	870	870	870	0
467	20230707	110500	113149480	870	870	870	870	2
468	20230707	110400	113147740	870	870	870	870	1
469	20230707	110300	113146870	870	870	870	870	62
470	20230707	110200	113092930	870	870	870	870	0
471	20230707	110100	113092930	870	870	870	870	1
472	20230707	110000	113092060	870	870	870	870	1
473	20230707	105900	113091190	867	868	868	867	5999
474	20230707	105800	107890055	868	868	868	868	0
475	20230707	105700	107890055	868	871	871	868	25500
476	20230707	105600	85734995	873	873	873	873	0
477	20230707	105500	85734995	873	873	873	873	1
478	20230707	105400	85734122	870	870	870	870	0
479	20230707	105300	85734122	870	870	870	870	0
480	20230707	105200	85734122	870	870	870	870	3831
481	20230707	105100	82401152	870	870	870	870	471
482	20230707	105000	81991382	873	873	873	873	346
483	20230707	104900	81689324	873	871	873	871	3837
484	20230707	104800	78347295	873	873	873	873	0
485	20230707	104700	78347295	873	873	873	873	569
486	20230707	104600	77850558	871	871	871	871	274
487	20230707	104500	77611904	870	870	870	870	0
488	20230707	104400	77611904	870	871	871	870	8340
489	20230707	104300	70349764	871	871	871	871	0
490	20230707	104200	70349764	871	871	871	871	574
491	20230707	104100	69849810	871	871	871	871	360
492	20230707	104000	69536250	871	871	871	871	950
493	20230707	103900	68708800	870	870	870	870	8000
494	20230707	103800	61748800	871	871	871	871	1
495	20230707	103700	61747929	870	870	870	870	0
496	20230707	103600	61747929	870	870	870	870	0
497	20230707	103500	61747929	870	870	870	870	0
498	20230707	103400	61747929	870	870	870	870	0
499	20230707	103300	61747929	870	873	873	870	4243
500	20230707	103200	58052363	875	875	875	875	0
501	20230707	103100	58052363	875	875	875	875	1
502	20230707	103000	58051488	875	875	875	875	500
503	20230707	102900	57613988	875	875	875	875	0
504	20230707	102800	57613988	875	875	875	875	0
505	20230707	102700	57613988	875	875	875	875	0
506	20230707	102600	57613988	875	875	875	875	0
507	20230707	102500	57613988	875	875	875	875	2
508	20230707	102400	57612238	870	870	870	870	0
509	20230707	102300	57612238	870	870	870	870	0
510	20230707	102200	57612238	870	871	871	870	1213
511	20230707	102100	56556225	872	875	875	872	1000
512	20230707	102000	55682623	874	874	874	874	0
513	20230707	101900	55682623	874	878	878	874	1649
514	20230707	101800	54241124	877	875	877	875	359
515	20230707	101700	53926901	874	874	874	874	0
516	20230707	101600	53926901	874	874	874	874	0
517	20230707	101500	53926901	874	874	874	874	0
518	20230707	101400	53926901	874	874	874	874	0
519	20230707	101300	53926901	874	874	874	874	0
520	20230707	101200	53926901	874	874	874	874	0
521	20230707	101100	53926901	874	873	874	873	2298
522	20230707	101000	51920746	871	873	873	871	4998
523	20230707	100900	47567481	876	876	876	876	0
524	20230707	100800	47567481	876	876	876	876	0
525	20230707	100700	47567481	876	874	876	874	2
526	20230707	100600	47565731	873	874	876	873	3
527	20230707	100500	47563108	873	873	874	873	8
528	20230707	100400	47556123	874	874	875	874	11
529	20230707	100300	47546500	875	875	875	874	1142
530	20230707	100200	46547342	877	877	877	877	114
531	20230707	100100	46447364	877	877	877	877	0
532	20230707	100000	46447364	877	877	877	877	0
533	20230707	095900	46447364	877	877	877	877	100
534	20230707	095800	46359664	876	876	876	876	1140
535	20230707	095700	45361024	877	877	877	877	0
536	20230707	095600	45361024	877	877	877	877	0
537	20230707	095500	45361024	877	877	877	877	0
538	20230707	095400	45361024	877	877	877	877	1
539	20230707	095300	45360147	874	874	874	874	220
540	20230707	095200	45167867	874	874	874	874	59
541	20230707	095100	45116301	870	870	870	870	400
542	20230707	095000	44768301	870	870	870	870	524
543	20230707	094900	44312421	871	870	871	870	497
544	20230707	094800	43880030	871	871	871	871	0
545	20230707	094700	43880030	871	871	871	871	1290
546	20230707	094600	42756440	874	874	874	874	0
547	20230707	094500	42756440	874	874	874	874	0
548	20230707	094400	42756440	874	874	874	874	0
549	20230707	094300	42756440	874	874	874	874	0
550	20230707	094200	42756440	874	874	874	874	0
551	20230707	094100	42756440	874	874	874	874	0
552	20230707	094000	42756440	874	874	874	874	0
553	20230707	093900	42756440	874	874	874	874	0
554	20230707	093800	42756440	874	872	874	872	1501
555	20230707	093700	41447566	874	874	874	874	3
556	20230707	093600	41444944	876	873	876	873	601
557	20230707	093500	40920268	873	876	876	873	169
558	20230707	093400	40772728	877	877	877	877	0
559	20230707	093300	40772728	877	875	877	875	5
560	20230707	093200	40768345	877	877	877	877	0
561	20230707	093100	40768345	877	875	877	873	13
562	20230707	093000	40756960	875	873	875	873	113
563	20230707	092900	40658309	873	873	873	873	1
564	20230707	092800	40657436	877	875	877	875	6067
565	20230707	092700	35347615	874	872	874	872	2001
566	20230707	092600	33598743	872	872	872	872	0
567	20230707	092500	33598743	872	872	872	872	0
568	20230707	092400	33598743	872	872	872	872	0
569	20230707	092300	33598743	872	873	873	872	10000
570	20230707	092200	24874305	873	873	873	873	8
571	20230707	092100	24867321	877	877	877	877	0
572	20230707	092000	24867321	877	877	877	877	0
573	20230707	091900	24867321	877	875	877	875	1001
574	20230707	091800	23990220	871	871	871	871	0
575	20230707	091700	23990220	871	871	871	871	0
576	20230707	091600	23990220	871	871	871	871	0
577	20230707	091500	23990220	871	874	874	871	1010
578	20230707	091400	23109756	876	876	876	876	173
579	20230707	091300	22958208	876	876	876	876	0
580	20230707	091200	22958208	876	876	876	876	0
581	20230707	091100	22958208	876	876	876	875	739
582	20230707	091000	22310874	878	874	878	874	101
583	20230707	090900	22222596	874	875	875	874	2082
584	20230707	090800	20400922	878	875	878	875	1187
585	20230707	090700	19359426	875	875	875	875	58
586	20230707	090600	19308676	875	875	875	875	1215
587	20230707	090500	18245551	875	874	875	874	3988
588	20230707	090400	14756751	875	871	875	871	994
589	20230707	090300	13890973	871	872	872	871	993
590	20230707	090200	13025690	871	871	871	871	3
591	20230707	090100	13023077	871	875	875	871	1247
592	20230707	090000	11931964	869	866	871	865	13725