KissMeData/010280/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	185200	113200798	888	888	888	888	3132
3	20230713	185100	113200798	888	888	888	888	0
4	20230713	185000	113200798	888	888	888	888	0
5	20230713	184900	113200798	888	888	888	888	0
6	20230713	184800	113200798	888	888	888	888	0
7	20230713	184700	113200798	888	888	888	888	0
8	20230713	184600	113200798	888	888	888	888	0
9	20230713	184500	113200798	888	888	888	888	0
10	20230713	184400	113200798	888	888	888	888	0
11	20230713	184300	113200798	888	888	888	888	0
12	20230713	184200	113200798	888	888	888	888	0
13	20230713	184100	113200798	888	888	888	888	0
14	20230713	184000	113200798	888	888	888	888	0
15	20230713	183900	113200798	888	888	888	888	0
16	20230713	183800	113200798	888	888	888	888	0
17	20230713	183700	113200798	888	888	888	888	0
18	20230713	183600	113200798	888	888	888	888	0
19	20230713	183500	113200798	888	888	888	888	0
20	20230713	183400	113200798	888	888	888	888	0
21	20230713	183300	113200798	888	888	888	888	0
22	20230713	183200	113200798	888	888	888	888	0
23	20230713	183100	113200798	888	888	888	888	0
24	20230713	183000	113200798	888	888	888	888	0
25	20230713	182900	113200798	888	888	888	888	0
26	20230713	182800	113200798	888	888	888	888	0
27	20230713	182700	113200798	888	888	888	888	0
28	20230713	182600	113200798	888	888	888	888	0
29	20230713	182500	113200798	888	888	888	888	0
30	20230713	182400	113200798	888	888	888	888	0
31	20230713	182300	113200798	888	888	888	888	0
32	20230713	182200	113200798	888	888	888	888	3132
33	20230713	182100	113200798	888	888	888	888	0
34	20230713	182000	113200798	888	888	888	888	0
35	20230713	181900	113200798	888	888	888	888	0
36	20230713	181800	113200798	888	888	888	888	0
37	20230713	181700	113200798	888	888	888	888	0
38	20230713	181600	113200798	888	888	888	888	0
39	20230713	181500	113200798	888	888	888	888	0
40	20230713	181400	113200798	888	888	888	888	0
41	20230713	181300	113200798	888	888	888	888	0
42	20230713	181200	113200798	888	888	888	888	0
43	20230713	181100	113200798	888	888	888	888	0
44	20230713	181000	113200798	888	888	888	888	0
45	20230713	180900	113200798	888	888	888	888	0
46	20230713	180800	113200798	888	888	888	888	0
47	20230713	180700	113200798	888	888	888	888	0
48	20230713	180600	113200798	888	888	888	888	0
49	20230713	180500	113200798	888	888	888	888	0
50	20230713	180400	113200798	888	888	888	888	0
51	20230713	180300	113200798	888	888	888	888	0
52	20230713	180200	113200798	888	888	888	888	0
53	20230713	180100	113200798	888	888	888	888	0
54	20230713	180000	113200798	888	888	888	888	0
55	20230713	175900	113200798	888	888	888	888	0
56	20230713	175800	113200798	888	888	888	888	0
57	20230713	175700	113200798	888	888	888	888	0
58	20230713	175600	113200798	888	888	888	888	0
59	20230713	175500	113200798	888	888	888	888	0
60	20230713	175400	113200798	888	888	888	888	0
61	20230713	175300	113200798	888	888	888	888	0
62	20230713	175200	113200798	888	888	888	888	3132
63	20230713	175100	113200798	888	888	888	888	0
64	20230713	175000	113200798	888	888	888	888	0
65	20230713	174900	113200798	888	888	888	888	0
66	20230713	174800	113200798	888	888	888	888	0
67	20230713	174700	113200798	888	888	888	888	0
68	20230713	174600	113200798	888	888	888	888	0
69	20230713	174500	113200798	888	888	888	888	0
70	20230713	174400	113200798	888	888	888	888	0
71	20230713	174300	113200798	888	888	888	888	0
72	20230713	174200	113200798	888	888	888	888	0
73	20230713	174100	113200798	888	888	888	888	0
74	20230713	174000	113200798	888	888	888	888	0
75	20230713	173900	113200798	888	888	888	888	0
76	20230713	173800	113200798	888	888	888	888	0
77	20230713	173700	113200798	888	888	888	888	0
78	20230713	173600	113200798	888	888	888	888	0
79	20230713	173500	113200798	888	888	888	888	0
80	20230713	173400	113200798	888	888	888	888	0
81	20230713	173300	113200798	888	888	888	888	0
82	20230713	173200	113200798	888	888	888	888	0
83	20230713	173100	113200798	888	888	888	888	0
84	20230713	173000	113200798	888	888	888	888	0
85	20230713	172900	113200798	888	888	888	888	0
86	20230713	172800	113200798	888	888	888	888	0
87	20230713	172700	113200798	888	888	888	888	0
88	20230713	172600	113200798	888	888	888	888	0
89	20230713	172500	113200798	888	888	888	888	0
90	20230713	172400	113200798	888	888	888	888	0
91	20230713	172300	113200798	888	888	888	888	0
92	20230713	172200	113200798	888	888	888	888	3132
93	20230713	172100	113200798	888	888	888	888	0
94	20230713	172000	113200798	888	888	888	888	0
95	20230713	171900	113200798	888	888	888	888	0
96	20230713	171800	113200798	888	888	888	888	0
97	20230713	171700	113200798	888	888	888	888	0
98	20230713	171600	113200798	888	888	888	888	0
99	20230713	171500	113200798	888	888	888	888	0
100	20230713	171400	113200798	888	888	888	888	0
101	20230713	171300	113200798	888	888	888	888	0
102	20230713	171200	113200798	888	888	888	888	0
103	20230713	171100	113200798	888	888	888	888	0
104	20230713	171000	113200798	888	888	888	888	0
105	20230713	170900	113200798	888	888	888	888	0
106	20230713	170800	113200798	888	888	888	888	0
107	20230713	170700	113200798	888	888	888	888	0
108	20230713	170600	113200798	888	888	888	888	0
109	20230713	170500	113200798	888	888	888	888	0
110	20230713	170400	113200798	888	888	888	888	0
111	20230713	170300	113200798	888	888	888	888	0
112	20230713	170200	113200798	888	888	888	888	0
113	20230713	170100	113200798	888	888	888	888	0
114	20230713	170000	113200798	888	888	888	888	0
115	20230713	165900	113200798	888	888	888	888	0
116	20230713	165800	113200798	888	888	888	888	0
117	20230713	165700	113200798	888	888	888	888	0
118	20230713	165600	113200798	888	888	888	888	0
119	20230713	165500	113200798	888	888	888	888	0
120	20230713	165400	113200798	888	888	888	888	0
121	20230713	165300	113200798	888	888	888	888	0
122	20230713	165200	113200798	888	888	888	888	3132
123	20230713	165100	113200798	888	888	888	888	0
124	20230713	165000	113200798	888	888	888	888	0
125	20230713	164900	113200798	888	888	888	888	0
126	20230713	164800	113200798	888	888	888	888	0
127	20230713	164700	113200798	888	888	888	888	0
128	20230713	164600	113200798	888	888	888	888	0
129	20230713	164500	113200798	888	888	888	888	0
130	20230713	164400	113200798	888	888	888	888	0
131	20230713	164300	113200798	888	888	888	888	0
132	20230713	164200	113200798	888	888	888	888	0
133	20230713	164100	113200798	888	888	888	888	0
134	20230713	164000	113200798	888	888	888	888	0
135	20230713	163900	113200798	888	888	888	888	0
136	20230713	163800	113200798	888	888	888	888	0
137	20230713	163700	113200798	888	888	888	888	0
138	20230713	163600	113200798	888	888	888	888	0
139	20230713	163500	113200798	888	888	888	888	0
140	20230713	163400	113200798	888	888	888	888	0
141	20230713	163300	113200798	888	888	888	888	0
142	20230713	163200	113200798	888	888	888	888	0
143	20230713	163100	113200798	888	888	888	888	0
144	20230713	163000	113200798	888	888	888	888	0
145	20230713	162900	113200798	888	888	888	888	0
146	20230713	162800	113200798	888	888	888	888	0
147	20230713	162700	113200798	888	888	888	888	0
148	20230713	162600	113200798	888	888	888	888	0
149	20230713	162500	113200798	888	888	888	888	0
150	20230713	162400	113200798	888	888	888	888	0
151	20230713	162300	113200798	888	888	888	888	0
152	20230713	162200	113200798	888	888	888	888	3132
153	20230713	162100	113200798	888	888	888	888	0
154	20230713	162000	113200798	888	888	888	888	0
155	20230713	161900	113200798	888	888	888	888	0
156	20230713	161800	113200798	888	888	888	888	0
157	20230713	161700	113200798	888	888	888	888	0
158	20230713	161600	113200798	888	888	888	888	0
159	20230713	161500	113200798	888	888	888	888	0
160	20230713	161400	113200798	888	888	888	888	0
161	20230713	161300	113200798	888	888	888	888	0
162	20230713	161200	113200798	888	888	888	888	0
163	20230713	161100	113200798	888	888	888	888	0
164	20230713	161000	113200798	888	888	888	888	0
165	20230713	160900	113200798	888	888	888	888	0
166	20230713	160800	113200798	888	888	888	888	0
167	20230713	160700	113200798	888	888	888	888	0
168	20230713	160600	113200798	888	888	888	888	0
169	20230713	160500	113200798	888	888	888	888	0
170	20230713	160400	113200798	888	888	888	888	0
171	20230713	160300	113200798	888	888	888	888	0
172	20230713	160200	113200798	888	888	888	888	0
173	20230713	160100	113200798	888	888	888	888	0
174	20230713	160000	113200798	888	888	888	888	0
175	20230713	155900	113200798	888	888	888	888	0
176	20230713	155800	113200798	888	888	888	888	0
177	20230713	155700	113200798	888	888	888	888	0
178	20230713	155600	113200798	888	888	888	888	0
179	20230713	155500	113200798	888	888	888	888	0
180	20230713	155400	113200798	888	888	888	888	0
181	20230713	155300	113200798	888	888	888	888	0
182	20230713	155200	113200798	888	888	888	888	3132
183	20230713	155100	113200798	888	888	888	888	0
184	20230713	155000	113200798	888	888	888	888	0
185	20230713	154900	113200798	888	888	888	888	0
186	20230713	154800	113200798	888	888	888	888	0
187	20230713	154700	113200798	888	888	888	888	0
188	20230713	154600	113200798	888	888	888	888	0
189	20230713	154500	113200798	888	888	888	888	0
190	20230713	154400	113200798	888	888	888	888	0
191	20230713	154300	113200798	888	888	888	888	0
192	20230713	154200	113200798	888	888	888	888	0
193	20230713	154100	113200798	888	888	888	888	0
194	20230713	154000	113200798	888	888	888	888	0
195	20230713	153900	113200798	888	888	888	888	0
196	20230713	153800	113200798	888	888	888	888	0
197	20230713	153700	113200798	888	888	888	888	0
198	20230713	153600	113200798	888	888	888	888	0
199	20230713	153500	113200798	888	888	888	888	0
200	20230713	153400	113200798	888	888	888	888	0
201	20230713	153300	113200798	888	888	888	888	0
202	20230713	153200	113200798	888	888	888	888	0
203	20230713	153100	113200798	888	888	888	888	0
204	20230713	153000	113200798	888	888	888	888	3132
205	20230713	152900	110419582	887	887	887	887	0
206	20230713	152800	110419582	887	887	887	887	0
207	20230713	152700	110419582	887	887	887	887	0
208	20230713	152600	110419582	887	887	887	887	0
209	20230713	152500	110419582	887	887	887	887	0
210	20230713	152400	110419582	887	887	887	887	0
211	20230713	152300	110419582	887	887	887	887	0
212	20230713	152200	110419582	887	887	887	887	0
213	20230713	152100	110419582	887	887	887	887	0
214	20230713	152000	110419582	887	887	887	887	0
215	20230713	151900	110419582	887	887	887	887	123
216	20230713	151800	110310481	885	887	887	885	2016
217	20230713	151700	108525860	887	887	887	887	1
218	20230713	151600	108524973	885	885	885	885	609
219	20230713	151500	107986008	887	887	887	887	1
220	20230713	151400	107985121	885	886	886	885	597
221	20230713	151300	107456756	886	886	886	886	3400
222	20230713	151200	104444356	887	887	887	887	0
223	20230713	151100	104444356	887	887	887	887	113
224	20230713	151000	104344125	885	885	885	885	500
225	20230713	150900	103901625	885	885	885	885	0
226	20230713	150800	103901625	885	885	885	885	608
227	20230713	150700	103363545	885	885	885	885	0
228	20230713	150600	103363545	885	885	885	885	0
229	20230713	150500	103363545	885	885	885	885	2592
230	20230713	150400	101069625	887	886	887	886	1002
231	20230713	150300	100181852	885	885	885	885	0
232	20230713	150200	100181852	885	885	885	885	0
233	20230713	150100	100181852	885	885	885	885	0
234	20230713	150000	100181852	885	885	885	885	0
235	20230713	145900	100181852	885	885	885	885	0
236	20230713	145800	100181852	885	885	885	885	0
237	20230713	145700	100181852	885	885	885	885	0
238	20230713	145600	100181852	885	885	885	885	0
239	20230713	145500	100181852	885	885	885	885	0
240	20230713	145400	100181852	885	885	885	885	0
241	20230713	145300	100181852	885	885	885	885	0
242	20230713	145200	100181852	885	885	885	885	0
243	20230713	145100	100181852	885	885	885	885	0
244	20230713	145000	100181852	885	885	885	885	1000
245	20230713	144900	99296852	886	886	886	886	0
246	20230713	144800	99296852	886	886	886	886	0
247	20230713	144700	99296852	886	886	886	886	0
248	20230713	144600	99296852	886	886	886	886	0
249	20230713	144500	99296852	886	886	886	886	0
250	20230713	144400	99296852	886	886	886	886	0
251	20230713	144300	99296852	886	886	886	886	0
252	20230713	144200	99296852	886	886	886	886	0
253	20230713	144100	99296852	886	886	886	886	1000
254	20230713	144000	98410852	886	886	886	886	0
255	20230713	143900	98410852	886	886	886	886	591
256	20230713	143800	97887226	886	886	886	886	28
257	20230713	143700	97862418	886	886	886	886	0
258	20230713	143600	97862418	886	886	886	886	755
259	20230713	143500	97193488	885	885	885	885	0
260	20230713	143400	97193488	885	885	885	885	0
261	20230713	143300	97193488	885	885	885	885	0
262	20230713	143200	97193488	885	885	885	885	118
263	20230713	143100	97089058	886	886	886	886	0
264	20230713	143000	97089058	886	886	886	886	0
265	20230713	142900	97089058	886	886	886	886	0
266	20230713	142800	97089058	886	886	886	886	0
267	20230713	142700	97089058	886	886	886	886	0
268	20230713	142600	97089058	886	886	886	886	0
269	20230713	142500	97089058	886	886	886	886	0
270	20230713	142400	97089058	886	886	886	886	869
271	20230713	142300	96319124	884	884	884	884	781
272	20230713	142200	95628720	884	885	885	884	7032
273	20230713	142100	89411938	884	884	884	884	0
274	20230713	142000	89411938	884	884	884	884	0
275	20230713	141900	89411938	884	884	884	884	0
276	20230713	141800	89411938	884	884	884	884	0
277	20230713	141700	89411938	884	884	884	884	0
278	20230713	141600	89411938	884	884	884	884	0
279	20230713	141500	89411938	884	884	884	884	0
280	20230713	141400	89411938	884	884	884	884	0
281	20230713	141300	89411938	884	884	884	884	0
282	20230713	141200	89411938	884	884	884	884	0
283	20230713	141100	89411938	884	884	884	884	0
284	20230713	141000	89411938	884	884	884	884	0
285	20230713	140900	89411938	884	884	884	884	0
286	20230713	140800	89411938	884	884	884	884	0
287	20230713	140700	89411938	884	884	884	884	55
288	20230713	140600	89363318	886	886	886	886	0
289	20230713	140500	89363318	886	886	886	886	0
290	20230713	140400	89363318	886	886	886	886	16
291	20230713	140300	89349142	886	886	886	886	0
292	20230713	140200	89349142	886	886	886	886	0
293	20230713	140100	89349142	886	885	886	885	3
294	20230713	140000	89346486	884	884	884	884	0
295	20230713	135900	89346486	884	884	884	884	0
296	20230713	135800	89346486	884	884	884	884	777
297	20230713	135700	88659618	883	883	883	883	0
298	20230713	135600	88659618	883	883	883	883	100
299	20230713	135500	88571318	883	883	883	883	0
300	20230713	135400	88571318	883	883	883	883	0
301	20230713	135300	88571318	883	883	883	883	0
302	20230713	135200	88571318	883	883	883	883	19
303	20230713	135100	88554541	883	883	883	883	10
304	20230713	135000	88545711	883	883	883	883	0
305	20230713	134900	88545711	883	883	883	883	653
306	20230713	134800	87969112	883	883	883	883	0
307	20230713	134700	87969112	883	883	883	883	1709
308	20230713	134600	86460065	883	883	883	883	0
309	20230713	134500	86460065	883	883	883	883	0
310	20230713	134400	86460065	883	884	884	883	3
311	20230713	134300	86457414	884	884	884	884	0
312	20230713	134200	86457414	884	883	884	883	1501
313	20230713	134100	85132030	884	884	884	884	3
314	20230713	134000	85129378	884	884	884	884	6
315	20230713	133900	85124074	884	884	884	884	0
316	20230713	133800	85124074	884	884	884	884	2
317	20230713	133700	85122306	884	884	884	884	2
318	20230713	133600	85120538	883	883	883	883	3100
319	20230713	133500	82383238	884	884	884	884	0
320	20230713	133400	82383238	884	884	884	884	0
321	20230713	133300	82383238	884	884	884	884	0
322	20230713	133200	82383238	884	884	884	884	7
323	20230713	133100	82377050	884	884	884	884	0
324	20230713	133000	82377050	884	884	884	884	100
325	20230713	132900	82288650	884	884	884	884	3915
326	20230713	132800	78827790	884	886	886	884	119
327	20230713	132700	78722560	884	885	885	884	200
328	20230713	132600	78545759	884	884	884	884	0
329	20230713	132500	78545759	884	884	884	884	0
330	20230713	132400	78545759	884	884	884	884	0
331	20230713	132300	78545759	884	884	884	884	1000
332	20230713	132200	77661759	886	886	886	886	0
333	20230713	132100	77661759	886	886	886	886	19
334	20230713	132000	77644925	887	887	887	887	0
335	20230713	131900	77644925	887	887	887	887	10
336	20230713	131800	77636055	887	887	887	887	1
337	20230713	131700	77635168	884	884	884	884	0
338	20230713	131600	77635168	884	884	884	884	659
339	20230713	131500	77052612	885	885	885	885	2031
340	20230713	131400	75255177	885	885	885	885	0
341	20230713	131300	75255177	885	885	885	885	0
342	20230713	131200	75255177	885	885	885	885	0
343	20230713	131100	75255177	885	885	885	885	0
344	20230713	131000	75255177	885	885	885	885	0
345	20230713	130900	75255177	885	885	885	885	0
346	20230713	130800	75255177	885	885	885	885	0
347	20230713	130700	75255177	885	885	885	885	503
348	20230713	130600	74810022	885	885	885	885	0
349	20230713	130500	74810022	885	885	885	885	0
350	20230713	130400	74810022	885	885	885	885	0
351	20230713	130300	74810022	885	885	885	885	300
352	20230713	130200	74544522	885	885	885	885	0
353	20230713	130100	74544522	885	885	885	885	0
354	20230713	130000	74544522	885	885	885	885	2
355	20230713	125900	74542752	886	886	886	886	0
356	20230713	125800	74542752	886	886	886	886	0
357	20230713	125700	74542752	886	886	886	886	0
358	20230713	125600	74542752	886	886	886	886	0
359	20230713	125500	74542752	886	886	886	886	0
360	20230713	125400	74542752	886	886	886	886	1
361	20230713	125300	74541866	886	886	886	886	1
362	20230713	125200	74540980	885	885	885	885	7
363	20230713	125100	74534785	885	885	885	885	0
364	20230713	125000	74534785	885	885	885	885	0
365	20230713	124900	74534785	885	885	885	885	200
366	20230713	124800	74357785	885	885	885	885	0
367	20230713	124700	74357785	885	885	885	885	0
368	20230713	124600	74357785	885	885	885	885	0
369	20230713	124500	74357785	885	885	885	885	0
370	20230713	124400	74357785	885	885	885	885	0
371	20230713	124300	74357785	885	885	885	885	0
372	20230713	124200	74357785	885	885	885	885	0
373	20230713	124100	74357785	885	885	885	885	0
374	20230713	124000	74357785	885	885	885	885	0
375	20230713	123900	74357785	885	885	885	885	0
376	20230713	123800	74357785	885	885	885	885	200
377	20230713	123700	74180785	886	886	886	886	0
378	20230713	123600	74180785	886	886	886	886	0
379	20230713	123500	74180785	886	886	886	886	0
380	20230713	123400	74180785	886	886	886	886	100
381	20230713	123300	74092185	887	884	887	884	1404
382	20230713	123200	72848442	884	884	884	884	0
383	20230713	123100	72848442	884	884	884	884	759
384	20230713	123000	72177486	886	886	886	886	0
385	20230713	122900	72177486	886	886	886	886	869
386	20230713	122800	71407552	884	884	884	884	0
387	20230713	122700	71407552	884	884	884	884	0
388	20230713	122600	71407552	884	884	884	884	0
389	20230713	122500	71407552	884	884	884	884	0
390	20230713	122400	71407552	884	884	884	884	0
391	20230713	122300	71407552	884	884	884	884	572
392	20230713	122200	70901904	884	884	884	884	0
393	20230713	122100	70901904	884	886	886	884	4713
394	20230713	122000	66735048	884	884	884	884	0
395	20230713	121900	66735048	884	884	884	884	0
396	20230713	121800	66735048	884	884	884	884	1
397	20230713	121700	66734164	884	885	885	884	3000
398	20230713	121600	64082163	885	885	885	885	0
399	20230713	121500	64082163	885	885	885	885	0
400	20230713	121400	64082163	885	885	885	885	0
401	20230713	121300	64082163	885	885	885	885	27
402	20230713	121200	64058268	884	884	884	884	0
403	20230713	121100	64058268	884	884	884	884	0
404	20230713	121000	64058268	884	884	884	884	0
405	20230713	120900	64058268	884	884	884	884	0
406	20230713	120800	64058268	884	884	884	884	0
407	20230713	120700	64058268	884	884	884	884	5939
408	20230713	120600	58808192	884	884	885	884	2002
409	20230713	120500	57038374	884	884	884	884	81
410	20230713	120400	56966770	884	884	884	884	1900
411	20230713	120300	55287170	885	885	885	885	0
412	20230713	120200	55287170	885	885	885	885	0
413	20230713	120100	55287170	885	885	885	885	23
414	20230713	120000	55266815	884	884	884	884	0
415	20230713	115900	55266815	884	884	884	884	0
416	20230713	115800	55266815	884	884	884	884	0
417	20230713	115700	55266815	884	884	884	884	0
418	20230713	115600	55266815	884	884	884	884	0
419	20230713	115500	55266815	884	884	884	884	0
420	20230713	115400	55266815	884	884	884	884	0
421	20230713	115300	55266815	884	884	884	884	0
422	20230713	115200	55266815	884	885	885	884	33
423	20230713	115100	55237642	885	885	885	885	0
424	20230713	115000	55237642	885	885	885	885	0
425	20230713	114900	55237642	885	885	885	885	0
426	20230713	114800	55237642	885	885	885	885	0
427	20230713	114700	55237642	885	885	885	885	0
428	20230713	114600	55237642	885	885	885	885	0
429	20230713	114500	55237642	885	885	885	885	2128
430	20230713	114400	53354362	885	885	885	885	0
431	20230713	114300	53354362	885	885	885	885	0
432	20230713	114200	53354362	885	885	885	885	0
433	20230713	114100	53354362	885	885	885	885	0
434	20230713	114000	53354362	885	885	885	885	941
435	20230713	113900	52521577	885	885	885	885	0
436	20230713	113800	52521577	885	885	885	885	449
437	20230713	113700	52124212	885	885	885	885	0
438	20230713	113600	52124212	885	885	885	885	0
439	20230713	113500	52124212	885	885	885	885	22
440	20230713	113400	52104742	884	884	884	884	0
441	20230713	113300	52104742	884	885	885	884	4106
442	20230713	113200	48474889	885	885	885	885	0
443	20230713	113100	48474889	885	885	885	885	0
444	20230713	113000	48474889	885	885	885	885	0
445	20230713	112900	48474889	885	885	885	885	1
446	20230713	112800	48474004	885	885	885	885	0
447	20230713	112700	48474004	885	885	885	885	0
448	20230713	112600	48474004	885	885	885	885	0
449	20230713	112500	48474004	885	885	885	885	115
450	20230713	112400	48372229	885	885	885	885	0
451	20230713	112300	48372229	885	885	885	885	0
452	20230713	112200	48372229	885	885	885	885	0
453	20230713	112100	48372229	885	885	885	885	0
454	20230713	112000	48372229	885	885	885	885	0
455	20230713	111900	48372229	885	885	885	885	1000
456	20230713	111800	47487229	885	885	885	885	569
457	20230713	111700	46983664	885	885	885	885	485
458	20230713	111600	46554439	886	886	886	886	400
459	20230713	111500	46200039	886	886	886	886	0
460	20230713	111400	46200039	886	886	886	886	0
461	20230713	111300	46200039	886	886	886	886	0
462	20230713	111200	46200039	886	886	886	886	0
463	20230713	111100	46200039	886	886	886	886	0
464	20230713	111000	46200039	886	886	886	886	190
465	20230713	110900	46031699	886	886	886	886	0
466	20230713	110800	46031699	886	886	886	886	0
467	20230713	110700	46031699	886	886	886	886	0
468	20230713	110600	46031699	886	886	886	886	0
469	20230713	110500	46031699	886	886	886	886	59
470	20230713	110400	45979425	885	885	885	885	64
471	20230713	110300	45922785	887	886	887	886	249
472	20230713	110200	45701942	887	887	887	887	0
473	20230713	110100	45701942	887	887	887	887	0
474	20230713	110000	45701942	887	887	887	887	0
475	20230713	105900	45701942	887	887	887	887	0
476	20230713	105800	45701942	887	887	887	887	0
477	20230713	105700	45701942	887	887	887	887	21
478	20230713	105600	45683315	887	887	887	887	0
479	20230713	105500	45683315	887	887	887	887	39
480	20230713	105400	45648722	888	888	888	888	2
481	20230713	105300	45646946	888	888	888	888	1
482	20230713	105200	45646058	888	888	888	888	0
483	20230713	105100	45646058	888	888	888	888	1
484	20230713	105000	45645170	885	885	885	885	0
485	20230713	104900	45645170	885	885	885	885	0
486	20230713	104800	45645170	885	885	885	885	355
487	20230713	104700	45330995	887	887	887	887	0
488	20230713	104600	45330995	887	887	887	887	132
489	20230713	104500	45213911	888	888	888	888	0
490	20230713	104400	45213911	888	888	888	888	0
491	20230713	104300	45213911	888	888	888	888	2
492	20230713	104200	45212135	889	889	889	889	0
493	20230713	104100	45212135	889	889	889	889	0
494	20230713	104000	45212135	889	889	889	889	0
495	20230713	103900	45212135	889	889	889	889	0
496	20230713	103800	45212135	889	887	889	887	2000
497	20230713	103700	43436244	887	887	887	887	563
498	20230713	103600	42936863	887	887	887	887	0
499	20230713	103500	42936863	887	887	887	887	1
500	20230713	103400	42935976	886	886	886	886	0
501	20230713	103300	42935976	886	886	886	886	0
502	20230713	103200	42935976	886	886	886	886	1
503	20230713	103100	42935090	885	885	885	885	0
504	20230713	103000	42935090	885	885	885	885	0
505	20230713	102900	42935090	885	885	885	885	0
506	20230713	102800	42935090	885	885	885	885	1200
507	20230713	102700	41873090	883	883	883	883	947
508	20230713	102600	41036889	883	884	884	883	1771
509	20230713	102500	39472096	883	884	884	883	1731
510	20230713	102400	37942475	884	884	884	884	1
511	20230713	102300	37941591	884	884	884	884	544
512	20230713	102200	37460695	884	884	884	884	1081
513	20230713	102100	36505091	885	885	885	885	362
514	20230713	102000	36184721	885	885	885	885	0
515	20230713	101900	36184721	885	885	885	885	2009
516	20230713	101800	34406756	884	884	884	884	3
517	20230713	101700	34404104	884	884	884	884	0
518	20230713	101600	34404104	884	884	884	884	78
519	20230713	101500	34335152	885	885	885	885	0
520	20230713	101400	34335152	885	885	885	885	0
521	20230713	101300	34335152	885	885	885	885	0
522	20230713	101200	34335152	885	885	885	885	0
523	20230713	101100	34335152	885	885	885	885	43
524	20230713	101000	34297097	885	885	885	885	0
525	20230713	100900	34297097	885	885	885	885	0
526	20230713	100800	34297097	885	885	885	885	12
527	20230713	100700	34286477	883	883	883	883	0
528	20230713	100600	34286477	883	883	883	883	0
529	20230713	100500	34286477	883	883	883	883	0
530	20230713	100400	34286477	883	883	883	883	340
531	20230713	100300	33986257	883	883	883	883	0
532	20230713	100200	33986257	883	883	883	883	0
533	20230713	100100	33986257	883	887	887	883	3108
534	20230713	100000	31237198	887	887	887	887	0
535	20230713	095900	31237198	887	887	887	887	0
536	20230713	095800	31237198	887	887	887	887	0
537	20230713	095700	31237198	887	887	887	887	23
538	20230713	095600	31216797	887	887	887	887	0
539	20230713	095500	31216797	887	887	887	887	0
540	20230713	095400	31216797	887	887	887	887	0
541	20230713	095300	31216797	887	887	887	887	0
542	20230713	095200	31216797	887	887	887	887	0
543	20230713	095100	31216797	887	887	887	887	0
544	20230713	095000	31216797	887	885	887	885	12
545	20230713	094900	31206155	887	887	887	887	2
546	20230713	094800	31204381	887	887	887	887	100
547	20230713	094700	31115681	886	886	886	886	3994
548	20230713	094600	27576997	886	886	886	886	1
549	20230713	094500	27576111	883	883	883	883	0
550	20230713	094400	27576111	883	883	883	883	55
551	20230713	094300	27527546	883	883	883	883	0
552	20230713	094200	27527546	883	883	883	883	100
553	20230713	094100	27439246	883	883	883	883	0
554	20230713	094000	27439246	883	883	883	883	0
555	20230713	093900	27439246	883	883	883	883	0
556	20230713	093800	27439246	883	883	883	883	1104
557	20230713	093700	26464414	886	886	886	886	11
558	20230713	093600	26454668	886	886	886	886	0
559	20230713	093500	26454668	886	886	886	886	0
560	20230713	093400	26454668	886	886	886	886	2
561	20230713	093300	26452896	886	886	886	886	0
562	20230713	093200	26452896	886	886	886	886	9
563	20230713	093100	26444922	886	886	886	886	1
564	20230713	093000	26444036	884	884	884	884	100
565	20230713	092900	26355636	886	886	886	886	0
566	20230713	092800	26355636	886	885	886	885	20
567	20230713	092700	26337926	882	886	886	882	10354
568	20230713	092600	17184079	886	886	886	886	0
569	20230713	092500	17184079	886	886	886	886	0
570	20230713	092400	17184079	886	885	886	885	1500
571	20230713	092300	15856079	885	885	885	885	0
572	20230713	092200	15856079	885	885	885	885	621
573	20230713	092100	15306494	886	886	886	886	249
574	20230713	092000	15085880	886	886	886	886	5
575	20230713	091900	15081450	886	886	886	886	0
576	20230713	091800	15081450	886	886	886	886	936
577	20230713	091700	14252154	886	886	886	886	466
578	20230713	091600	13839278	890	890	890	890	1
579	20230713	091500	13838388	888	889	890	888	6516
580	20230713	091400	8046178	889	888	889	888	11
581	20230713	091300	8036409	888	888	888	888	40
582	20230713	091200	8000889	884	885	885	884	758
583	20230713	091100	7330359	885	885	885	885	500
584	20230713	091000	6887859	885	885	885	885	500
585	20230713	090900	6445359	884	884	884	884	340
586	20230713	090800	6144799	884	884	884	884	0
587	20230713	090700	6144799	884	884	884	884	0
588	20230713	090600	6144799	884	884	884	884	1022
589	20230713	090500	5241351	890	886	890	885	2643
590	20230713	090400	2902270	890	890	890	890	0
591	20230713	090300	2902270	890	890	890	890	0
592	20230713	090200	2902270	890	890	890	890	1
593	20230713	090100	2901380	886	886	886	886	0
594	20230713	090000	2901380	886	890	890	886	3217