KissMeData/033250/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	190900	119786032	996	996	996	996	2026
3	20230706	190800	119786032	996	996	996	996	0
4	20230706	190700	119786032	996	996	996	996	0
5	20230706	190600	119786032	996	996	996	996	0
6	20230706	190500	119786032	996	996	996	996	0
7	20230706	190400	119786032	996	996	996	996	0
8	20230706	190300	119786032	996	996	996	996	0
9	20230706	190200	119786032	996	996	996	996	0
10	20230706	190100	119786032	996	996	996	996	0
11	20230706	190000	119786032	996	996	996	996	0
12	20230706	185900	119786032	996	996	996	996	0
13	20230706	185800	119786032	996	996	996	996	0
14	20230706	185700	119786032	996	996	996	996	0
15	20230706	185600	119786032	996	996	996	996	0
16	20230706	185500	119786032	996	996	996	996	0
17	20230706	185400	119786032	996	996	996	996	0
18	20230706	185300	119786032	996	996	996	996	0
19	20230706	185200	119786032	996	996	996	996	0
20	20230706	185100	119786032	996	996	996	996	0
21	20230706	185000	119786032	996	996	996	996	0
22	20230706	184900	119786032	996	996	996	996	0
23	20230706	184800	119786032	996	996	996	996	0
24	20230706	184700	119786032	996	996	996	996	0
25	20230706	184600	119786032	996	996	996	996	0
26	20230706	184500	119786032	996	996	996	996	0
27	20230706	184400	119786032	996	996	996	996	0
28	20230706	184300	119786032	996	996	996	996	0
29	20230706	184200	119786032	996	996	996	996	0
30	20230706	184100	119786032	996	996	996	996	0
31	20230706	184000	119786032	996	996	996	996	0
32	20230706	183900	119786032	996	996	996	996	2026
33	20230706	183800	119786032	996	996	996	996	0
34	20230706	183700	119786032	996	996	996	996	0
35	20230706	183600	119786032	996	996	996	996	0
36	20230706	183500	119786032	996	996	996	996	0
37	20230706	183400	119786032	996	996	996	996	0
38	20230706	183300	119786032	996	996	996	996	0
39	20230706	183200	119786032	996	996	996	996	0
40	20230706	183100	119786032	996	996	996	996	0
41	20230706	183000	119786032	996	996	996	996	0
42	20230706	182900	119786032	996	996	996	996	0
43	20230706	182800	119786032	996	996	996	996	0
44	20230706	182700	119786032	996	996	996	996	0
45	20230706	182600	119786032	996	996	996	996	0
46	20230706	182500	119786032	996	996	996	996	0
47	20230706	182400	119786032	996	996	996	996	0
48	20230706	182300	119786032	996	996	996	996	0
49	20230706	182200	119786032	996	996	996	996	0
50	20230706	182100	119786032	996	996	996	996	0
51	20230706	182000	119786032	996	996	996	996	0
52	20230706	181900	119786032	996	996	996	996	0
53	20230706	181800	119786032	996	996	996	996	0
54	20230706	181700	119786032	996	996	996	996	0
55	20230706	181600	119786032	996	996	996	996	0
56	20230706	181500	119786032	996	996	996	996	0
57	20230706	181400	119786032	996	996	996	996	0
58	20230706	181300	119786032	996	996	996	996	0
59	20230706	181200	119786032	996	996	996	996	0
60	20230706	181100	119786032	996	996	996	996	0
61	20230706	181000	119786032	996	996	996	996	0
62	20230706	180900	119786032	996	996	996	996	2026
63	20230706	180800	119786032	996	996	996	996	0
64	20230706	180700	119786032	996	996	996	996	0
65	20230706	180600	119786032	996	996	996	996	0
66	20230706	180500	119786032	996	996	996	996	0
67	20230706	180400	119786032	996	996	996	996	0
68	20230706	180300	119786032	996	996	996	996	0
69	20230706	180200	119786032	996	996	996	996	0
70	20230706	180100	119786032	996	996	996	996	0
71	20230706	180000	119786032	996	996	996	996	0
72	20230706	175900	119786032	996	996	996	996	0
73	20230706	175800	119786032	996	996	996	996	0
74	20230706	175700	119786032	996	996	996	996	0
75	20230706	175600	119786032	996	996	996	996	0
76	20230706	175500	119786032	996	996	996	996	0
77	20230706	175400	119786032	996	996	996	996	0
78	20230706	175300	119786032	996	996	996	996	0
79	20230706	175200	119786032	996	996	996	996	0
80	20230706	175100	119786032	996	996	996	996	0
81	20230706	175000	119786032	996	996	996	996	0
82	20230706	174900	119786032	996	996	996	996	0
83	20230706	174800	119786032	996	996	996	996	0
84	20230706	174700	119786032	996	996	996	996	0
85	20230706	174600	119786032	996	996	996	996	0
86	20230706	174500	119786032	996	996	996	996	0
87	20230706	174400	119786032	996	996	996	996	0
88	20230706	174300	119786032	996	996	996	996	0
89	20230706	174200	119786032	996	996	996	996	0
90	20230706	174100	119786032	996	996	996	996	0
91	20230706	174000	119786032	996	996	996	996	0
92	20230706	173900	119786032	996	996	996	996	2026
93	20230706	173800	119786032	996	996	996	996	0
94	20230706	173700	119786032	996	996	996	996	0
95	20230706	173600	119786032	996	996	996	996	0
96	20230706	173500	119786032	996	996	996	996	0
97	20230706	173400	119786032	996	996	996	996	0
98	20230706	173300	119786032	996	996	996	996	0
99	20230706	173200	119786032	996	996	996	996	0
100	20230706	173100	119786032	996	996	996	996	0
101	20230706	173000	119786032	996	996	996	996	0
102	20230706	172900	119786032	996	996	996	996	0
103	20230706	172800	119786032	996	996	996	996	0
104	20230706	172700	119786032	996	996	996	996	0
105	20230706	172600	119786032	996	996	996	996	0
106	20230706	172500	119786032	996	996	996	996	0
107	20230706	172400	119786032	996	996	996	996	0
108	20230706	172300	119786032	996	996	996	996	0
109	20230706	172200	119786032	996	996	996	996	0
110	20230706	172100	119786032	996	996	996	996	0
111	20230706	172000	119786032	996	996	996	996	0
112	20230706	171900	119786032	996	996	996	996	0
113	20230706	171800	119786032	996	996	996	996	0
114	20230706	171700	119786032	996	996	996	996	0
115	20230706	171600	119786032	996	996	996	996	0
116	20230706	171500	119786032	996	996	996	996	0
117	20230706	171400	119786032	996	996	996	996	0
118	20230706	171300	119786032	996	996	996	996	0
119	20230706	171200	119786032	996	996	996	996	0
120	20230706	171100	119786032	996	996	996	996	0
121	20230706	171000	119786032	996	996	996	996	0
122	20230706	170900	119786032	996	996	996	996	2026
123	20230706	170800	119786032	996	996	996	996	0
124	20230706	170700	119786032	996	996	996	996	0
125	20230706	170600	119786032	996	996	996	996	0
126	20230706	170500	119786032	996	996	996	996	0
127	20230706	170400	119786032	996	996	996	996	0
128	20230706	170300	119786032	996	996	996	996	0
129	20230706	170200	119786032	996	996	996	996	0
130	20230706	170100	119786032	996	996	996	996	0
131	20230706	170000	119786032	996	996	996	996	0
132	20230706	165900	119786032	996	996	996	996	0
133	20230706	165800	119786032	996	996	996	996	0
134	20230706	165700	119786032	996	996	996	996	0
135	20230706	165600	119786032	996	996	996	996	0
136	20230706	165500	119786032	996	996	996	996	0
137	20230706	165400	119786032	996	996	996	996	0
138	20230706	165300	119786032	996	996	996	996	0
139	20230706	165200	119786032	996	996	996	996	0
140	20230706	165100	119786032	996	996	996	996	0
141	20230706	165000	119786032	996	996	996	996	0
142	20230706	164900	119786032	996	996	996	996	0
143	20230706	164800	119786032	996	996	996	996	0
144	20230706	164700	119786032	996	996	996	996	0
145	20230706	164600	119786032	996	996	996	996	0
146	20230706	164500	119786032	996	996	996	996	0
147	20230706	164400	119786032	996	996	996	996	0
148	20230706	164300	119786032	996	996	996	996	0
149	20230706	164200	119786032	996	996	996	996	0
150	20230706	164100	119786032	996	996	996	996	0
151	20230706	164000	119786032	996	996	996	996	0
152	20230706	163900	119786032	996	996	996	996	2026
153	20230706	163800	119786032	996	996	996	996	0
154	20230706	163700	119786032	996	996	996	996	0
155	20230706	163600	119786032	996	996	996	996	0
156	20230706	163500	119786032	996	996	996	996	0
157	20230706	163400	119786032	996	996	996	996	0
158	20230706	163300	119786032	996	996	996	996	0
159	20230706	163200	119786032	996	996	996	996	0
160	20230706	163100	119786032	996	996	996	996	0
161	20230706	163000	119786032	996	996	996	996	0
162	20230706	162900	119786032	996	996	996	996	0
163	20230706	162800	119786032	996	996	996	996	0
164	20230706	162700	119786032	996	996	996	996	0
165	20230706	162600	119786032	996	996	996	996	0
166	20230706	162500	119786032	996	996	996	996	0
167	20230706	162400	119786032	996	996	996	996	0
168	20230706	162300	119786032	996	996	996	996	0
169	20230706	162200	119786032	996	996	996	996	0
170	20230706	162100	119786032	996	996	996	996	0
171	20230706	162000	119786032	996	996	996	996	0
172	20230706	161900	119786032	996	996	996	996	0
173	20230706	161800	119786032	996	996	996	996	0
174	20230706	161700	119786032	996	996	996	996	0
175	20230706	161600	119786032	996	996	996	996	0
176	20230706	161500	119786032	996	996	996	996	0
177	20230706	161400	119786032	996	996	996	996	0
178	20230706	161300	119786032	996	996	996	996	0
179	20230706	161200	119786032	996	996	996	996	0
180	20230706	161100	119786032	996	996	996	996	0
181	20230706	161000	119786032	996	996	996	996	0
182	20230706	160900	119786032	996	996	996	996	2026
183	20230706	160800	119786032	996	996	996	996	0
184	20230706	160700	119786032	996	996	996	996	0
185	20230706	160600	119786032	996	996	996	996	0
186	20230706	160500	119786032	996	996	996	996	0
187	20230706	160400	119786032	996	996	996	996	0
188	20230706	160300	119786032	996	996	996	996	0
189	20230706	160200	119786032	996	996	996	996	0
190	20230706	160100	119786032	996	996	996	996	0
191	20230706	160000	119786032	996	996	996	996	0
192	20230706	155900	119786032	996	996	996	996	0
193	20230706	155800	119786032	996	996	996	996	0
194	20230706	155700	119786032	996	996	996	996	0
195	20230706	155600	119786032	996	996	996	996	0
196	20230706	155500	119786032	996	996	996	996	0
197	20230706	155400	119786032	996	996	996	996	0
198	20230706	155300	119786032	996	996	996	996	0
199	20230706	155200	119786032	996	996	996	996	0
200	20230706	155100	119786032	996	996	996	996	0
201	20230706	155000	119786032	996	996	996	996	0
202	20230706	154900	119786032	996	996	996	996	0
203	20230706	154800	119786032	996	996	996	996	0
204	20230706	154700	119786032	996	996	996	996	0
205	20230706	154600	119786032	996	996	996	996	0
206	20230706	154500	119786032	996	996	996	996	0
207	20230706	154400	119786032	996	996	996	996	0
208	20230706	154300	119786032	996	996	996	996	0
209	20230706	154200	119786032	996	996	996	996	0
210	20230706	154100	119786032	996	996	996	996	0
211	20230706	154000	119786032	996	996	996	996	0
212	20230706	153900	119786032	996	996	996	996	2026
213	20230706	153800	119786032	996	996	996	996	0
214	20230706	153700	119786032	996	996	996	996	0
215	20230706	153600	119786032	996	996	996	996	0
216	20230706	153500	119786032	996	996	996	996	0
217	20230706	153400	119786032	996	996	996	996	0
218	20230706	153300	119786032	996	996	996	996	0
219	20230706	153200	119786032	996	996	996	996	0
220	20230706	153100	119786032	996	996	996	996	0
221	20230706	153000	119786032	996	996	996	996	2026
222	20230706	152900	117768136	994	994	994	994	0
223	20230706	152800	117768136	994	994	994	994	0
224	20230706	152700	117768136	994	994	994	994	0
225	20230706	152600	117768136	994	994	994	994	0
226	20230706	152500	117768136	994	994	994	994	0
227	20230706	152400	117768136	994	994	994	994	0
228	20230706	152300	117768136	994	994	994	994	0
229	20230706	152200	117768136	994	994	994	994	0
230	20230706	152100	117768136	994	994	994	994	0
231	20230706	152000	117768136	994	994	994	994	0
232	20230706	151900	117768136	994	995	995	994	720
233	20230706	151800	117051756	996	996	996	996	0
234	20230706	151700	117051756	996	996	996	996	0
235	20230706	151600	117051756	996	996	996	996	2
236	20230706	151500	117049764	994	994	994	994	0
237	20230706	151400	117049764	994	994	994	994	0
238	20230706	151300	117049764	994	994	994	994	0
239	20230706	151200	117049764	994	994	994	994	0
240	20230706	151100	117049764	994	994	994	994	0
241	20230706	151000	117049764	994	995	995	994	498
242	20230706	150900	116554274	997	997	997	997	0
243	20230706	150800	116554274	997	997	997	997	0
244	20230706	150700	116554274	997	997	997	997	38
245	20230706	150600	116516388	997	997	997	997	0
246	20230706	150500	116516388	997	997	997	997	5
247	20230706	150400	116511403	995	995	995	995	22
248	20230706	150300	116489513	995	996	996	995	3189
249	20230706	150200	113314408	996	996	996	996	20
250	20230706	150100	113294488	996	996	996	996	1326
251	20230706	150000	111973792	996	996	996	996	1239
252	20230706	145900	110739748	996	996	996	996	20
253	20230706	145800	110719828	997	996	997	996	161
254	20230706	145700	110559389	996	996	996	996	1970
255	20230706	145600	108597269	996	996	996	996	766
256	20230706	145500	107834333	996	996	996	996	0
257	20230706	145400	107834333	996	996	996	996	0
258	20230706	145300	107834333	996	996	996	996	100
259	20230706	145200	107734733	996	996	996	996	10
260	20230706	145100	107724773	996	996	996	996	147
261	20230706	145000	107578361	996	996	996	996	908
262	20230706	144900	106673993	997	997	997	997	184
263	20230706	144800	106490545	996	996	996	996	3728
264	20230706	144700	102777457	997	997	997	997	20
265	20230706	144600	102757517	996	996	996	996	0
266	20230706	144500	102757517	996	996	996	996	81
267	20230706	144400	102676841	997	997	997	997	0
268	20230706	144300	102676841	997	997	997	997	82
269	20230706	144200	102595087	997	997	997	997	3
270	20230706	144100	102592096	997	997	997	997	3
271	20230706	144000	102589105	997	997	997	997	10
272	20230706	143900	102579135	996	996	996	996	0
273	20230706	143800	102579135	996	996	996	996	0
274	20230706	143700	102579135	996	996	996	996	0
275	20230706	143600	102579135	996	996	996	996	0
276	20230706	143500	102579135	996	996	996	996	82
277	20230706	143400	102497463	997	997	997	997	1
278	20230706	143300	102496466	997	997	997	997	0
279	20230706	143200	102496466	997	997	997	997	0
280	20230706	143100	102496466	997	997	997	997	6
281	20230706	143000	102490484	997	997	997	997	0
282	20230706	142900	102490484	997	997	997	997	1389
283	20230706	142800	101105651	997	997	997	997	275
284	20230706	142700	100831476	997	997	997	997	0
285	20230706	142600	100831476	997	997	997	997	0
286	20230706	142500	100831476	997	997	997	997	0
287	20230706	142400	100831476	997	997	997	997	0
288	20230706	142300	100831476	997	997	997	997	0
289	20230706	142200	100831476	997	997	997	997	0
290	20230706	142100	100831476	997	997	997	997	0
291	20230706	142000	100831476	997	997	997	997	1000
292	20230706	141900	99834476	997	997	997	997	0
293	20230706	141800	99834476	997	997	997	997	0
294	20230706	141700	99834476	997	997	997	997	0
295	20230706	141600	99834476	997	997	997	997	0
296	20230706	141500	99834476	997	998	998	997	302
297	20230706	141400	99533242	1002	1002	1002	1002	0
298	20230706	141300	99533242	1002	1002	1002	1002	22
299	20230706	141200	99511198	1002	1002	1002	1002	0
300	20230706	141100	99511198	1002	1002	1002	1002	0
301	20230706	141000	99511198	1002	1002	1002	1002	0
302	20230706	140900	99511198	1002	1000	1002	1000	147
303	20230706	140800	99364037	1000	1000	1000	1000	0
304	20230706	140700	99364037	1000	1000	1000	1000	0
305	20230706	140600	99364037	1000	1000	1000	1000	0
306	20230706	140500	99364037	1000	1000	1000	1000	100
307	20230706	140400	99264037	1000	1000	1000	1000	0
308	20230706	140300	99264037	1000	1000	1000	1000	0
309	20230706	140200	99264037	1000	1000	1000	1000	0
310	20230706	140100	99264037	1000	1000	1000	1000	0
311	20230706	140000	99264037	1000	1000	1000	1000	0
312	20230706	135900	99264037	1000	1000	1000	1000	10
313	20230706	135800	99254037	1000	1000	1000	1000	83
314	20230706	135700	99171037	998	998	998	998	0
315	20230706	135600	99171037	998	998	998	998	264
316	20230706	135500	98907565	998	998	998	998	0
317	20230706	135400	98907565	998	998	998	998	3300
318	20230706	135300	95614165	998	998	998	998	0
319	20230706	135200	95614165	998	998	998	998	0
320	20230706	135100	95614165	998	997	998	997	31
321	20230706	135000	95583248	997	997	997	997	21
322	20230706	134900	95562311	997	997	997	997	950
323	20230706	134800	94615161	997	997	997	997	0
324	20230706	134700	94615161	997	997	997	997	0
325	20230706	134600	94615161	997	997	997	997	21
326	20230706	134500	94594224	997	997	997	997	42
327	20230706	134400	94552350	998	998	998	998	0
328	20230706	134300	94552350	998	998	998	998	752
329	20230706	134200	93801854	997	997	997	997	0
330	20230706	134100	93801854	997	997	997	997	21
331	20230706	134000	93780917	998	998	998	998	0
332	20230706	133900	93780917	998	998	998	998	0
333	20230706	133800	93780917	998	998	998	998	0
334	20230706	133700	93780917	998	998	998	998	0
335	20230706	133600	93780917	998	997	998	997	3031
336	20230706	133500	90759000	997	997	997	997	21
337	20230706	133400	90738063	997	997	997	997	21
338	20230706	133300	90717126	997	998	998	997	299
339	20230706	133200	90418923	998	998	998	998	1000
340	20230706	133100	89420923	997	997	997	997	21
341	20230706	133000	89399986	997	997	997	997	21
342	20230706	132900	89379049	997	997	997	997	4228
343	20230706	132800	85163733	997	997	997	997	22
344	20230706	132700	85141799	998	998	998	998	101
345	20230706	132600	85041001	998	998	998	998	0
346	20230706	132500	85041001	998	998	998	998	0
347	20230706	132400	85041001	998	998	998	998	0
348	20230706	132300	85041001	998	998	998	998	0
349	20230706	132200	85041001	998	998	998	998	10
350	20230706	132100	85031021	998	998	998	998	0
351	20230706	132000	85031021	998	998	998	998	0
352	20230706	131900	85031021	998	998	998	998	0
353	20230706	131800	85031021	998	998	998	998	0
354	20230706	131700	85031021	998	998	998	998	0
355	20230706	131600	85031021	998	998	998	998	0
356	20230706	131500	85031021	998	998	998	998	0
357	20230706	131400	85031021	998	998	998	998	10
358	20230706	131300	85021041	1000	1000	1000	1000	0
359	20230706	131200	85021041	1000	1000	1000	1000	0
360	20230706	131100	85021041	1000	1000	1000	1000	0
361	20230706	131000	85021041	1000	1000	1000	1000	5
362	20230706	130900	85016041	1000	1000	1000	1000	0
363	20230706	130800	85016041	1000	1000	1000	1000	402
364	20230706	130700	84614041	1000	1000	1000	1000	0
365	20230706	130600	84614041	1000	998	1000	998	10
366	20230706	130500	84604044	997	997	997	997	509
367	20230706	130400	84096571	999	999	999	999	0
368	20230706	130300	84096571	999	999	999	999	779
369	20230706	130200	83318350	999	999	999	999	1
370	20230706	130100	83317351	999	999	999	999	22
371	20230706	130000	83295373	997	997	997	997	0
372	20230706	125900	83295373	997	997	997	997	0
373	20230706	125800	83295373	997	997	997	997	0
374	20230706	125700	83295373	997	997	997	997	0
375	20230706	125600	83295373	997	997	997	997	0
376	20230706	125500	83295373	997	997	997	997	64
377	20230706	125400	83231565	998	998	998	998	0
378	20230706	125300	83231565	998	998	998	998	5538
379	20230706	125200	77704641	998	998	998	998	25
380	20230706	125100	77679691	998	998	998	998	0
381	20230706	125000	77679691	998	998	998	998	0
382	20230706	124900	77679691	998	998	998	998	79
383	20230706	124800	77600849	1000	1000	1000	1000	0
384	20230706	124700	77600849	1000	1000	1000	1000	44
385	20230706	124600	77556849	1000	1000	1000	1000	0
386	20230706	124500	77556849	1000	1000	1000	1000	0
387	20230706	124400	77556849	1000	1000	1000	1000	0
388	20230706	124300	77556849	1000	1000	1000	1000	0
389	20230706	124200	77556849	1000	1000	1000	1000	0
390	20230706	124100	77556849	1000	1000	1000	1000	4
391	20230706	124000	77552849	1000	999	1000	999	100
392	20230706	123900	77452858	1000	1000	1000	1000	0
393	20230706	123800	77452858	1000	1000	1000	1000	0
394	20230706	123700	77452858	1000	1000	1000	1000	0
395	20230706	123600	77452858	1000	1000	1000	1000	0
396	20230706	123500	77452858	1000	1000	1000	1000	0
397	20230706	123400	77452858	1000	998	1000	998	86
398	20230706	123300	77366872	999	999	999	999	200
399	20230706	123200	77167072	1001	1001	1001	1001	0
400	20230706	123100	77167072	1001	1001	1001	1001	0
401	20230706	123000	77167072	1001	1001	1001	1001	0
402	20230706	122900	77167072	1001	1001	1001	1001	0
403	20230706	122800	77167072	1001	1001	1001	1001	0
404	20230706	122700	77167072	1001	1001	1001	1001	1500
405	20230706	122600	75665572	1001	1001	1001	1001	0
406	20230706	122500	75665572	1001	1001	1001	1001	0
407	20230706	122400	75665572	1001	1001	1001	1001	0
408	20230706	122300	75665572	1001	1001	1001	1001	1
409	20230706	122200	75664571	1001	1001	1001	1001	613
410	20230706	122100	75050958	1000	1000	1000	1000	0
411	20230706	122000	75050958	1000	1000	1000	1000	0
412	20230706	121900	75050958	1000	1000	1000	1000	0
413	20230706	121800	75050958	1000	1000	1000	1000	0
414	20230706	121700	75050958	1000	1000	1000	1000	821
415	20230706	121600	74229958	1000	1000	1000	1000	2
416	20230706	121500	74227958	1000	1000	1000	1000	0
417	20230706	121400	74227958	1000	1000	1000	1000	0
418	20230706	121300	74227958	1000	1000	1000	1000	41
419	20230706	121200	74186958	1000	1000	1000	1000	0
420	20230706	121100	74186958	1000	1000	1000	1000	0
421	20230706	121000	74186958	1000	1000	1000	1000	1204
422	20230706	120900	72982958	997	997	997	997	0
423	20230706	120800	72982958	997	997	997	997	0
424	20230706	120700	72982958	997	997	997	997	0
425	20230706	120600	72982958	997	997	997	997	0
426	20230706	120500	72982958	997	997	997	997	0
427	20230706	120400	72982958	997	997	997	997	0
428	20230706	120300	72982958	997	997	997	997	5
429	20230706	120200	72977973	997	997	997	997	0
430	20230706	120100	72977973	997	997	997	997	0
431	20230706	120000	72977973	997	997	997	997	0
432	20230706	115900	72977973	997	997	997	997	0
433	20230706	115800	72977973	997	997	997	997	0
434	20230706	115700	72977973	997	997	997	997	0
435	20230706	115600	72977973	997	997	997	997	0
436	20230706	115500	72977973	997	997	997	997	0
437	20230706	115400	72977973	997	997	997	997	0
438	20230706	115300	72977973	997	997	997	997	0
439	20230706	115200	72977973	997	997	997	997	140
440	20230706	115100	72838393	997	997	997	997	0
441	20230706	115000	72838393	997	997	997	997	2
442	20230706	114900	72836399	998	998	998	998	0
443	20230706	114800	72836399	998	998	998	998	75
444	20230706	114700	72761549	998	998	998	998	0
445	20230706	114600	72761549	998	998	998	998	0
446	20230706	114500	72761549	998	998	998	998	0
447	20230706	114400	72761549	998	999	999	998	9
448	20230706	114300	72752566	999	999	999	999	7
449	20230706	114200	72745573	1000	1000	1000	1000	210
450	20230706	114100	72535573	999	999	999	999	0
451	20230706	114000	72535573	999	999	999	999	1
452	20230706	113900	72534574	999	999	999	999	1
453	20230706	113800	72533575	999	999	999	999	30
454	20230706	113700	72503605	999	999	999	999	0
455	20230706	113600	72503605	999	999	999	999	0
456	20230706	113500	72503605	999	999	999	999	1
457	20230706	113400	72502606	997	997	997	997	1
458	20230706	113300	72501609	997	999	999	997	38
459	20230706	113200	72463677	999	999	999	999	0
460	20230706	113100	72463677	999	999	999	999	1
461	20230706	113000	72462678	999	999	999	999	1
462	20230706	112900	72461679	999	999	999	999	32
463	20230706	112800	72429711	999	999	999	999	0
464	20230706	112700	72429711	999	999	999	999	0
465	20230706	112600	72429711	999	999	999	999	0
466	20230706	112500	72429711	999	998	999	998	13
467	20230706	112400	72416725	1000	1000	1000	1000	0
468	20230706	112300	72416725	1000	1000	1000	1000	0
469	20230706	112200	72416725	1000	1000	1000	1000	0
470	20230706	112100	72416725	1000	1000	1000	1000	0
471	20230706	112000	72416725	1000	1000	1000	1000	0
472	20230706	111900	72416725	1000	1000	1000	1000	300
473	20230706	111800	72116725	1000	1000	1000	1000	0
474	20230706	111700	72116725	1000	1000	1000	1000	0
475	20230706	111600	72116725	1000	1000	1000	1000	0
476	20230706	111500	72116725	1000	1000	1000	1000	0
477	20230706	111400	72116725	1000	1000	1000	1000	0
478	20230706	111300	72116725	1000	1000	1000	1000	0
479	20230706	111200	72116725	1000	1000	1000	1000	1
480	20230706	111100	72115725	1001	1001	1001	1001	0
481	20230706	111000	72115725	1001	1001	1001	1001	0
482	20230706	110900	72115725	1001	1001	1001	1001	0
483	20230706	110800	72115725	1001	997	1001	997	501
484	20230706	110700	71615248	997	997	997	997	0
485	20230706	110600	71615248	997	996	997	996	45
486	20230706	110500	71570384	996	996	996	996	2
487	20230706	110400	71568392	996	996	996	996	37
488	20230706	110300	71531540	996	996	996	996	38
489	20230706	110200	71493692	995	996	996	995	12
490	20230706	110100	71481749	996	999	999	996	3072
491	20230706	110000	68413200	999	999	999	999	0
492	20230706	105900	68413200	999	999	999	999	0
493	20230706	105800	68413200	999	999	999	999	0
494	20230706	105700	68413200	999	999	999	999	0
495	20230706	105600	68413200	999	999	999	999	0
496	20230706	105500	68413200	999	999	999	999	0
497	20230706	105400	68413200	999	999	999	999	0
498	20230706	105300	68413200	999	999	999	999	0
499	20230706	105200	68413200	999	999	999	999	0
500	20230706	105100	68413200	999	999	999	999	0
501	20230706	105000	68413200	999	999	999	999	20
502	20230706	104900	68393220	1000	1000	1000	1000	227
503	20230706	104800	68166220	1003	1003	1003	1003	0
504	20230706	104700	68166220	1003	1003	1003	1003	219
505	20230706	104600	67946563	1003	1003	1003	1003	0
506	20230706	104500	67946563	1003	1003	1003	1003	8
507	20230706	104400	67938539	1000	1000	1000	1000	1000
508	20230706	104300	66938539	1000	1000	1000	1000	0
509	20230706	104200	66938539	1000	1000	1000	1000	0
510	20230706	104100	66938539	1000	1000	1000	1000	0
511	20230706	104000	66938539	1000	1000	1000	1000	0
512	20230706	103900	66938539	1000	1001	1001	1000	1000
513	20230706	103800	65938519	1002	1002	1002	1002	89
514	20230706	103700	65849341	1002	1003	1003	1002	24
515	20230706	103600	65825289	1003	1003	1003	1003	0
516	20230706	103500	65825289	1003	1003	1003	1003	41
517	20230706	103400	65784166	1003	1003	1003	1003	0
518	20230706	103300	65784166	1003	1003	1003	1003	0
519	20230706	103200	65784166	1003	1003	1003	1003	0
520	20230706	103100	65784166	1003	1003	1003	1003	251
521	20230706	103000	65532413	1003	1003	1003	1003	27
522	20230706	102900	65505332	1003	1003	1003	1003	0
523	20230706	102800	65505332	1003	1003	1003	1003	0
524	20230706	102700	65505332	1003	1003	1003	1003	0
525	20230706	102600	65505332	1003	1003	1003	1003	3
526	20230706	102500	65502323	1004	1004	1004	1004	0
527	20230706	102400	65502323	1004	1004	1004	1004	0
528	20230706	102300	65502323	1004	1004	1004	1004	0
529	20230706	102200	65502323	1004	1004	1004	1004	0
530	20230706	102100	65502323	1004	1004	1004	1004	0
531	20230706	102000	65502323	1004	1004	1004	1004	2
532	20230706	101900	65500315	1004	1004	1004	1004	0
533	20230706	101800	65500315	1004	1004	1004	1004	0
534	20230706	101700	65500315	1004	1004	1004	1004	0
535	20230706	101600	65500315	1004	1004	1004	1004	0
536	20230706	101500	65500315	1004	1004	1004	1004	0
537	20230706	101400	65500315	1004	1001	1004	1001	5031
538	20230706	101300	60463180	1000	1000	1000	1000	200
539	20230706	101200	60263180	1000	1000	1000	1000	393
540	20230706	101100	59870180	1000	999	1000	999	250
541	20230706	101000	59620380	998	998	998	998	1
542	20230706	100900	59619382	998	998	998	998	0
543	20230706	100800	59619382	998	998	998	998	618
544	20230706	100700	59002618	998	998	998	998	722
545	20230706	100600	58282062	998	998	998	998	0
546	20230706	100500	58282062	998	998	998	998	10
547	20230706	100400	58272082	999	999	999	999	1
548	20230706	100300	58271083	998	998	998	998	0
549	20230706	100200	58271083	998	998	998	998	2000
550	20230706	100100	56275083	998	996	998	996	4061
551	20230706	100000	52222860	996	996	996	996	16
552	20230706	095900	52206924	995	994	995	994	54
553	20230706	095800	52153238	993	993	993	993	0
554	20230706	095700	52153238	993	993	993	993	141
555	20230706	095600	52013225	994	994	994	994	22
556	20230706	095500	51991357	994	994	994	994	0
557	20230706	095400	51991357	994	994	994	994	0
558	20230706	095300	51991357	994	994	994	994	0
559	20230706	095200	51991357	994	994	994	994	576
560	20230706	095100	51418813	993	993	993	993	0
561	20230706	095000	51418813	993	993	993	993	0
562	20230706	094900	51418813	993	993	993	993	0
563	20230706	094800	51418813	993	993	993	993	188
564	20230706	094700	51232129	993	993	993	993	0
565	20230706	094600	51232129	993	993	993	993	477
566	20230706	094500	50758468	988	991	991	988	1557
567	20230706	094400	49220100	993	993	993	993	0
568	20230706	094300	49220100	993	993	993	993	10
569	20230706	094200	49210170	993	993	993	993	0
570	20230706	094100	49210170	993	993	993	993	0
571	20230706	094000	49210170	993	993	993	993	2
572	20230706	093900	49208184	988	989	989	988	385
573	20230706	093800	48827754	988	988	988	988	0
574	20230706	093700	48827754	988	993	993	988	1479
575	20230706	093600	47366497	988	988	988	988	100
576	20230706	093500	47267697	988	988	988	988	912
577	20230706	093400	46366641	988	997	997	988	9184
578	20230706	093300	37288342	989	989	989	989	0
579	20230706	093200	37288342	989	998	998	988	17049
580	20230706	093100	20420105	995	995	995	995	676
581	20230706	093000	19747485	995	994	995	994	410
582	20230706	092900	19339885	995	995	995	995	0
583	20230706	092800	19339885	995	994	995	994	11
584	20230706	092700	19328950	995	995	995	995	101
585	20230706	092600	19228455	995	995	995	995	10
586	20230706	092500	19218505	995	994	995	994	442
587	20230706	092400	18778807	994	997	997	991	2479
588	20230706	092300	16315146	998	998	998	998	0
589	20230706	092200	16315146	998	998	998	998	100
590	20230706	092100	16215346	998	998	998	998	0
591	20230706	092000	16215346	998	997	998	997	269
592	20230706	091900	15946894	995	995	995	995	295
593	20230706	091800	15653369	995	995	995	995	0
594	20230706	091700	15653369	995	997	997	995	623
595	20230706	091600	15033139	998	998	998	998	1001
596	20230706	091500	14034141	999	1002	1002	999	413
597	20230706	091400	13620345	999	1002	1002	999	210
598	20230706	091300	13410525	1003	1002	1004	1002	32
599	20230706	091200	13378412	1004	1004	1004	1004	0
600	20230706	091100	13378412	1004	1004	1004	1004	0
601	20230706	091000	13378412	1004	1004	1005	1003	1669
602	20230706	090900	11702543	1004	1003	1004	1003	290
603	20230706	090800	11411384	1004	1004	1004	1004	55
604	20230706	090700	11356164	1004	1004	1004	1004	0
605	20230706	090600	11356164	1004	1004	1004	1004	0
606	20230706	090500	11356164	1004	1004	1004	1004	1451
607	20230706	090400	9899360	1004	1004	1004	1004	20
608	20230706	090300	9879280	1004	1004	1004	1004	1
609	20230706	090200	9878276	997	997	997	997	0
610	20230706	090100	9878276	997	997	997	997	2740
611	20230706	090000	7146496	997	997	997	997	7168