KissMeData/043710/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	191400	3388403816	990	990	990	990	18622
3	20230703	191300	3388403816	990	990	990	990	0
4	20230703	191200	3388403816	990	990	990	990	0
5	20230703	191100	3388403816	990	990	990	990	0
6	20230703	191000	3388403816	990	990	990	990	0
7	20230703	190900	3388403816	990	990	990	990	0
8	20230703	190800	3388403816	990	990	990	990	0
9	20230703	190700	3388403816	990	990	990	990	0
10	20230703	190600	3388403816	990	990	990	990	0
11	20230703	190500	3388403816	990	990	990	990	0
12	20230703	190400	3388403816	990	990	990	990	0
13	20230703	190300	3388403816	990	990	990	990	0
14	20230703	190200	3388403816	990	990	990	990	0
15	20230703	190100	3388403816	990	990	990	990	0
16	20230703	190000	3388403816	990	990	990	990	0
17	20230703	185900	3388403816	990	990	990	990	0
18	20230703	185800	3388403816	990	990	990	990	0
19	20230703	185700	3388403816	990	990	990	990	0
20	20230703	185600	3388403816	990	990	990	990	0
21	20230703	185500	3388403816	990	990	990	990	0
22	20230703	185400	3388403816	990	990	990	990	0
23	20230703	185300	3388403816	990	990	990	990	0
24	20230703	185200	3388403816	990	990	990	990	0
25	20230703	185100	3388403816	990	990	990	990	0
26	20230703	185000	3388403816	990	990	990	990	0
27	20230703	184900	3388403816	990	990	990	990	0
28	20230703	184800	3388403816	990	990	990	990	0
29	20230703	184700	3388403816	990	990	990	990	0
30	20230703	184600	3388403816	990	990	990	990	0
31	20230703	184500	3388403816	990	990	990	990	0
32	20230703	184400	3388403816	990	990	990	990	18622
33	20230703	184300	3388403816	990	990	990	990	0
34	20230703	184200	3388403816	990	990	990	990	0
35	20230703	184100	3388403816	990	990	990	990	0
36	20230703	184000	3388403816	990	990	990	990	0
37	20230703	183900	3388403816	990	990	990	990	0
38	20230703	183800	3388403816	990	990	990	990	0
39	20230703	183700	3388403816	990	990	990	990	0
40	20230703	183600	3388403816	990	990	990	990	0
41	20230703	183500	3388403816	990	990	990	990	0
42	20230703	183400	3388403816	990	990	990	990	0
43	20230703	183300	3388403816	990	990	990	990	0
44	20230703	183200	3388403816	990	990	990	990	0
45	20230703	183100	3388403816	990	990	990	990	0
46	20230703	183000	3388403816	990	990	990	990	0
47	20230703	182900	3388403816	990	990	990	990	0
48	20230703	182800	3388403816	990	990	990	990	0
49	20230703	182700	3388403816	990	990	990	990	0
50	20230703	182600	3388403816	990	990	990	990	0
51	20230703	182500	3388403816	990	990	990	990	0
52	20230703	182400	3388403816	990	990	990	990	0
53	20230703	182300	3388403816	990	990	990	990	0
54	20230703	182200	3388403816	990	990	990	990	0
55	20230703	182100	3388403816	990	990	990	990	0
56	20230703	182000	3388403816	990	990	990	990	0
57	20230703	181900	3388403816	990	990	990	990	0
58	20230703	181800	3388403816	990	990	990	990	0
59	20230703	181700	3388403816	990	990	990	990	0
60	20230703	181600	3388403816	990	990	990	990	0
61	20230703	181500	3388403816	990	990	990	990	0
62	20230703	181400	3388403816	990	990	990	990	18622
63	20230703	181300	3388403816	990	990	990	990	0
64	20230703	181200	3388403816	990	990	990	990	0
65	20230703	181100	3388403816	990	990	990	990	0
66	20230703	181000	3388403816	990	990	990	990	0
67	20230703	180900	3388403816	990	990	990	990	0
68	20230703	180800	3388403816	990	990	990	990	0
69	20230703	180700	3388403816	990	990	990	990	0
70	20230703	180600	3388403816	990	990	990	990	0
71	20230703	180500	3388403816	990	990	990	990	0
72	20230703	180400	3388403816	990	990	990	990	0
73	20230703	180300	3388403816	990	990	990	990	0
74	20230703	180200	3388403816	990	990	990	990	0
75	20230703	180100	3388403816	990	990	990	990	0
76	20230703	180000	3388403816	990	990	990	990	0
77	20230703	175900	3388403816	990	990	990	990	0
78	20230703	175800	3388403816	990	990	990	990	0
79	20230703	175700	3388403816	990	990	990	990	0
80	20230703	175600	3388403816	990	990	990	990	0
81	20230703	175500	3388403816	990	990	990	990	0
82	20230703	175400	3388403816	990	990	990	990	0
83	20230703	175300	3388403816	990	990	990	990	0
84	20230703	175200	3388403816	990	990	990	990	0
85	20230703	175100	3388403816	990	990	990	990	0
86	20230703	175000	3388403816	990	990	990	990	0
87	20230703	174900	3388403816	990	990	990	990	0
88	20230703	174800	3388403816	990	990	990	990	0
89	20230703	174700	3388403816	990	990	990	990	0
90	20230703	174600	3388403816	990	990	990	990	0
91	20230703	174500	3388403816	990	990	990	990	0
92	20230703	174400	3388403816	990	990	990	990	18622
93	20230703	174300	3388403816	990	990	990	990	0
94	20230703	174200	3388403816	990	990	990	990	0
95	20230703	174100	3388403816	990	990	990	990	0
96	20230703	174000	3388403816	990	990	990	990	0
97	20230703	173900	3388403816	990	990	990	990	0
98	20230703	173800	3388403816	990	990	990	990	0
99	20230703	173700	3388403816	990	990	990	990	0
100	20230703	173600	3388403816	990	990	990	990	0
101	20230703	173500	3388403816	990	990	990	990	0
102	20230703	173400	3388403816	990	990	990	990	0
103	20230703	173300	3388403816	990	990	990	990	0
104	20230703	173200	3388403816	990	990	990	990	0
105	20230703	173100	3388403816	990	990	990	990	0
106	20230703	173000	3388403816	990	990	990	990	0
107	20230703	172900	3388403816	990	990	990	990	0
108	20230703	172800	3388403816	990	990	990	990	0
109	20230703	172700	3388403816	990	990	990	990	0
110	20230703	172600	3388403816	990	990	990	990	0
111	20230703	172500	3388403816	990	990	990	990	0
112	20230703	172400	3388403816	990	990	990	990	0
113	20230703	172300	3388403816	990	990	990	990	0
114	20230703	172200	3388403816	990	990	990	990	0
115	20230703	172100	3388403816	990	990	990	990	0
116	20230703	172000	3388403816	990	990	990	990	0
117	20230703	171900	3388403816	990	990	990	990	0
118	20230703	171800	3388403816	990	990	990	990	0
119	20230703	171700	3388403816	990	990	990	990	0
120	20230703	171600	3388403816	990	990	990	990	0
121	20230703	171500	3388403816	990	990	990	990	0
122	20230703	171400	3388403816	990	990	990	990	18622
123	20230703	171300	3388403816	990	990	990	990	0
124	20230703	171200	3388403816	990	990	990	990	0
125	20230703	171100	3388403816	990	990	990	990	0
126	20230703	171000	3388403816	990	990	990	990	0
127	20230703	170900	3388403816	990	990	990	990	0
128	20230703	170800	3388403816	990	990	990	990	0
129	20230703	170700	3388403816	990	990	990	990	0
130	20230703	170600	3388403816	990	990	990	990	0
131	20230703	170500	3388403816	990	990	990	990	0
132	20230703	170400	3388403816	990	990	990	990	0
133	20230703	170300	3388403816	990	990	990	990	0
134	20230703	170200	3388403816	990	990	990	990	0
135	20230703	170100	3388403816	990	990	990	990	0
136	20230703	170000	3388403816	990	990	990	990	0
137	20230703	165900	3388403816	990	990	990	990	0
138	20230703	165800	3388403816	990	990	990	990	0
139	20230703	165700	3388403816	990	990	990	990	0
140	20230703	165600	3388403816	990	990	990	990	0
141	20230703	165500	3388403816	990	990	990	990	0
142	20230703	165400	3388403816	990	990	990	990	0
143	20230703	165300	3388403816	990	990	990	990	0
144	20230703	165200	3388403816	990	990	990	990	0
145	20230703	165100	3388403816	990	990	990	990	0
146	20230703	165000	3388403816	990	990	990	990	0
147	20230703	164900	3388403816	990	990	990	990	0
148	20230703	164800	3388403816	990	990	990	990	0
149	20230703	164700	3388403816	990	990	990	990	0
150	20230703	164600	3388403816	990	990	990	990	0
151	20230703	164500	3388403816	990	990	990	990	0
152	20230703	164400	3388403816	990	990	990	990	18622
153	20230703	164300	3388403816	990	990	990	990	0
154	20230703	164200	3388403816	990	990	990	990	0
155	20230703	164100	3388403816	990	990	990	990	0
156	20230703	164000	3388403816	990	990	990	990	0
157	20230703	163900	3388403816	990	990	990	990	0
158	20230703	163800	3388403816	990	990	990	990	0
159	20230703	163700	3388403816	990	990	990	990	0
160	20230703	163600	3388403816	990	990	990	990	0
161	20230703	163500	3388403816	990	990	990	990	0
162	20230703	163400	3388403816	990	990	990	990	0
163	20230703	163300	3388403816	990	990	990	990	0
164	20230703	163200	3388403816	990	990	990	990	0
165	20230703	163100	3388403816	990	990	990	990	0
166	20230703	163000	3388403816	990	990	990	990	0
167	20230703	162900	3388403816	990	990	990	990	0
168	20230703	162800	3388403816	990	990	990	990	0
169	20230703	162700	3388403816	990	990	990	990	0
170	20230703	162600	3388403816	990	990	990	990	0
171	20230703	162500	3388403816	990	990	990	990	0
172	20230703	162400	3388403816	990	990	990	990	0
173	20230703	162300	3388403816	990	990	990	990	0
174	20230703	162200	3388403816	990	990	990	990	0
175	20230703	162100	3388403816	990	990	990	990	0
176	20230703	162000	3388403816	990	990	990	990	0
177	20230703	161900	3388403816	990	990	990	990	0
178	20230703	161800	3388403816	990	990	990	990	0
179	20230703	161700	3388403816	990	990	990	990	0
180	20230703	161600	3388403816	990	990	990	990	0
181	20230703	161500	3388403816	990	990	990	990	0
182	20230703	161400	3388403816	990	990	990	990	18622
183	20230703	161300	3388403816	990	990	990	990	0
184	20230703	161200	3388403816	990	990	990	990	0
185	20230703	161100	3388403816	990	990	990	990	0
186	20230703	161000	3388403816	990	990	990	990	0
187	20230703	160900	3388403816	990	990	990	990	0
188	20230703	160800	3388403816	990	990	990	990	0
189	20230703	160700	3388403816	990	990	990	990	0
190	20230703	160600	3388403816	990	990	990	990	0
191	20230703	160500	3388403816	990	990	990	990	0
192	20230703	160400	3388403816	990	990	990	990	0
193	20230703	160300	3388403816	990	990	990	990	0
194	20230703	160200	3388403816	990	990	990	990	0
195	20230703	160100	3388403816	990	990	990	990	0
196	20230703	160000	3388403816	990	990	990	990	0
197	20230703	155900	3388403816	990	990	990	990	0
198	20230703	155800	3388403816	990	990	990	990	0
199	20230703	155700	3388403816	990	990	990	990	0
200	20230703	155600	3388403816	990	990	990	990	0
201	20230703	155500	3388403816	990	990	990	990	0
202	20230703	155400	3388403816	990	990	990	990	0
203	20230703	155300	3388403816	990	990	990	990	0
204	20230703	155200	3388403816	990	990	990	990	0
205	20230703	155100	3388403816	990	990	990	990	0
206	20230703	155000	3388403816	990	990	990	990	0
207	20230703	154900	3388403816	990	990	990	990	0
208	20230703	154800	3388403816	990	990	990	990	0
209	20230703	154700	3388403816	990	990	990	990	0
210	20230703	154600	3388403816	990	990	990	990	0
211	20230703	154500	3388403816	990	990	990	990	0
212	20230703	154400	3388403816	990	990	990	990	18622
213	20230703	154300	3388403816	990	990	990	990	0
214	20230703	154200	3388403816	990	990	990	990	0
215	20230703	154100	3388403816	990	990	990	990	0
216	20230703	154000	3388403816	990	990	990	990	0
217	20230703	153900	3388403816	990	990	990	990	0
218	20230703	153800	3388403816	990	990	990	990	0
219	20230703	153700	3388403816	990	990	990	990	0
220	20230703	153600	3388403816	990	990	990	990	0
221	20230703	153500	3388403816	990	990	990	990	0
222	20230703	153400	3388403816	990	990	990	990	0
223	20230703	153300	3388403816	990	990	990	990	0
224	20230703	153200	3388403816	990	990	990	990	0
225	20230703	153100	3388403816	990	990	990	990	0
226	20230703	153000	3388403816	990	990	990	990	18622
227	20230703	152900	3369968036	984	984	984	984	0
228	20230703	152800	3369968036	984	984	984	984	0
229	20230703	152700	3369968036	984	984	984	984	0
230	20230703	152600	3369968036	984	984	984	984	0
231	20230703	152500	3369968036	984	984	984	984	0
232	20230703	152400	3369968036	984	984	984	984	0
233	20230703	152300	3369968036	984	984	984	984	0
234	20230703	152200	3369968036	984	984	984	984	0
235	20230703	152100	3369968036	984	984	984	984	0
236	20230703	152000	3369968036	984	984	984	984	0
237	20230703	151900	3369968036	984	984	987	984	8561
238	20230703	151800	3361537469	984	985	986	982	4051
239	20230703	151700	3357546431	976	987	987	971	4054
240	20230703	151600	3353572977	987	986	989	986	2927
241	20230703	151500	3350680166	986	988	988	985	5772
242	20230703	151400	3344983980	988	987	989	987	7005
243	20230703	151300	3338064041	988	988	989	982	2538
244	20230703	151200	3335554688	989	990	990	989	1589
245	20230703	151100	3333983166	990	997	997	990	2902
246	20230703	151000	3331094668	997	997	999	985	18145
247	20230703	150900	3312996400	997	995	999	991	16656
248	20230703	150800	3296398986	995	990	996	990	5585
249	20230703	150700	3290854361	990	987	990	987	10137
250	20230703	150600	3280821429	990	990	993	990	21987
251	20230703	150500	3259012306	988	986	988	980	3668
252	20230703	150400	3255400663	980	985	985	980	10532
253	20230703	150300	3245060009	985	979	985	978	2789
254	20230703	150200	3242325753	979	994	994	977	6577
255	20230703	150100	3235844420	994	995	997	982	11626
256	20230703	150000	3224285905	997	985	997	977	23011
257	20230703	145900	3201527682	985	969	985	969	19478
258	20230703	145800	3182515364	969	967	970	967	5387
259	20230703	145700	3177293829	967	965	967	965	1184
260	20230703	145600	3176149263	965	962	965	959	4797
261	20230703	145500	3171534294	958	948	958	948	7956
262	20230703	145400	3163947468	940	951	951	940	26337
263	20230703	145300	3139096826	944	954	954	943	9473
264	20230703	145200	3130125865	954	955	955	944	10696
265	20230703	145100	3119999180	957	958	961	957	2835
266	20230703	145000	3117280327	962	961	962	961	5197
267	20230703	144900	3112280837	957	958	958	957	3000
268	20230703	144800	3109409108	962	962	962	953	4374
269	20230703	144700	3105227601	962	962	962	962	1392
270	20230703	144600	3103888497	965	962	965	962	46
271	20230703	144500	3103844180	962	962	962	957	5296
272	20230703	144400	3098759289	965	961	965	961	6826
273	20230703	144300	3092195437	963	957	963	957	1425
274	20230703	144200	3090827614	955	960	960	955	12493
275	20230703	144100	3078844578	959	959	966	959	10097
276	20230703	144000	3069126133	965	962	970	958	12032
277	20230703	143900	3057551662	955	960	960	953	3536
278	20230703	143800	3054159720	951	961	963	944	24686
279	20230703	143700	3030614525	959	972	972	959	10318
280	20230703	143600	3020676978	972	972	973	972	1973
281	20230703	143500	3018758273	966	972	973	966	6562
282	20230703	143400	3012396182	971	975	975	971	2257
283	20230703	143300	3010199279	975	974	975	971	1319
284	20230703	143200	3008915374	971	971	974	971	2344
285	20230703	143100	3006637391	971	970	975	970	965
286	20230703	143000	3005700814	970	967	976	964	8800
287	20230703	142900	2997155345	967	972	972	959	9421
288	20230703	142800	2988046069	972	972	975	962	4324
289	20230703	142700	2983856730	954	980	980	950	43300
290	20230703	142600	2942244516	982	984	984	981	2376
291	20230703	142500	2939911213	983	974	985	974	164
292	20230703	142400	2939750004	972	977	977	972	11685
293	20230703	142300	2928376857	978	982	982	978	9580
294	20230703	142200	2918987491	986	986	986	982	9
295	20230703	142100	2918978625	987	987	987	979	6574
296	20230703	142000	2912528373	987	987	987	977	11262
297	20230703	141900	2901501553	977	979	988	977	3061
298	20230703	141800	2898494889	973	978	981	969	12490
299	20230703	141700	2886322256	977	987	987	977	16484
300	20230703	141600	2870114415	987	990	990	987	1825
301	20230703	141500	2868311989	990	993	993	990	740
302	20230703	141400	2867579101	994	994	994	994	1428
303	20230703	141300	2866159669	995	998	998	991	2860
304	20230703	141200	2863319029	999	998	1001	998	12125
305	20230703	141100	2851205180	993	979	998	979	12818
306	20230703	141000	2838505470	974	981	981	971	7092
307	20230703	140900	2831601062	972	985	985	971	15427
308	20230703	140800	2816508510	985	979	985	973	6587
309	20230703	140700	2810050951	979	981	987	973	7835
310	20230703	140600	2802378189	988	988	993	979	28875
311	20230703	140500	2774024041	992	999	1004	987	4680
312	20230703	140400	2769377125	1000	993	1006	990	13796
313	20230703	140300	2755587965	993	996	996	993	3324
314	20230703	140200	2752278916	996	999	1003	996	12719
315	20230703	140100	2739574432	999	978	1009	978	40620
316	20230703	140000	2698682993	978	990	996	971	31119
317	20230703	135900	2668238763	990	992	1007	987	51960
318	20230703	135800	2616582922	992	974	998	961	72017
319	20230703	135700	2546100366	971	997	997	971	70250
320	20230703	135600	2476994365	995	1002	1007	995	34027
321	20230703	135500	2442969879	1002	1007	1007	1000	46889
322	20230703	135400	2396021799	1009	1006	1015	1003	41006
323	20230703	135300	2354718706	1009	1007	1012	1003	20952
324	20230703	135200	2333642222	1007	1012	1023	1002	48409
325	20230703	135100	2284766174	1012	1032	1032	1007	103961
326	20230703	135000	2178952713	1029	1033	1040	1029	47765
327	20230703	134900	2129533659	1033	1041	1045	1029	83633
328	20230703	134800	2042865818	1040	1005	1045	1005	174421
329	20230703	134700	1863350309	1005	1011	1018	1005	27159
330	20230703	134600	1835847153	1011	1022	1022	1004	65798
331	20230703	134500	1769161069	1022	1023	1025	1002	97178
332	20230703	134400	1670215558	1023	1033	1034	1022	55562
333	20230703	134300	1613149067	1029	1003	1042	1001	149350
334	20230703	134200	1459842955	1003	1004	1022	1002	67108
335	20230703	134100	1392484799	1005	1021	1029	1002	71877
336	20230703	134000	1319712144	1021	1022	1042	1018	187263
337	20230703	133900	1127198543	1018	1001	1030	991	174310
338	20230703	133800	950451169	1001	1030	1030	999	151356
339	20230703	133700	796903684	1021	996	1048	986	460966
340	20230703	133600	328690186	980	980	980	980	0
341	20230703	133500	328690186	980	958	980	958	30795
342	20230703	133400	298792760	958	950	958	950	4481
343	20230703	133300	294532660	950	950	950	950	3667
344	20230703	133200	291049010	941	948	950	941	8242
345	20230703	133100	283231674	948	946	948	945	2910
346	20230703	133000	280476909	946	947	947	946	270
347	20230703	132900	280221419	943	944	944	943	1382
348	20230703	132800	278917673	947	945	947	945	1781
349	20230703	132700	277233155	945	943	945	943	669
350	20230703	132600	276601722	943	942	943	942	60
351	20230703	132500	276545201	942	940	942	940	467
352	20230703	132400	276106219	940	940	940	940	1
353	20230703	132300	276105279	936	940	940	936	3172
354	20230703	132200	273124797	940	940	940	940	2
355	20230703	132100	273122917	940	940	940	940	538
356	20230703	132000	272617197	937	936	937	936	5231
357	20230703	131900	267716202	933	932	933	931	804
358	20230703	131800	266966629	931	936	936	931	706
359	20230703	131700	266308212	937	937	937	937	634
360	20230703	131600	265714154	937	938	938	937	233
361	20230703	131500	265495803	939	939	939	936	226
362	20230703	131400	265283892	939	939	939	939	401
363	20230703	131300	264907353	939	939	939	939	1963
364	20230703	131200	263064096	938	938	938	938	0
365	20230703	131100	263064096	938	938	938	938	93
366	20230703	131000	262976862	938	937	939	936	159
367	20230703	130900	262827783	936	936	936	936	301
368	20230703	130800	262546047	936	937	937	936	998
369	20230703	130700	261611135	937	936	937	935	365
370	20230703	130600	261269444	937	937	937	937	50
371	20230703	130500	261222594	937	937	937	937	0
372	20230703	130400	261222594	937	937	937	937	0
373	20230703	130300	261222594	937	937	937	937	53
374	20230703	130200	261172933	937	937	938	937	63
375	20230703	130100	261113879	936	937	937	936	1791
376	20230703	130000	259437473	938	937	938	937	719
377	20230703	125900	258763101	936	936	936	935	1103
378	20230703	125800	257730703	936	939	940	934	2268
379	20230703	125700	255607771	936	935	938	935	4750
380	20230703	125600	251155009	935	929	935	929	12445
381	20230703	125500	239572646	929	929	929	929	90
382	20230703	125400	239489036	929	927	929	927	1870
383	20230703	125300	237753618	925	925	925	925	0
384	20230703	125200	237753618	925	925	925	925	300
385	20230703	125100	237476118	927	927	927	927	2
386	20230703	125000	237474264	927	927	927	927	70
387	20230703	124900	237409374	926	926	926	926	516
388	20230703	124800	236931558	926	926	926	926	102
389	20230703	124700	236837106	927	927	927	927	16
390	20230703	124600	236822274	927	927	927	927	0
391	20230703	124500	236822274	927	927	927	927	470
392	20230703	124400	236386584	926	926	926	926	1
393	20230703	124300	236385658	927	927	927	927	0
394	20230703	124200	236385658	927	927	927	927	0
395	20230703	124100	236385658	927	927	927	927	101
396	20230703	124000	236292031	927	927	927	927	125
397	20230703	123900	236176156	927	927	927	927	400
398	20230703	123800	235805356	926	926	926	926	292
399	20230703	123700	235534964	927	927	927	927	40
400	20230703	123600	235497884	926	926	926	926	50
401	20230703	123500	235451584	927	927	927	927	0
402	20230703	123400	235451584	927	927	927	927	713
403	20230703	123300	234790633	926	926	927	926	347
404	20230703	123200	234469236	927	927	927	927	0
405	20230703	123100	234469236	927	927	927	927	0
406	20230703	123000	234469236	927	927	927	927	71
407	20230703	122900	234403419	927	927	927	927	0
408	20230703	122800	234403419	927	927	927	927	0
409	20230703	122700	234403419	927	927	927	927	0
410	20230703	122600	234403419	927	927	927	927	1
411	20230703	122500	234402492	927	927	927	927	1239
412	20230703	122400	233253939	927	927	927	927	10
413	20230703	122300	233244669	927	927	927	927	1078
414	20230703	122200	232245363	927	925	927	925	9611
415	20230703	122100	223344264	923	925	925	923	1635
416	20230703	122000	221833538	925	925	925	925	124
417	20230703	121900	221718838	923	923	923	923	0
418	20230703	121800	221718838	923	923	923	923	4
419	20230703	121700	221715146	923	923	923	923	0
420	20230703	121600	221715146	923	923	923	923	0
421	20230703	121500	221715146	923	923	923	923	120
422	20230703	121400	221604386	923	924	924	923	1993
423	20230703	121300	219764608	925	925	925	925	1159
424	20230703	121200	218692533	925	927	927	925	149
425	20230703	121100	218554589	927	929	929	927	32
426	20230703	121000	218524873	929	929	929	929	70
427	20230703	120900	218459843	929	929	929	929	0
428	20230703	120800	218459843	929	929	929	929	0
429	20230703	120700	218459843	929	929	929	929	0
430	20230703	120600	218459843	929	929	929	929	0
431	20230703	120500	218459843	929	929	929	929	94
432	20230703	120400	218372517	929	929	929	929	0
433	20230703	120300	218372517	929	929	929	929	0
434	20230703	120200	218372517	929	929	929	929	0
435	20230703	120100	218372517	929	929	929	929	0
436	20230703	120000	218372517	929	929	929	929	125
437	20230703	115900	218256392	923	923	923	923	0
438	20230703	115800	218256392	923	923	923	923	0
439	20230703	115700	218256392	923	926	926	923	6450
440	20230703	115600	212302955	927	928	928	927	174
441	20230703	115500	212141487	928	928	928	928	1000
442	20230703	115400	211213487	929	929	929	929	83
443	20230703	115300	211136380	929	929	929	929	0
444	20230703	115200	211136380	929	929	929	929	0
445	20230703	115100	211136380	929	929	929	929	16
446	20230703	115000	211121516	929	929	929	929	70
447	20230703	114900	211056486	929	929	929	929	90
448	20230703	114800	210972876	929	929	929	929	9
449	20230703	114700	210964515	928	928	928	928	1
450	20230703	114600	210963587	926	926	926	926	0
451	20230703	114500	210963587	926	926	926	926	119
452	20230703	114400	210853393	926	926	926	926	0
453	20230703	114300	210853393	926	926	926	926	911
454	20230703	114200	210009807	925	925	925	925	0
455	20230703	114100	210009807	925	925	925	925	100
456	20230703	114000	209917307	929	929	929	929	126
457	20230703	113900	209800253	924	927	927	924	2601
458	20230703	113800	207394856	927	927	927	927	0
459	20230703	113700	207394856	927	927	927	927	0
460	20230703	113600	207394856	927	927	927	927	318
461	20230703	113500	207100070	929	932	932	929	201
462	20230703	113400	206913083	929	933	933	929	321
463	20230703	113300	206613602	933	927	933	927	1050
464	20230703	113200	205634252	933	933	933	933	500
465	20230703	113100	205167752	933	930	933	930	7370
466	20230703	113000	198311832	930	927	930	927	1235
467	20230703	112900	197164687	927	926	927	926	3555
468	20230703	112800	193872663	926	927	927	926	6
469	20230703	112700	193867105	927	927	927	927	0
470	20230703	112600	193867105	927	927	927	927	0
471	20230703	112500	193867105	927	929	929	927	928
472	20230703	112400	193004995	929	929	929	929	1
473	20230703	112300	193004066	929	929	929	929	0
474	20230703	112200	193004066	929	929	929	929	0
475	20230703	112100	193004066	929	929	929	929	20
476	20230703	112000	192985486	929	928	929	928	125
477	20230703	111900	192869369	923	923	923	923	978
478	20230703	111800	191966675	928	928	928	928	0
479	20230703	111700	191966675	928	928	928	928	80
480	20230703	111600	191892435	920	922	925	919	1831
481	20230703	111500	190208318	927	925	927	922	1520
482	20230703	111400	188799746	922	928	928	922	213
483	20230703	111300	188603026	930	932	932	930	693
484	20230703	111200	187957350	932	932	932	932	0
485	20230703	111100	187957350	932	933	933	932	119
486	20230703	111000	187846423	933	929	933	929	70
487	20230703	110900	187781117	929	929	929	929	53
488	20230703	110800	187731880	929	929	929	929	278
489	20230703	110700	187473618	935	929	935	929	2427
490	20230703	110600	185214467	930	928	930	928	5172
491	20230703	110500	180404751	924	928	928	924	7
492	20230703	110400	180398279	928	920	928	920	3597
493	20230703	110300	177079874	909	909	909	909	0
494	20230703	110200	177079874	909	919	919	909	1810
495	20230703	110100	175422750	919	919	919	919	1537
496	20230703	110000	174010247	919	920	920	919	1595
497	20230703	105900	172544317	919	919	919	919	0
498	20230703	105800	172544317	919	919	922	919	134
499	20230703	105700	172421078	920	920	920	920	117
500	20230703	105600	172313438	920	920	920	920	1122
501	20230703	105500	171281198	920	920	920	920	2394
502	20230703	105400	169078718	922	922	922	922	0
503	20230703	105300	169078718	922	922	922	922	203
504	20230703	105200	168891552	922	922	922	922	0
505	20230703	105100	168891552	922	922	922	922	1
506	20230703	105000	168890630	922	921	922	921	70
507	20230703	104900	168826094	921	920	921	920	114
508	20230703	104800	168721164	920	911	920	911	1667
509	20230703	104700	167188480	910	915	915	910	102
510	20230703	104600	167095650	920	920	920	920	0
511	20230703	104500	167095650	920	920	920	920	0
512	20230703	104400	167095650	920	920	920	920	0
513	20230703	104300	167095650	920	920	920	920	0
514	20230703	104200	167095650	920	919	920	919	1000
515	20230703	104100	166175987	920	920	920	920	0
516	20230703	104000	166175987	920	919	920	919	125
517	20230703	103900	166061069	912	912	912	912	2
518	20230703	103800	166059245	918	918	918	918	725
519	20230703	103700	165393695	919	919	919	919	11
520	20230703	103600	165383586	920	909	920	909	2041
521	20230703	103500	163510381	909	909	909	909	132
522	20230703	103400	163390393	909	909	909	909	272
523	20230703	103300	163143145	907	907	907	907	0
524	20230703	103200	163143145	907	911	911	907	2080
525	20230703	103100	161255336	910	911	911	910	2760
526	20230703	103000	158743644	910	910	910	905	2533
527	20230703	102900	156442949	906	906	906	906	2
528	20230703	102800	156441137	905	907	907	905	5461
529	20230703	102700	151498929	905	905	905	905	1406
530	20230703	102600	150226499	905	911	911	905	9206
531	20230703	102500	141882955	909	910	910	909	3288
532	20230703	102400	138892994	910	910	910	910	0
533	20230703	102300	138892994	910	910	910	910	2
534	20230703	102200	138891174	915	915	915	915	0
535	20230703	102100	138891174	915	917	917	915	129
536	20230703	102000	138773052	917	919	919	917	1164
537	20230703	101900	137703414	920	920	920	920	0
538	20230703	101800	137703414	920	920	920	920	0
539	20230703	101700	137703414	920	919	920	919	94
540	20230703	101600	137616935	920	920	920	920	0
541	20230703	101500	137616935	920	920	920	920	86
542	20230703	101400	137537815	917	920	920	917	982
543	20230703	101300	136636089	919	920	920	919	1040
544	20230703	101200	135679329	920	920	920	920	268
545	20230703	101100	135432769	920	920	920	920	150
546	20230703	101000	135294769	920	920	920	920	71
547	20230703	100900	135229449	920	920	920	920	133
548	20230703	100800	135107089	920	920	920	920	4131
549	20230703	100700	131306569	919	919	919	919	0
550	20230703	100600	131306569	919	919	919	919	0
551	20230703	100500	131306569	919	920	920	919	193
552	20230703	100400	131129019	920	920	920	920	255
553	20230703	100300	130894419	920	920	920	920	14
554	20230703	100200	130881539	920	920	920	920	85
555	20230703	100100	130803339	920	920	920	920	1
556	20230703	100000	130802419	919	919	919	919	275
557	20230703	095900	130549694	912	912	912	912	111
558	20230703	095800	130448462	913	918	918	913	7221
559	20230703	095700	123848468	918	918	918	918	51
560	20230703	095600	123801650	918	918	918	918	27
561	20230703	095500	123776864	923	922	923	921	30
562	20230703	095400	123749204	918	918	918	918	0
563	20230703	095300	123749204	918	923	923	918	291
564	20230703	095200	123481776	923	923	923	923	0
565	20230703	095100	123481776	923	923	923	923	180
566	20230703	095000	123315636	925	923	925	923	908
567	20230703	094900	122475779	922	921	922	921	900
568	20230703	094800	121645987	923	923	923	923	0
569	20230703	094700	121645987	923	923	923	923	227
570	20230703	094600	121436466	923	915	923	915	1051
571	20230703	094500	120470393	915	915	915	915	120
572	20230703	094400	120360593	915	919	920	915	1122
573	20230703	094300	119328790	919	919	919	919	1
574	20230703	094200	119327871	919	918	919	905	5521
575	20230703	094100	114298021	919	928	928	919	1725
576	20230703	094000	112711605	928	921	928	921	126
577	20230703	093900	112594719	921	921	921	921	182
578	20230703	093800	112427097	921	921	921	921	0
579	20230703	093700	112427097	921	920	921	920	301
580	20230703	093600	112150175	928	924	928	923	4010
581	20230703	093500	108447300	923	923	923	923	0
582	20230703	093400	108447300	923	929	929	923	727
583	20230703	093300	107774083	928	929	929	928	188
584	20230703	093200	107599452	936	936	936	936	339
585	20230703	093100	107282148	936	931	936	925	3433
586	20230703	093000	104093626	931	930	937	930	795
587	20230703	092900	103353380	930	934	934	930	1571
588	20230703	092800	101891158	934	940	940	934	6593
589	20230703	092700	95704163	943	940	943	940	6258
590	20230703	092600	89821266	938	937	938	937	2838
591	20230703	092500	87160626	938	934	938	934	880
592	20230703	092400	86337578	934	928	934	928	5219
593	20230703	092300	81489468	928	926	928	926	2188
594	20230703	092200	79460612	926	926	926	926	277
595	20230703	092100	79204110	923	923	927	923	2221
596	20230703	092000	77153935	923	923	923	920	2240
597	20230703	091900	75088580	923	924	924	923	278
598	20230703	091800	74831713	924	924	924	924	18
599	20230703	091700	74815081	925	925	925	925	99
600	20230703	091600	74723506	925	925	925	925	105
601	20230703	091500	74626381	925	925	925	924	6220
602	20230703	091400	68874881	926	926	926	926	1065
603	20230703	091300	67888691	926	924	926	917	1457
604	20230703	091200	66540131	926	926	926	926	482
605	20230703	091100	66093799	926	916	926	916	4841
606	20230703	091000	61639963	926	926	927	914	3740
607	20230703	090900	58176114	925	917	927	917	9877
608	20230703	090800	49068494	908	924	924	908	4039
609	20230703	090700	45394537	926	908	926	908	10027
610	20230703	090600	36165811	917	908	917	908	1288
611	20230703	090500	34987776	905	903	905	903	363
612	20230703	090400	34659575	904	903	909	903	4673
613	20230703	090300	30436730	895	894	903	894	4008
614	20230703	090200	26838985	894	891	894	891	4672
615	20230703	090100	22672392	891	884	891	883	1544
616	20230703	090000	21302826	883	891	893	881	23936