KissMeData/043710/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	192000	246862089	979	979	979	979	1278
3	20230705	191900	246862089	979	979	979	979	0
4	20230705	191800	246862089	979	979	979	979	0
5	20230705	191700	246862089	979	979	979	979	0
6	20230705	191600	246862089	979	979	979	979	0
7	20230705	191500	246862089	979	979	979	979	0
8	20230705	191400	246862089	979	979	979	979	0
9	20230705	191300	246862089	979	979	979	979	0
10	20230705	191200	246862089	979	979	979	979	0
11	20230705	191100	246862089	979	979	979	979	0
12	20230705	191000	246862089	979	979	979	979	0
13	20230705	190900	246862089	979	979	979	979	0
14	20230705	190800	246862089	979	979	979	979	0
15	20230705	190700	246862089	979	979	979	979	0
16	20230705	190600	246862089	979	979	979	979	0
17	20230705	190500	246862089	979	979	979	979	0
18	20230705	190400	246862089	979	979	979	979	0
19	20230705	190300	246862089	979	979	979	979	0
20	20230705	190200	246862089	979	979	979	979	0
21	20230705	190100	246862089	979	979	979	979	0
22	20230705	190000	246862089	979	979	979	979	0
23	20230705	185900	246862089	979	979	979	979	0
24	20230705	185800	246862089	979	979	979	979	0
25	20230705	185700	246862089	979	979	979	979	0
26	20230705	185600	246862089	979	979	979	979	0
27	20230705	185500	246862089	979	979	979	979	0
28	20230705	185400	246862089	979	979	979	979	0
29	20230705	185300	246862089	979	979	979	979	0
30	20230705	185200	246862089	979	979	979	979	0
31	20230705	185100	246862089	979	979	979	979	0
32	20230705	185000	246862089	979	979	979	979	1278
33	20230705	184900	246862089	979	979	979	979	0
34	20230705	184800	246862089	979	979	979	979	0
35	20230705	184700	246862089	979	979	979	979	0
36	20230705	184600	246862089	979	979	979	979	0
37	20230705	184500	246862089	979	979	979	979	0
38	20230705	184400	246862089	979	979	979	979	0
39	20230705	184300	246862089	979	979	979	979	0
40	20230705	184200	246862089	979	979	979	979	0
41	20230705	184100	246862089	979	979	979	979	0
42	20230705	184000	246862089	979	979	979	979	0
43	20230705	183900	246862089	979	979	979	979	0
44	20230705	183800	246862089	979	979	979	979	0
45	20230705	183700	246862089	979	979	979	979	0
46	20230705	183600	246862089	979	979	979	979	0
47	20230705	183500	246862089	979	979	979	979	0
48	20230705	183400	246862089	979	979	979	979	0
49	20230705	183300	246862089	979	979	979	979	0
50	20230705	183200	246862089	979	979	979	979	0
51	20230705	183100	246862089	979	979	979	979	0
52	20230705	183000	246862089	979	979	979	979	0
53	20230705	182900	246862089	979	979	979	979	0
54	20230705	182800	246862089	979	979	979	979	0
55	20230705	182700	246862089	979	979	979	979	0
56	20230705	182600	246862089	979	979	979	979	0
57	20230705	182500	246862089	979	979	979	979	0
58	20230705	182400	246862089	979	979	979	979	0
59	20230705	182300	246862089	979	979	979	979	0
60	20230705	182200	246862089	979	979	979	979	0
61	20230705	182100	246862089	979	979	979	979	0
62	20230705	182000	246862089	979	979	979	979	1278
63	20230705	181900	246862089	979	979	979	979	0
64	20230705	181800	246862089	979	979	979	979	0
65	20230705	181700	246862089	979	979	979	979	0
66	20230705	181600	246862089	979	979	979	979	0
67	20230705	181500	246862089	979	979	979	979	0
68	20230705	181400	246862089	979	979	979	979	0
69	20230705	181300	246862089	979	979	979	979	0
70	20230705	181200	246862089	979	979	979	979	0
71	20230705	181100	246862089	979	979	979	979	0
72	20230705	181000	246862089	979	979	979	979	0
73	20230705	180900	246862089	979	979	979	979	0
74	20230705	180800	246862089	979	979	979	979	0
75	20230705	180700	246862089	979	979	979	979	0
76	20230705	180600	246862089	979	979	979	979	0
77	20230705	180500	246862089	979	979	979	979	0
78	20230705	180400	246862089	979	979	979	979	0
79	20230705	180300	246862089	979	979	979	979	0
80	20230705	180200	246862089	979	979	979	979	0
81	20230705	180100	246862089	979	979	979	979	0
82	20230705	180000	246862089	979	979	979	979	0
83	20230705	175900	246862089	979	979	979	979	0
84	20230705	175800	246862089	979	979	979	979	0
85	20230705	175700	246862089	979	979	979	979	0
86	20230705	175600	246862089	979	979	979	979	0
87	20230705	175500	246862089	979	979	979	979	0
88	20230705	175400	246862089	979	979	979	979	0
89	20230705	175300	246862089	979	979	979	979	0
90	20230705	175200	246862089	979	979	979	979	0
91	20230705	175100	246862089	979	979	979	979	0
92	20230705	175000	246862089	979	979	979	979	1278
93	20230705	174900	246862089	979	979	979	979	0
94	20230705	174800	246862089	979	979	979	979	0
95	20230705	174700	246862089	979	979	979	979	0
96	20230705	174600	246862089	979	979	979	979	0
97	20230705	174500	246862089	979	979	979	979	0
98	20230705	174400	246862089	979	979	979	979	0
99	20230705	174300	246862089	979	979	979	979	0
100	20230705	174200	246862089	979	979	979	979	0
101	20230705	174100	246862089	979	979	979	979	0
102	20230705	174000	246862089	979	979	979	979	0
103	20230705	173900	246862089	979	979	979	979	0
104	20230705	173800	246862089	979	979	979	979	0
105	20230705	173700	246862089	979	979	979	979	0
106	20230705	173600	246862089	979	979	979	979	0
107	20230705	173500	246862089	979	979	979	979	0
108	20230705	173400	246862089	979	979	979	979	0
109	20230705	173300	246862089	979	979	979	979	0
110	20230705	173200	246862089	979	979	979	979	0
111	20230705	173100	246862089	979	979	979	979	0
112	20230705	173000	246862089	979	979	979	979	0
113	20230705	172900	246862089	979	979	979	979	0
114	20230705	172800	246862089	979	979	979	979	0
115	20230705	172700	246862089	979	979	979	979	0
116	20230705	172600	246862089	979	979	979	979	0
117	20230705	172500	246862089	979	979	979	979	0
118	20230705	172400	246862089	979	979	979	979	0
119	20230705	172300	246862089	979	979	979	979	0
120	20230705	172200	246862089	979	979	979	979	0
121	20230705	172100	246862089	979	979	979	979	0
122	20230705	172000	246862089	979	979	979	979	1278
123	20230705	171900	246862089	979	979	979	979	0
124	20230705	171800	246862089	979	979	979	979	0
125	20230705	171700	246862089	979	979	979	979	0
126	20230705	171600	246862089	979	979	979	979	0
127	20230705	171500	246862089	979	979	979	979	0
128	20230705	171400	246862089	979	979	979	979	0
129	20230705	171300	246862089	979	979	979	979	0
130	20230705	171200	246862089	979	979	979	979	0
131	20230705	171100	246862089	979	979	979	979	0
132	20230705	171000	246862089	979	979	979	979	0
133	20230705	170900	246862089	979	979	979	979	0
134	20230705	170800	246862089	979	979	979	979	0
135	20230705	170700	246862089	979	979	979	979	0
136	20230705	170600	246862089	979	979	979	979	0
137	20230705	170500	246862089	979	979	979	979	0
138	20230705	170400	246862089	979	979	979	979	0
139	20230705	170300	246862089	979	979	979	979	0
140	20230705	170200	246862089	979	979	979	979	0
141	20230705	170100	246862089	979	979	979	979	0
142	20230705	170000	246862089	979	979	979	979	0
143	20230705	165900	246862089	979	979	979	979	0
144	20230705	165800	246862089	979	979	979	979	0
145	20230705	165700	246862089	979	979	979	979	0
146	20230705	165600	246862089	979	979	979	979	0
147	20230705	165500	246862089	979	979	979	979	0
148	20230705	165400	246862089	979	979	979	979	0
149	20230705	165300	246862089	979	979	979	979	0
150	20230705	165200	246862089	979	979	979	979	0
151	20230705	165100	246862089	979	979	979	979	0
152	20230705	165000	246862089	979	979	979	979	1278
153	20230705	164900	246862089	979	979	979	979	0
154	20230705	164800	246862089	979	979	979	979	0
155	20230705	164700	246862089	979	979	979	979	0
156	20230705	164600	246862089	979	979	979	979	0
157	20230705	164500	246862089	979	979	979	979	0
158	20230705	164400	246862089	979	979	979	979	0
159	20230705	164300	246862089	979	979	979	979	0
160	20230705	164200	246862089	979	979	979	979	0
161	20230705	164100	246862089	979	979	979	979	0
162	20230705	164000	246862089	979	979	979	979	0
163	20230705	163900	246862089	979	979	979	979	0
164	20230705	163800	246862089	979	979	979	979	0
165	20230705	163700	246862089	979	979	979	979	0
166	20230705	163600	246862089	979	979	979	979	0
167	20230705	163500	246862089	979	979	979	979	0
168	20230705	163400	246862089	979	979	979	979	0
169	20230705	163300	246862089	979	979	979	979	0
170	20230705	163200	246862089	979	979	979	979	0
171	20230705	163100	246862089	979	979	979	979	0
172	20230705	163000	246862089	979	979	979	979	0
173	20230705	162900	246862089	979	979	979	979	0
174	20230705	162800	246862089	979	979	979	979	0
175	20230705	162700	246862089	979	979	979	979	0
176	20230705	162600	246862089	979	979	979	979	0
177	20230705	162500	246862089	979	979	979	979	0
178	20230705	162400	246862089	979	979	979	979	0
179	20230705	162300	246862089	979	979	979	979	0
180	20230705	162200	246862089	979	979	979	979	0
181	20230705	162100	246862089	979	979	979	979	0
182	20230705	162000	246862089	979	979	979	979	1278
183	20230705	161900	246862089	979	979	979	979	0
184	20230705	161800	246862089	979	979	979	979	0
185	20230705	161700	246862089	979	979	979	979	0
186	20230705	161600	246862089	979	979	979	979	0
187	20230705	161500	246862089	979	979	979	979	0
188	20230705	161400	246862089	979	979	979	979	0
189	20230705	161300	246862089	979	979	979	979	0
190	20230705	161200	246862089	979	979	979	979	0
191	20230705	161100	246862089	979	979	979	979	0
192	20230705	161000	246862089	979	979	979	979	0
193	20230705	160900	246862089	979	979	979	979	0
194	20230705	160800	246862089	979	979	979	979	0
195	20230705	160700	246862089	979	979	979	979	0
196	20230705	160600	246862089	979	979	979	979	0
197	20230705	160500	246862089	979	979	979	979	0
198	20230705	160400	246862089	979	979	979	979	0
199	20230705	160300	246862089	979	979	979	979	0
200	20230705	160200	246862089	979	979	979	979	0
201	20230705	160100	246862089	979	979	979	979	0
202	20230705	160000	246862089	979	979	979	979	0
203	20230705	155900	246862089	979	979	979	979	0
204	20230705	155800	246862089	979	979	979	979	0
205	20230705	155700	246862089	979	979	979	979	0
206	20230705	155600	246862089	979	979	979	979	0
207	20230705	155500	246862089	979	979	979	979	0
208	20230705	155400	246862089	979	979	979	979	0
209	20230705	155300	246862089	979	979	979	979	0
210	20230705	155200	246862089	979	979	979	979	0
211	20230705	155100	246862089	979	979	979	979	0
212	20230705	155000	246862089	979	979	979	979	1278
213	20230705	154900	246862089	979	979	979	979	0
214	20230705	154800	246862089	979	979	979	979	0
215	20230705	154700	246862089	979	979	979	979	0
216	20230705	154600	246862089	979	979	979	979	0
217	20230705	154500	246862089	979	979	979	979	0
218	20230705	154400	246862089	979	979	979	979	0
219	20230705	154300	246862089	979	979	979	979	0
220	20230705	154200	246862089	979	979	979	979	0
221	20230705	154100	246862089	979	979	979	979	0
222	20230705	154000	246862089	979	979	979	979	0
223	20230705	153900	246862089	979	979	979	979	0
224	20230705	153800	246862089	979	979	979	979	0
225	20230705	153700	246862089	979	979	979	979	0
226	20230705	153600	246862089	979	979	979	979	0
227	20230705	153500	246862089	979	979	979	979	0
228	20230705	153400	246862089	979	979	979	979	0
229	20230705	153300	246862089	979	979	979	979	0
230	20230705	153200	246862089	979	979	979	979	0
231	20230705	153100	246862089	979	979	979	979	0
232	20230705	153000	246862089	979	979	979	979	1278
233	20230705	152900	245610927	964	964	964	964	0
234	20230705	152800	245610927	964	964	964	964	0
235	20230705	152700	245610927	964	964	964	964	0
236	20230705	152600	245610927	964	964	964	964	0
237	20230705	152500	245610927	964	964	964	964	0
238	20230705	152400	245610927	964	964	964	964	0
239	20230705	152300	245610927	964	964	964	964	0
240	20230705	152200	245610927	964	964	964	964	0
241	20230705	152100	245610927	964	964	964	964	0
242	20230705	152000	245610927	964	964	964	964	0
243	20230705	151900	245610927	964	961	964	961	1200
244	20230705	151800	244455520	961	961	962	961	4266
245	20230705	151700	240355853	962	961	962	961	435
246	20230705	151600	239937667	961	961	963	961	5343
247	20230705	151500	234793607	961	961	962	961	85
248	20230705	151400	234711882	962	963	963	961	1185
249	20230705	151300	233571616	963	963	963	963	5
250	20230705	151200	233566801	963	964	964	963	139
251	20230705	151100	233432943	963	963	963	963	0
252	20230705	151000	233432943	963	964	964	963	3669
253	20230705	150900	229899656	964	965	965	964	1626
254	20230705	150800	228332153	975	965	975	965	1057
255	20230705	150700	227305112	963	964	965	963	1774
256	20230705	150600	225596482	964	968	968	964	2894
257	20230705	150500	222799913	968	968	968	968	9
258	20230705	150400	222791201	968	968	968	968	238
259	20230705	150300	222560817	969	969	969	969	0
260	20230705	150200	222560817	969	969	969	969	0
261	20230705	150100	222560817	969	969	969	969	0
262	20230705	150000	222560817	969	969	969	969	0
263	20230705	145900	222560817	969	969	969	969	0
264	20230705	145800	222560817	969	968	969	968	4
265	20230705	145700	222556943	968	968	968	968	29
266	20230705	145600	222528871	968	967	968	967	50
267	20230705	145500	222480484	969	968	969	968	350
268	20230705	145400	222141357	967	967	967	967	6
269	20230705	145300	222135555	968	967	968	967	139
270	20230705	145200	222001042	967	968	968	967	39
271	20230705	145100	221963328	967	968	968	967	1024
272	20230705	145000	220972148	969	968	969	968	29
273	20230705	144900	220944075	968	968	968	968	0
274	20230705	144800	220944075	968	967	968	967	17
275	20230705	144700	220927634	967	967	967	967	17
276	20230705	144600	220911195	967	966	967	966	392
277	20230705	144500	220532134	967	966	967	966	98
278	20230705	144400	220437463	966	966	966	966	0
279	20230705	144300	220437463	966	966	966	966	0
280	20230705	144200	220437463	966	966	966	966	0
281	20230705	144100	220437463	966	966	966	966	2
282	20230705	144000	220435531	964	966	966	964	1117
283	20230705	143900	219358269	966	966	966	966	0
284	20230705	143800	219358269	966	966	966	966	8
285	20230705	143700	219350541	966	966	966	966	4
286	20230705	143600	219346677	965	965	965	965	0
287	20230705	143500	219346677	965	965	965	965	0
288	20230705	143400	219346677	965	965	965	965	0
289	20230705	143300	219346677	965	965	965	965	2
290	20230705	143200	219344747	965	965	965	965	2
291	20230705	143100	219342817	966	966	966	966	60
292	20230705	143000	219284857	966	966	966	966	0
293	20230705	142900	219284857	966	966	966	966	11
294	20230705	142800	219274231	966	966	966	966	0
295	20230705	142700	219274231	966	966	966	966	1
296	20230705	142600	219273265	963	963	963	963	0
297	20230705	142500	219273265	963	965	965	963	2066
298	20230705	142400	217282868	965	965	965	965	6
299	20230705	142300	217277078	965	965	965	965	161
300	20230705	142200	217121713	965	965	965	965	1
301	20230705	142100	217120748	965	965	965	965	47
302	20230705	142000	217075393	964	964	964	964	0
303	20230705	141900	217075393	964	964	964	964	0
304	20230705	141800	217075393	964	964	964	964	0
305	20230705	141700	217075393	964	964	964	964	1
306	20230705	141600	217074429	964	964	964	964	0
307	20230705	141500	217074429	964	964	964	964	0
308	20230705	141400	217074429	964	964	964	964	0
309	20230705	141300	217074429	964	964	964	964	1
310	20230705	141200	217073465	964	964	964	964	0
311	20230705	141100	217073465	964	964	964	964	1
312	20230705	141000	217072501	964	964	964	964	0
313	20230705	140900	217072501	964	964	964	964	50
314	20230705	140800	217024301	963	963	963	963	38
315	20230705	140700	216987707	963	963	963	963	37
316	20230705	140600	216952076	965	965	965	965	1000
317	20230705	140500	215987076	965	965	965	965	12
318	20230705	140400	215975496	963	963	963	963	0
319	20230705	140300	215975496	963	963	963	963	0
320	20230705	140200	215975496	963	963	963	963	0
321	20230705	140100	215975496	963	963	963	963	1
322	20230705	140000	215974533	963	963	963	963	36
323	20230705	135900	215939865	966	966	966	966	0
324	20230705	135800	215939865	966	965	966	965	1000
325	20230705	135700	214973878	963	963	963	963	0
326	20230705	135600	214973878	963	963	963	963	0
327	20230705	135500	214973878	963	963	963	963	1
328	20230705	135400	214972915	963	963	963	963	214
329	20230705	135300	214766833	963	963	963	963	0
330	20230705	135200	214766833	963	963	963	963	0
331	20230705	135100	214766833	963	963	963	963	0
332	20230705	135000	214766833	963	963	963	963	241
333	20230705	134900	214534750	963	963	963	963	0
334	20230705	134800	214534750	963	964	964	963	635
335	20230705	134700	213922926	968	968	968	968	0
336	20230705	134600	213922926	968	968	968	968	0
337	20230705	134500	213922926	968	968	968	968	0
338	20230705	134400	213922926	968	968	968	968	0
339	20230705	134300	213922926	968	968	968	968	0
340	20230705	134200	213922926	968	968	968	968	0
341	20230705	134100	213922926	968	966	968	966	1038
342	20230705	134000	212919463	963	963	963	963	0
343	20230705	133900	212919463	963	963	963	963	0
344	20230705	133800	212919463	963	963	963	963	0
345	20230705	133700	212919463	963	963	963	963	0
346	20230705	133600	212919463	963	963	963	963	0
347	20230705	133500	212919463	963	963	963	963	275
348	20230705	133400	212654638	963	963	963	963	0
349	20230705	133300	212654638	963	963	963	963	217
350	20230705	133200	212445667	962	961	962	961	325
351	20230705	133100	212133021	961	961	961	961	119
352	20230705	133000	212018662	961	961	961	961	0
353	20230705	132900	212018662	961	960	961	960	433
354	20230705	132800	211602590	961	961	961	961	879
355	20230705	132700	210757871	962	961	962	961	225
356	20230705	132600	210541546	962	962	962	962	2671
357	20230705	132500	207972044	962	963	963	962	746
358	20230705	132400	207253876	963	964	964	963	3000
359	20230705	132300	204364549	966	966	966	966	0
360	20230705	132200	204364549	966	973	973	963	5022
361	20230705	132100	199519791	975	975	975	975	0
362	20230705	132000	199519791	975	975	975	975	0
363	20230705	131900	199519791	975	975	975	975	0
364	20230705	131800	199519791	975	975	975	975	0
365	20230705	131700	199519791	975	974	975	974	15
366	20230705	131600	199505179	975	975	975	975	0
367	20230705	131500	199505179	975	975	975	975	0
368	20230705	131400	199505179	975	972	975	972	209
369	20230705	131300	199301947	972	972	972	972	0
370	20230705	131200	199301947	972	972	972	972	0
371	20230705	131100	199301947	972	972	972	972	2
372	20230705	131000	199300003	972	972	972	972	0
373	20230705	130900	199300003	972	972	972	972	0
374	20230705	130800	199300003	972	972	972	972	1
375	20230705	130700	199299031	972	972	972	972	0
376	20230705	130600	199299031	972	972	972	972	0
377	20230705	130500	199299031	972	972	972	972	0
378	20230705	130400	199299031	972	971	972	971	13
379	20230705	130300	199286407	972	972	972	972	0
380	20230705	130200	199286407	972	969	972	969	23
381	20230705	130100	199264093	967	969	969	967	100
382	20230705	130000	199167391	971	972	972	971	20
383	20230705	125900	199147965	971	971	971	971	0
384	20230705	125800	199147965	971	969	971	969	413
385	20230705	125700	198747254	969	971	971	969	518
386	20230705	125600	198245208	972	972	972	972	0
387	20230705	125500	198245208	972	972	972	972	1
388	20230705	125400	198244236	972	974	974	971	4571
389	20230705	125300	193794494	974	975	975	974	55
390	20230705	125200	193740871	974	975	975	974	54
391	20230705	125100	193688222	975	975	975	975	53
392	20230705	125000	193636547	974	975	975	974	660
393	20230705	124900	192993564	975	975	975	975	2
394	20230705	124800	192991614	974	976	976	974	5989
395	20230705	124700	187152069	976	978	978	976	2574
396	20230705	124600	184637415	978	981	981	978	2567
397	20230705	124500	182119677	982	982	982	982	289
398	20230705	124400	181835879	982	984	984	982	3807
399	20230705	124300	178092183	984	986	986	984	2257
400	20230705	124200	175868566	986	986	986	986	0
401	20230705	124100	175868566	986	986	986	986	0
402	20230705	124000	175868566	986	986	986	986	172
403	20230705	123900	175698974	986	986	986	986	0
404	20230705	123800	175698974	986	986	986	986	57
405	20230705	123700	175642772	990	990	990	990	0
406	20230705	123600	175642772	990	990	990	990	0
407	20230705	123500	175642772	990	990	990	990	0
408	20230705	123400	175642772	990	990	990	990	900
409	20230705	123300	174751772	990	990	990	990	0
410	20230705	123200	174751772	990	990	990	990	0
411	20230705	123100	174751772	990	987	990	987	62
412	20230705	123000	174690569	984	984	984	984	1
413	20230705	122900	174689585	984	984	984	984	206
414	20230705	122800	174486881	986	986	986	986	0
415	20230705	122700	174486881	986	986	986	986	1041
416	20230705	122600	173460455	984	985	985	984	885
417	20230705	122500	172589043	983	983	983	983	20
418	20230705	122400	172569383	983	983	983	983	0
419	20230705	122300	172569383	983	983	983	983	61
420	20230705	122200	172509420	985	985	985	983	585
421	20230705	122100	171933810	984	984	984	984	1100
422	20230705	122000	170851410	984	984	984	984	100
423	20230705	121900	170753010	984	984	984	984	30
424	20230705	121800	170723490	984	984	984	984	0
425	20230705	121700	170723490	984	984	984	984	0
426	20230705	121600	170723490	984	984	984	984	600
427	20230705	121500	170133090	984	984	984	984	397
428	20230705	121400	169742442	984	984	984	984	1000
429	20230705	121300	168758442	984	983	984	983	389
430	20230705	121200	168375876	984	983	984	983	256
431	20230705	121100	168124196	983	982	983	982	1877
432	20230705	121000	166280105	982	982	982	982	0
433	20230705	120900	166280105	982	982	982	982	0
434	20230705	120800	166280105	982	981	982	981	77
435	20230705	120700	166204567	980	980	980	980	0
436	20230705	120600	166204567	980	979	980	979	559
437	20230705	120500	165657305	978	976	978	976	1241
438	20230705	120400	164445857	976	976	976	976	14
439	20230705	120300	164432193	976	976	976	976	0
440	20230705	120200	164432193	976	977	977	976	1840
441	20230705	120100	162635353	976	976	976	976	324
442	20230705	120000	162319129	976	976	976	976	0
443	20230705	115900	162319129	976	976	976	976	19
444	20230705	115800	162300585	979	979	979	979	2
445	20230705	115700	162298627	979	978	979	976	3254
446	20230705	115600	159121878	978	976	978	976	1580
447	20230705	115500	157577438	978	978	978	978	2
448	20230705	115400	157575482	976	976	976	976	0
449	20230705	115300	157575482	976	981	981	976	12053
450	20230705	115200	145791246	981	981	981	981	0
451	20230705	115100	145791246	981	981	981	981	1
452	20230705	115000	145790265	985	985	985	985	0
453	20230705	114900	145790265	985	985	985	985	0
454	20230705	114800	145790265	985	985	985	985	5
455	20230705	114700	145785340	982	982	982	982	0
456	20230705	114600	145785340	982	982	982	982	2505
457	20230705	114500	143325430	983	985	985	983	2013
458	20230705	114400	141343974	986	987	987	986	5200
459	20230705	114300	136214274	988	991	991	988	11500
460	20230705	114200	124836065	994	994	994	994	2
461	20230705	114100	124834077	994	994	994	994	0
462	20230705	114000	124834077	994	994	994	994	0
463	20230705	113900	124834077	994	994	994	994	1
464	20230705	113800	124833083	994	992	994	992	2
465	20230705	113700	124831097	991	991	991	991	6
466	20230705	113600	124825151	991	991	991	991	5
467	20230705	113500	124820196	992	992	992	992	110
468	20230705	113400	124711076	991	991	991	991	1
469	20230705	113300	124710085	991	991	991	991	8
470	20230705	113200	124702157	992	991	992	991	9
471	20230705	113100	124693237	991	992	992	991	207
472	20230705	113000	124488098	992	992	992	992	13
473	20230705	112900	124475202	994	994	994	994	0
474	20230705	112800	124475202	994	991	994	991	1281
475	20230705	112700	123205728	994	994	994	994	0
476	20230705	112600	123205728	994	994	994	994	0
477	20230705	112500	123205728	994	994	994	994	0
478	20230705	112400	123205728	994	994	994	994	1
479	20230705	112300	123204734	990	990	990	990	1
480	20230705	112200	123203744	994	994	994	994	0
481	20230705	112100	123203744	994	991	994	990	4409
482	20230705	112000	118838828	990	992	992	990	9599
483	20230705	111900	109325764	992	992	992	992	797
484	20230705	111800	108535140	994	994	994	994	0
485	20230705	111700	108535140	994	994	994	994	0
486	20230705	111600	108535140	994	994	994	994	1
487	20230705	111500	108534146	992	992	992	992	166
488	20230705	111400	108369474	994	994	994	994	0
489	20230705	111300	108369474	994	994	994	994	0
490	20230705	111200	108369474	994	994	994	994	4
491	20230705	111100	108365498	994	994	994	994	0
492	20230705	111000	108365498	994	994	994	994	0
493	20230705	110900	108365498	994	994	994	994	0
494	20230705	110800	108365498	994	994	994	994	0
495	20230705	110700	108365498	994	994	994	994	0
496	20230705	110600	108365498	994	994	994	994	0
497	20230705	110500	108365498	994	994	994	994	0
498	20230705	110400	108365498	994	994	994	994	0
499	20230705	110300	108365498	994	994	994	994	0
500	20230705	110200	108365498	994	994	994	994	0
501	20230705	110100	108365498	994	994	994	994	0
502	20230705	110000	108365498	994	994	994	994	0
503	20230705	105900	108365498	994	994	994	994	0
504	20230705	105800	108365498	994	993	994	991	3407
505	20230705	105700	104985802	993	993	993	993	0
506	20230705	105600	104985802	993	993	993	993	0
507	20230705	105500	104985802	993	993	993	993	34
508	20230705	105400	104952040	994	994	994	994	115
509	20230705	105300	104837730	995	995	995	995	256
510	20230705	105200	104583010	998	998	998	998	0
511	20230705	105100	104583010	998	999	999	998	5430
512	20230705	105000	99163439	999	999	999	999	0
513	20230705	104900	99163439	999	999	999	999	0
514	20230705	104800	99163439	999	999	999	999	0
515	20230705	104700	99163439	999	999	999	999	1000
516	20230705	104600	98164439	999	999	999	999	0
517	20230705	104500	98164439	999	1000	1000	999	788
518	20230705	104400	97377137	1000	1000	1000	1000	700
519	20230705	104300	96677137	999	999	999	999	25
520	20230705	104200	96652162	999	1000	1000	999	429
521	20230705	104100	96223177	1000	1000	1000	1000	0
522	20230705	104000	96223177	1000	1000	1000	1000	0
523	20230705	103900	96223177	1000	1000	1000	1000	0
524	20230705	103800	96223177	1000	1000	1000	1000	715
525	20230705	103700	95508177	1002	1002	1002	1002	0
526	20230705	103600	95508177	1002	1001	1002	1001	1306
527	20230705	103500	94199595	1000	1000	1000	1000	20
528	20230705	103400	94179595	1002	1002	1002	1002	0
529	20230705	103300	94179595	1002	1002	1002	1002	0
530	20230705	103200	94179595	1002	1002	1002	1002	998
531	20230705	103100	93179599	1002	1002	1002	1002	0
532	20230705	103000	93179599	1002	1001	1002	1001	2995
533	20230705	102900	90178718	1002	1002	1002	1002	0
534	20230705	102800	90178718	1002	1002	1002	1002	0
535	20230705	102700	90178718	1002	1002	1002	1002	0
536	20230705	102600	90178718	1002	1002	1002	1002	0
537	20230705	102500	90178718	1002	999	1002	998	6002
538	20230705	102400	84165839	999	999	999	999	14
539	20230705	102300	84151853	1000	1002	1002	1000	313
540	20230705	102200	83838851	1002	1002	1002	1002	0
541	20230705	102100	83838851	1002	1002	1002	1002	24
542	20230705	102000	83814803	1004	1002	1004	1001	769
543	20230705	101900	83044159	1002	1002	1002	1002	1
544	20230705	101800	83043157	999	999	999	999	0
545	20230705	101700	83043157	999	1000	1000	999	348
546	20230705	101600	82695377	1002	999	1003	999	358
547	20230705	101500	82336662	999	999	999	999	0
548	20230705	101400	82336662	999	999	999	999	0
549	20230705	101300	82336662	999	999	999	999	0
550	20230705	101200	82336662	999	999	999	999	22
551	20230705	101100	82314684	1000	1000	1000	1000	4
552	20230705	101000	82310684	1000	1000	1000	1000	7
553	20230705	100900	82303684	1001	1001	1001	1001	6
554	20230705	100800	82297678	1002	1002	1002	1002	197
555	20230705	100700	82100284	1002	1002	1002	1002	0
556	20230705	100600	82100284	1002	1002	1002	1002	0
557	20230705	100500	82100284	1002	1002	1002	1002	0
558	20230705	100400	82100284	1002	1002	1002	1002	0
559	20230705	100300	82100284	1002	1002	1004	1001	3755
560	20230705	100200	78331775	1003	1003	1003	1003	65
561	20230705	100100	78266580	1003	1004	1004	1003	1634
562	20230705	100000	76626045	1004	1003	1004	1003	3
563	20230705	095900	76623034	1004	1004	1004	1004	2
564	20230705	095800	76621026	1004	1004	1004	1004	566
565	20230705	095700	76052762	1004	1009	1010	1004	2106
566	20230705	095600	73929079	1010	1003	1010	1003	6000
567	20230705	095500	67877976	1000	1000	1000	1000	0
568	20230705	095400	67877976	1000	1000	1000	1000	0
569	20230705	095300	67877976	1000	998	1004	998	4059
570	20230705	095200	63811481	998	998	998	998	500
571	20230705	095100	63312481	998	998	998	998	0
572	20230705	095000	63312481	998	998	998	998	14
573	20230705	094900	63298509	998	998	998	998	2
574	20230705	094800	63296513	998	999	999	998	95
575	20230705	094700	63201647	999	999	999	999	444
576	20230705	094600	62758091	995	995	995	995	0
577	20230705	094500	62758091	995	995	995	995	1
578	20230705	094400	62757096	995	995	995	995	500
579	20230705	094300	62259596	995	995	995	995	1
580	20230705	094200	62258601	1000	1000	1000	1000	0
581	20230705	094100	62258601	1000	1000	1000	1000	0
582	20230705	094000	62258601	1000	1000	1000	1000	0
583	20230705	093900	62258601	1000	1000	1000	1000	6
584	20230705	093800	62252601	999	996	999	996	494
585	20230705	093700	61759813	993	993	993	993	111
586	20230705	093600	61649590	992	993	993	992	415
587	20230705	093500	61237828	993	997	998	993	3013
588	20230705	093400	58231292	998	998	998	998	117
589	20230705	093300	58114526	998	998	998	992	755
590	20230705	093200	57361042	998	993	998	992	523
591	20230705	093100	56841720	993	993	993	993	200
592	20230705	093000	56643120	992	994	995	992	936
593	20230705	092900	55712729	992	992	992	992	0
594	20230705	092800	55712729	992	992	992	992	300
595	20230705	092700	55415129	992	992	992	992	860
596	20230705	092600	54562009	994	994	994	994	1000
597	20230705	092500	53568009	993	993	993	993	208
598	20230705	092400	53361465	993	992	993	991	1396
599	20230705	092300	51976313	992	991	992	991	2208
600	20230705	092200	49787809	991	991	991	991	629
601	20230705	092100	49164470	991	991	991	991	4199
602	20230705	092000	45003261	991	995	995	991	3527
603	20230705	091900	41500337	993	995	995	993	2051
604	20230705	091800	39459594	992	1003	1003	992	10111
605	20230705	091700	29339204	1003	1003	1003	1003	0
606	20230705	091600	29339204	1003	1003	1003	1003	0
607	20230705	091500	29339204	1003	1003	1003	1003	632
608	20230705	091400	28705308	1003	1005	1005	1003	4547
609	20230705	091300	24144517	1003	1003	1003	1003	20
610	20230705	091200	24124457	1002	1002	1002	1002	5
611	20230705	091100	24119447	1007	1002	1007	1002	24
612	20230705	091000	24095299	1002	1002	1002	1002	0
613	20230705	090900	24095299	1002	1002	1002	1002	0
614	20230705	090800	24095299	1002	1006	1010	1002	3281
615	20230705	090700	20795729	1001	1006	1006	1001	1498
616	20230705	090600	19291771	1005	1007	1015	1005	727
617	20230705	090500	18559463	1007	1006	1008	1006	5298
618	20230705	090400	13224566	1004	1007	1007	1000	5200
619	20230705	090300	8015249	1004	1004	1004	1004	0
620	20230705	090200	8015249	1004	1002	1030	1002	1962
621	20230705	090100	6003244	1002	1000	1002	1000	221
622	20230705	090000	5782202	1000	996	1000	996	5797