KissMeData/043710/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	191800	139163179	924	924	924	924	7674
3	20230706	191700	139163179	924	924	924	924	0
4	20230706	191600	139163179	924	924	924	924	0
5	20230706	191500	139163179	924	924	924	924	0
6	20230706	191400	139163179	924	924	924	924	0
7	20230706	191300	139163179	924	924	924	924	0
8	20230706	191200	139163179	924	924	924	924	0
9	20230706	191100	139163179	924	924	924	924	0
10	20230706	191000	139163179	924	924	924	924	0
11	20230706	190900	139163179	924	924	924	924	0
12	20230706	190800	139163179	924	924	924	924	0
13	20230706	190700	139163179	924	924	924	924	0
14	20230706	190600	139163179	924	924	924	924	0
15	20230706	190500	139163179	924	924	924	924	0
16	20230706	190400	139163179	924	924	924	924	0
17	20230706	190300	139163179	924	924	924	924	0
18	20230706	190200	139163179	924	924	924	924	0
19	20230706	190100	139163179	924	924	924	924	0
20	20230706	190000	139163179	924	924	924	924	0
21	20230706	185900	139163179	924	924	924	924	0
22	20230706	185800	139163179	924	924	924	924	0
23	20230706	185700	139163179	924	924	924	924	0
24	20230706	185600	139163179	924	924	924	924	0
25	20230706	185500	139163179	924	924	924	924	0
26	20230706	185400	139163179	924	924	924	924	0
27	20230706	185300	139163179	924	924	924	924	0
28	20230706	185200	139163179	924	924	924	924	0
29	20230706	185100	139163179	924	924	924	924	0
30	20230706	185000	139163179	924	924	924	924	0
31	20230706	184900	139163179	924	924	924	924	0
32	20230706	184800	139163179	924	924	924	924	7674
33	20230706	184700	139163179	924	924	924	924	0
34	20230706	184600	139163179	924	924	924	924	0
35	20230706	184500	139163179	924	924	924	924	0
36	20230706	184400	139163179	924	924	924	924	0
37	20230706	184300	139163179	924	924	924	924	0
38	20230706	184200	139163179	924	924	924	924	0
39	20230706	184100	139163179	924	924	924	924	0
40	20230706	184000	139163179	924	924	924	924	0
41	20230706	183900	139163179	924	924	924	924	0
42	20230706	183800	139163179	924	924	924	924	0
43	20230706	183700	139163179	924	924	924	924	0
44	20230706	183600	139163179	924	924	924	924	0
45	20230706	183500	139163179	924	924	924	924	0
46	20230706	183400	139163179	924	924	924	924	0
47	20230706	183300	139163179	924	924	924	924	0
48	20230706	183200	139163179	924	924	924	924	0
49	20230706	183100	139163179	924	924	924	924	0
50	20230706	183000	139163179	924	924	924	924	0
51	20230706	182900	139163179	924	924	924	924	0
52	20230706	182800	139163179	924	924	924	924	0
53	20230706	182700	139163179	924	924	924	924	0
54	20230706	182600	139163179	924	924	924	924	0
55	20230706	182500	139163179	924	924	924	924	0
56	20230706	182400	139163179	924	924	924	924	0
57	20230706	182300	139163179	924	924	924	924	0
58	20230706	182200	139163179	924	924	924	924	0
59	20230706	182100	139163179	924	924	924	924	0
60	20230706	182000	139163179	924	924	924	924	0
61	20230706	181900	139163179	924	924	924	924	0
62	20230706	181800	139163179	924	924	924	924	7674
63	20230706	181700	139163179	924	924	924	924	0
64	20230706	181600	139163179	924	924	924	924	0
65	20230706	181500	139163179	924	924	924	924	0
66	20230706	181400	139163179	924	924	924	924	0
67	20230706	181300	139163179	924	924	924	924	0
68	20230706	181200	139163179	924	924	924	924	0
69	20230706	181100	139163179	924	924	924	924	0
70	20230706	181000	139163179	924	924	924	924	0
71	20230706	180900	139163179	924	924	924	924	0
72	20230706	180800	139163179	924	924	924	924	0
73	20230706	180700	139163179	924	924	924	924	0
74	20230706	180600	139163179	924	924	924	924	0
75	20230706	180500	139163179	924	924	924	924	0
76	20230706	180400	139163179	924	924	924	924	0
77	20230706	180300	139163179	924	924	924	924	0
78	20230706	180200	139163179	924	924	924	924	0
79	20230706	180100	139163179	924	924	924	924	0
80	20230706	180000	139163179	924	924	924	924	0
81	20230706	175900	139163179	924	924	924	924	0
82	20230706	175800	139163179	924	924	924	924	0
83	20230706	175700	139163179	924	924	924	924	0
84	20230706	175600	139163179	924	924	924	924	0
85	20230706	175500	139163179	924	924	924	924	0
86	20230706	175400	139163179	924	924	924	924	0
87	20230706	175300	139163179	924	924	924	924	0
88	20230706	175200	139163179	924	924	924	924	0
89	20230706	175100	139163179	924	924	924	924	0
90	20230706	175000	139163179	924	924	924	924	0
91	20230706	174900	139163179	924	924	924	924	0
92	20230706	174800	139163179	924	924	924	924	7674
93	20230706	174700	139163179	924	924	924	924	0
94	20230706	174600	139163179	924	924	924	924	0
95	20230706	174500	139163179	924	924	924	924	0
96	20230706	174400	139163179	924	924	924	924	0
97	20230706	174300	139163179	924	924	924	924	0
98	20230706	174200	139163179	924	924	924	924	0
99	20230706	174100	139163179	924	924	924	924	0
100	20230706	174000	139163179	924	924	924	924	0
101	20230706	173900	139163179	924	924	924	924	0
102	20230706	173800	139163179	924	924	924	924	0
103	20230706	173700	139163179	924	924	924	924	0
104	20230706	173600	139163179	924	924	924	924	0
105	20230706	173500	139163179	924	924	924	924	0
106	20230706	173400	139163179	924	924	924	924	0
107	20230706	173300	139163179	924	924	924	924	0
108	20230706	173200	139163179	924	924	924	924	0
109	20230706	173100	139163179	924	924	924	924	0
110	20230706	173000	139163179	924	924	924	924	0
111	20230706	172900	139163179	924	924	924	924	0
112	20230706	172800	139163179	924	924	924	924	0
113	20230706	172700	139163179	924	924	924	924	0
114	20230706	172600	139163179	924	924	924	924	0
115	20230706	172500	139163179	924	924	924	924	0
116	20230706	172400	139163179	924	924	924	924	0
117	20230706	172300	139163179	924	924	924	924	0
118	20230706	172200	139163179	924	924	924	924	0
119	20230706	172100	139163179	924	924	924	924	0
120	20230706	172000	139163179	924	924	924	924	0
121	20230706	171900	139163179	924	924	924	924	0
122	20230706	171800	139163179	924	924	924	924	7674
123	20230706	171700	139163179	924	924	924	924	0
124	20230706	171600	139163179	924	924	924	924	0
125	20230706	171500	139163179	924	924	924	924	0
126	20230706	171400	139163179	924	924	924	924	0
127	20230706	171300	139163179	924	924	924	924	0
128	20230706	171200	139163179	924	924	924	924	0
129	20230706	171100	139163179	924	924	924	924	0
130	20230706	171000	139163179	924	924	924	924	0
131	20230706	170900	139163179	924	924	924	924	0
132	20230706	170800	139163179	924	924	924	924	0
133	20230706	170700	139163179	924	924	924	924	0
134	20230706	170600	139163179	924	924	924	924	0
135	20230706	170500	139163179	924	924	924	924	0
136	20230706	170400	139163179	924	924	924	924	0
137	20230706	170300	139163179	924	924	924	924	0
138	20230706	170200	139163179	924	924	924	924	0
139	20230706	170100	139163179	924	924	924	924	0
140	20230706	170000	139163179	924	924	924	924	0
141	20230706	165900	139163179	924	924	924	924	0
142	20230706	165800	139163179	924	924	924	924	0
143	20230706	165700	139163179	924	924	924	924	0
144	20230706	165600	139163179	924	924	924	924	0
145	20230706	165500	139163179	924	924	924	924	0
146	20230706	165400	139163179	924	924	924	924	0
147	20230706	165300	139163179	924	924	924	924	0
148	20230706	165200	139163179	924	924	924	924	0
149	20230706	165100	139163179	924	924	924	924	0
150	20230706	165000	139163179	924	924	924	924	0
151	20230706	164900	139163179	924	924	924	924	0
152	20230706	164800	139163179	924	924	924	924	7674
153	20230706	164700	139163179	924	924	924	924	0
154	20230706	164600	139163179	924	924	924	924	0
155	20230706	164500	139163179	924	924	924	924	0
156	20230706	164400	139163179	924	924	924	924	0
157	20230706	164300	139163179	924	924	924	924	0
158	20230706	164200	139163179	924	924	924	924	0
159	20230706	164100	139163179	924	924	924	924	0
160	20230706	164000	139163179	924	924	924	924	0
161	20230706	163900	139163179	924	924	924	924	0
162	20230706	163800	139163179	924	924	924	924	0
163	20230706	163700	139163179	924	924	924	924	0
164	20230706	163600	139163179	924	924	924	924	0
165	20230706	163500	139163179	924	924	924	924	0
166	20230706	163400	139163179	924	924	924	924	0
167	20230706	163300	139163179	924	924	924	924	0
168	20230706	163200	139163179	924	924	924	924	0
169	20230706	163100	139163179	924	924	924	924	0
170	20230706	163000	139163179	924	924	924	924	0
171	20230706	162900	139163179	924	924	924	924	0
172	20230706	162800	139163179	924	924	924	924	0
173	20230706	162700	139163179	924	924	924	924	0
174	20230706	162600	139163179	924	924	924	924	0
175	20230706	162500	139163179	924	924	924	924	0
176	20230706	162400	139163179	924	924	924	924	0
177	20230706	162300	139163179	924	924	924	924	0
178	20230706	162200	139163179	924	924	924	924	0
179	20230706	162100	139163179	924	924	924	924	0
180	20230706	162000	139163179	924	924	924	924	0
181	20230706	161900	139163179	924	924	924	924	0
182	20230706	161800	139163179	924	924	924	924	7674
183	20230706	161700	139163179	924	924	924	924	0
184	20230706	161600	139163179	924	924	924	924	0
185	20230706	161500	139163179	924	924	924	924	0
186	20230706	161400	139163179	924	924	924	924	0
187	20230706	161300	139163179	924	924	924	924	0
188	20230706	161200	139163179	924	924	924	924	0
189	20230706	161100	139163179	924	924	924	924	0
190	20230706	161000	139163179	924	924	924	924	0
191	20230706	160900	139163179	924	924	924	924	0
192	20230706	160800	139163179	924	924	924	924	0
193	20230706	160700	139163179	924	924	924	924	0
194	20230706	160600	139163179	924	924	924	924	0
195	20230706	160500	139163179	924	924	924	924	0
196	20230706	160400	139163179	924	924	924	924	0
197	20230706	160300	139163179	924	924	924	924	0
198	20230706	160200	139163179	924	924	924	924	0
199	20230706	160100	139163179	924	924	924	924	0
200	20230706	160000	139163179	924	924	924	924	0
201	20230706	155900	139163179	924	924	924	924	0
202	20230706	155800	139163179	924	924	924	924	0
203	20230706	155700	139163179	924	924	924	924	0
204	20230706	155600	139163179	924	924	924	924	0
205	20230706	155500	139163179	924	924	924	924	0
206	20230706	155400	139163179	924	924	924	924	0
207	20230706	155300	139163179	924	924	924	924	0
208	20230706	155200	139163179	924	924	924	924	0
209	20230706	155100	139163179	924	924	924	924	0
210	20230706	155000	139163179	924	924	924	924	0
211	20230706	154900	139163179	924	924	924	924	0
212	20230706	154800	139163179	924	924	924	924	7674
213	20230706	154700	139163179	924	924	924	924	0
214	20230706	154600	139163179	924	924	924	924	0
215	20230706	154500	139163179	924	924	924	924	0
216	20230706	154400	139163179	924	924	924	924	0
217	20230706	154300	139163179	924	924	924	924	0
218	20230706	154200	139163179	924	924	924	924	0
219	20230706	154100	139163179	924	924	924	924	0
220	20230706	154000	139163179	924	924	924	924	0
221	20230706	153900	139163179	924	924	924	924	0
222	20230706	153800	139163179	924	924	924	924	0
223	20230706	153700	139163179	924	924	924	924	0
224	20230706	153600	139163179	924	924	924	924	0
225	20230706	153500	139163179	924	924	924	924	0
226	20230706	153400	139163179	924	924	924	924	0
227	20230706	153300	139163179	924	924	924	924	0
228	20230706	153200	139163179	924	924	924	924	0
229	20230706	153100	139163179	924	924	924	924	0
230	20230706	153000	139163179	924	924	924	924	7674
231	20230706	152900	132072403	928	928	928	928	0
232	20230706	152800	132072403	928	928	928	928	0
233	20230706	152700	132072403	928	928	928	928	0
234	20230706	152600	132072403	928	928	928	928	0
235	20230706	152500	132072403	928	928	928	928	0
236	20230706	152400	132072403	928	928	928	928	0
237	20230706	152300	132072403	928	928	928	928	0
238	20230706	152200	132072403	928	928	928	928	0
239	20230706	152100	132072403	928	928	928	928	0
240	20230706	152000	132072403	928	928	928	928	0
241	20230706	151900	132072403	928	927	928	927	321
242	20230706	151800	131774587	927	927	927	927	1621
243	20230706	151700	130271920	927	927	927	927	340
244	20230706	151600	129956740	927	927	927	927	4
245	20230706	151500	129953032	927	927	927	927	39
246	20230706	151400	129916879	927	927	927	927	75
247	20230706	151300	129847354	928	928	928	927	1015
248	20230706	151200	128905445	927	927	927	927	6
249	20230706	151100	128899883	927	928	928	927	11
250	20230706	151000	128889685	928	927	928	927	162
251	20230706	150900	128739360	928	927	928	927	112
252	20230706	150800	128635434	927	928	928	927	187
253	20230706	150700	128461997	928	928	928	928	0
254	20230706	150600	128461997	928	928	928	928	0
255	20230706	150500	128461997	928	928	928	927	4
256	20230706	150400	128458286	927	927	927	927	1
257	20230706	150300	128457359	927	926	927	926	43
258	20230706	150200	128417529	926	926	926	926	1
259	20230706	150100	128416603	925	925	925	925	24
260	20230706	150000	128394403	924	924	924	924	0
261	20230706	145900	128394403	924	924	924	924	9
262	20230706	145800	128386087	924	924	924	924	9
263	20230706	145700	128377771	924	924	924	924	242
264	20230706	145600	128154163	924	924	924	924	0
265	20230706	145500	128154163	924	924	924	924	0
266	20230706	145400	128154163	924	924	924	924	0
267	20230706	145300	128154163	924	924	924	924	12
268	20230706	145200	128143075	924	924	924	924	43
269	20230706	145100	128103343	924	924	924	924	278
270	20230706	145000	127846471	924	923	924	923	898
271	20230706	144900	127016872	923	923	923	923	427
272	20230706	144800	126622751	923	923	924	923	3749
273	20230706	144700	123159024	924	926	927	924	7919
274	20230706	144600	115839313	926	925	926	925	31
275	20230706	144500	115810615	925	926	926	925	223
276	20230706	144400	115604125	926	926	926	926	0
277	20230706	144300	115604125	926	926	926	926	0
278	20230706	144200	115604125	926	926	926	926	1
279	20230706	144100	115603199	925	925	925	925	0
280	20230706	144000	115603199	925	925	925	925	0
281	20230706	143900	115603199	925	925	925	925	0
282	20230706	143800	115603199	925	925	925	925	0
283	20230706	143700	115603199	925	925	925	925	3
284	20230706	143600	115600424	924	924	924	924	1
285	20230706	143500	115599500	925	925	925	925	0
286	20230706	143400	115599500	925	925	925	925	51
287	20230706	143300	115552325	925	926	926	924	37
288	20230706	143200	115518128	927	927	927	927	422
289	20230706	143100	115126934	927	927	927	927	484
290	20230706	143000	114678266	927	927	927	927	0
291	20230706	142900	114678266	927	927	927	927	4
292	20230706	142800	114674558	927	927	927	927	4
293	20230706	142700	114670850	927	927	927	927	115
294	20230706	142600	114564245	927	927	927	927	0
295	20230706	142500	114564245	927	927	927	927	0
296	20230706	142400	114564245	927	927	927	927	0
297	20230706	142300	114564245	927	927	927	927	0
298	20230706	142200	114564245	927	928	928	927	5
299	20230706	142100	114559608	928	927	928	927	42
300	20230706	142000	114520673	928	927	928	927	42
301	20230706	141900	114481737	927	925	928	924	1095
302	20230706	141800	113468744	928	928	928	928	3
303	20230706	141700	113465960	925	925	925	925	0
304	20230706	141600	113465960	925	927	927	925	705
305	20230706	141500	112813435	927	927	927	927	3
306	20230706	141400	112810654	926	926	926	926	0
307	20230706	141300	112810654	926	926	926	926	0
308	20230706	141200	112810654	926	926	926	926	18
309	20230706	141100	112793986	926	926	926	926	18
310	20230706	141000	112777318	925	925	925	925	498
311	20230706	140900	112316668	924	924	924	924	0
312	20230706	140800	112316668	924	924	924	924	0
313	20230706	140700	112316668	924	924	924	924	0
314	20230706	140600	112316668	924	924	924	924	0
315	20230706	140500	112316668	924	924	924	924	0
316	20230706	140400	112316668	924	925	925	924	19
317	20230706	140300	112299104	925	928	928	925	302
318	20230706	140200	112018854	925	925	925	925	0
319	20230706	140100	112018854	925	925	925	925	4443
320	20230706	140000	107909079	925	925	925	925	1
321	20230706	135900	107908154	928	928	928	928	13
322	20230706	135800	107896090	928	928	928	928	0
323	20230706	135700	107896090	928	928	928	927	143
324	20230706	135600	107763392	928	928	928	928	1
325	20230706	135500	107762464	928	928	928	928	0
326	20230706	135400	107762464	928	928	928	928	0
327	20230706	135300	107762464	928	928	928	928	0
328	20230706	135200	107762464	928	928	928	928	0
329	20230706	135100	107762464	928	928	928	928	0
330	20230706	135000	107762464	928	928	928	928	76
331	20230706	134900	107691936	928	928	928	928	0
332	20230706	134800	107691936	928	928	928	928	0
333	20230706	134700	107691936	928	928	928	928	0
334	20230706	134600	107691936	928	928	928	928	0
335	20230706	134500	107691936	928	928	928	928	0
336	20230706	134400	107691936	928	928	928	928	1
337	20230706	134300	107691008	924	928	928	924	701
338	20230706	134200	107041563	927	927	927	927	11
339	20230706	134100	107031366	927	926	927	925	237
340	20230706	134000	106811821	925	926	926	924	531
341	20230706	133900	106320572	925	925	925	925	0
342	20230706	133800	106320572	925	925	925	925	4000
343	20230706	133700	102620572	926	924	926	924	527
344	20230706	133600	102132945	924	924	924	924	307
345	20230706	133500	101849277	924	924	924	924	492
346	20230706	133400	101394669	922	926	926	922	3928
347	20230706	133300	97761896	929	930	930	929	803
348	20230706	133200	97015598	930	927	930	927	919
349	20230706	133100	96161711	927	927	927	927	1
350	20230706	133000	96160784	927	927	927	927	0
351	20230706	132900	96160784	927	927	927	927	0
352	20230706	132800	96160784	927	927	927	927	0
353	20230706	132700	96160784	927	927	927	927	17
354	20230706	132600	96145025	925	925	925	925	3
355	20230706	132500	96142250	925	925	925	925	96
356	20230706	132400	96053450	928	928	928	928	0
357	20230706	132300	96053450	928	928	928	928	0
358	20230706	132200	96053450	928	928	928	928	110
359	20230706	132100	95951370	928	928	928	928	0
360	20230706	132000	95951370	928	928	928	928	0
361	20230706	131900	95951370	928	928	928	928	0
362	20230706	131800	95951370	928	928	928	928	0
363	20230706	131700	95951370	928	928	928	928	0
364	20230706	131600	95951370	928	928	928	928	1
365	20230706	131500	95950442	922	922	922	922	0
366	20230706	131400	95950442	922	922	922	922	0
367	20230706	131300	95950442	922	922	922	922	0
368	20230706	131200	95950442	922	922	922	922	1000
369	20230706	131100	95028442	924	924	924	924	0
370	20230706	131000	95028442	924	924	924	924	0
371	20230706	130900	95028442	924	924	924	924	200
372	20230706	130800	94843642	922	924	924	922	1535
373	20230706	130700	93426600	922	922	922	922	0
374	20230706	130600	93426600	922	928	928	922	2018
375	20230706	130500	91560308	929	929	929	929	0
376	20230706	130400	91560308	929	929	929	929	0
377	20230706	130300	91560308	929	929	929	929	9
378	20230706	130200	91551947	929	929	929	929	42
379	20230706	130100	91512929	929	930	930	929	23
380	20230706	130000	91491548	930	930	930	930	617
381	20230706	125900	90917738	930	930	930	930	0
382	20230706	125800	90917738	930	931	931	930	144
383	20230706	125700	90783708	931	931	931	931	60
384	20230706	125600	90727848	931	931	931	931	48
385	20230706	125500	90683160	931	932	932	931	1111
386	20230706	125400	89647747	934	931	934	931	204
387	20230706	125300	89457245	931	931	931	931	6
388	20230706	125200	89451659	931	932	932	931	169
389	20230706	125100	89294158	932	932	932	932	13
390	20230706	125000	89282042	932	932	932	932	25
391	20230706	124900	89258742	932	932	932	931	351
392	20230706	124800	88931611	932	932	932	932	0
393	20230706	124700	88931611	932	932	932	932	0
394	20230706	124600	88931611	932	934	934	932	1372
395	20230706	124500	87651471	934	934	934	934	20
396	20230706	124400	87632791	934	934	934	934	549
397	20230706	124300	87120025	935	935	935	935	0
398	20230706	124200	87120025	935	935	935	935	0
399	20230706	124100	87120025	935	935	935	935	0
400	20230706	124000	87120025	935	938	938	935	3461
401	20230706	123900	83880655	938	938	938	938	0
402	20230706	123800	83880655	938	938	939	938	326
403	20230706	123700	83574644	938	938	938	938	643
404	20230706	123600	82971510	939	939	939	939	474
405	20230706	123500	82526424	939	939	939	939	7526
406	20230706	123400	75459510	939	939	939	939	0
407	20230706	123300	75459510	939	939	939	939	0
408	20230706	123200	75459510	939	939	939	939	0
409	20230706	123100	75459510	939	939	939	939	1
410	20230706	123000	75458571	939	939	939	939	0
411	20230706	122900	75458571	939	939	939	939	0
412	20230706	122800	75458571	939	940	940	939	183
413	20230706	122700	75286586	940	940	940	939	1129
414	20230706	122600	74225379	939	939	939	939	500
415	20230706	122500	73755879	939	942	942	939	344
416	20230706	122400	73432519	942	942	942	942	0
417	20230706	122300	73432519	942	941	942	941	2122
418	20230706	122200	71435318	942	943	943	942	4468
419	20230706	122100	67225040	944	944	944	944	0
420	20230706	122000	67225040	944	944	944	944	0
421	20230706	121900	67225040	944	944	944	944	0
422	20230706	121800	67225040	944	944	944	944	0
423	20230706	121700	67225040	944	944	944	944	0
424	20230706	121600	67225040	944	944	944	944	0
425	20230706	121500	67225040	944	944	944	944	1
426	20230706	121400	67224096	943	944	944	943	13
427	20230706	121300	67211825	944	944	944	944	0
428	20230706	121200	67211825	944	944	944	944	0
429	20230706	121100	67211825	944	944	944	944	0
430	20230706	121000	67211825	944	944	944	944	0
431	20230706	120900	67211825	944	944	944	944	0
432	20230706	120800	67211825	944	944	944	944	0
433	20230706	120700	67211825	944	943	944	943	32
434	20230706	120600	67181648	944	944	944	943	532
435	20230706	120500	66679470	943	944	944	943	321
436	20230706	120400	66376457	944	944	944	944	0
437	20230706	120300	66376457	944	944	944	944	1
438	20230706	120200	66375513	943	943	943	943	10
439	20230706	120100	66366083	944	944	944	944	0
440	20230706	120000	66366083	944	944	944	944	0
441	20230706	115900	66366083	944	944	944	944	0
442	20230706	115800	66366083	944	944	944	944	0
443	20230706	115700	66366083	944	944	944	944	0
444	20230706	115600	66366083	944	944	944	944	0
445	20230706	115500	66366083	944	944	944	944	0
446	20230706	115400	66366083	944	944	944	944	0
447	20230706	115300	66366083	944	944	944	944	10
448	20230706	115200	66356643	944	944	944	944	0
449	20230706	115100	66356643	944	944	944	944	0
450	20230706	115000	66356643	944	943	944	943	25
451	20230706	114900	66333058	944	943	944	943	301
452	20230706	114800	66049095	943	943	944	943	107
453	20230706	114700	65948094	943	944	944	943	103
454	20230706	114600	65850865	944	944	944	944	0
455	20230706	114500	65850865	944	944	944	944	0
456	20230706	114400	65850865	944	944	944	944	0
457	20230706	114300	65850865	944	944	944	944	1
458	20230706	114200	65849921	944	944	944	944	3
459	20230706	114100	65847089	944	944	944	944	6
460	20230706	114000	65841425	944	944	944	944	173
461	20230706	113900	65678113	944	944	944	944	0
462	20230706	113800	65678113	944	944	944	944	75
463	20230706	113700	65607313	944	944	944	944	170
464	20230706	113600	65446833	944	944	944	944	0
465	20230706	113500	65446833	944	944	944	944	0
466	20230706	113400	65446833	944	944	944	944	6
467	20230706	113300	65441169	945	945	945	945	0
468	20230706	113200	65441169	945	945	945	945	164
469	20230706	113100	65286189	944	944	944	944	555
470	20230706	113000	64762269	945	945	945	945	0
471	20230706	112900	64762269	945	945	945	945	0
472	20230706	112800	64762269	945	944	945	944	453
473	20230706	112700	64334444	945	945	945	945	0
474	20230706	112600	64334444	945	945	945	945	0
475	20230706	112500	64334444	945	945	945	945	187
476	20230706	112400	64157729	945	945	945	945	0
477	20230706	112300	64157729	945	945	945	945	0
478	20230706	112200	64157729	945	945	945	945	145
479	20230706	112100	64020704	945	945	945	945	0
480	20230706	112000	64020704	945	945	945	945	0
481	20230706	111900	64020704	945	945	945	945	251
482	20230706	111800	63783509	945	945	945	945	7
483	20230706	111700	63776894	945	945	945	945	197
484	20230706	111600	63590729	947	947	947	947	0
485	20230706	111500	63590729	947	945	947	944	5376
486	20230706	111400	58500037	945	943	945	943	916
487	20230706	111300	57635067	943	943	943	943	170
488	20230706	111200	57474757	943	943	943	943	6
489	20230706	111100	57469099	943	943	943	943	7
490	20230706	111000	57462498	943	943	943	943	164
491	20230706	110900	57307846	943	943	943	943	37
492	20230706	110800	57272955	943	943	943	942	748
493	20230706	110700	56567610	943	942	943	942	275
494	20230706	110600	56308380	944	943	944	942	2055
495	20230706	110500	54370508	944	944	944	944	552
496	20230706	110400	53849420	944	944	944	944	260
497	20230706	110300	53603980	944	945	945	944	2318
498	20230706	110200	51414035	945	945	945	945	113
499	20230706	110100	51307250	945	946	946	945	2983
500	20230706	110000	48485366	946	946	946	946	107
501	20230706	105900	48384144	946	946	946	946	106
502	20230706	105800	48283868	946	946	947	946	2831
503	20230706	105700	45603242	946	946	946	946	70
504	20230706	105600	45537022	947	947	947	947	1764
505	20230706	105500	43866514	947	947	947	947	170
506	20230706	105400	43705524	947	947	947	947	6
507	20230706	105300	43699842	947	947	947	947	7
508	20230706	105200	43693213	947	949	949	947	156
509	20230706	105100	43545187	949	949	949	949	42
510	20230706	105000	43505329	949	949	949	949	6
511	20230706	104900	43499635	949	949	949	949	170
512	20230706	104800	43338305	949	949	949	949	6
513	20230706	104700	43332611	949	949	949	949	6
514	20230706	104600	43326917	949	949	949	949	170
515	20230706	104500	43165587	949	949	949	949	6
516	20230706	104400	43159893	949	949	949	949	6
517	20230706	104300	43154199	949	950	950	949	166
518	20230706	104200	42996505	953	953	953	953	0
519	20230706	104100	42996505	953	953	953	953	0
520	20230706	104000	42996505	953	953	953	953	0
521	20230706	103900	42996505	953	953	953	953	0
522	20230706	103800	42996505	953	953	953	953	0
523	20230706	103700	42996505	953	953	953	953	0
524	20230706	103600	42996505	953	953	953	953	0
525	20230706	103500	42996505	953	953	953	953	0
526	20230706	103400	42996505	953	953	953	953	0
527	20230706	103300	42996505	953	953	953	953	0
528	20230706	103200	42996505	953	953	953	953	0
529	20230706	103100	42996505	953	953	953	953	0
530	20230706	103000	42996505	953	953	953	953	0
531	20230706	102900	42996505	953	953	953	953	0
532	20230706	102800	42996505	953	953	953	953	16
533	20230706	102700	42981257	954	954	954	954	0
534	20230706	102600	42981257	954	954	954	954	0
535	20230706	102500	42981257	954	950	954	950	257
536	20230706	102400	42736735	950	950	950	950	0
537	20230706	102300	42736735	950	950	950	950	0
538	20230706	102200	42736735	950	947	950	947	679
539	20230706	102100	42092611	946	946	946	946	0
540	20230706	102000	42092611	946	946	946	946	0
541	20230706	101900	42092611	946	946	946	946	164
542	20230706	101800	41937467	946	946	946	946	545
543	20230706	101700	41421897	946	946	946	946	0
544	20230706	101600	41421897	946	946	946	946	164
545	20230706	101500	41266753	946	946	946	946	0
546	20230706	101400	41266753	946	946	946	946	500
547	20230706	101300	40793753	949	949	949	949	0
548	20230706	101200	40793753	949	946	949	946	3
549	20230706	101100	40790909	946	948	948	946	4000
550	20230706	101000	37003355	950	950	950	950	86
551	20230706	100900	36921655	950	950	950	950	0
552	20230706	100800	36921655	950	950	950	950	2
553	20230706	100700	36919755	950	950	950	950	500
554	20230706	100600	36444755	954	954	954	954	15
555	20230706	100500	36430445	950	950	950	950	0
556	20230706	100400	36430445	950	955	955	950	447
557	20230706	100300	36004818	955	955	955	955	153
558	20230706	100200	35858703	955	955	955	955	1072
559	20230706	100100	34834943	955	953	955	953	808
560	20230706	100000	34063828	953	952	953	952	631
561	20230706	095900	33462924	950	947	950	947	2452
562	20230706	095800	31136599	946	945	946	944	2162
563	20230706	095700	29094201	945	945	945	945	55
564	20230706	095600	29042226	944	944	944	944	5
565	20230706	095500	29037506	945	945	945	945	527
566	20230706	095400	28539491	947	947	947	947	1
567	20230706	095300	28538544	947	946	947	946	300
568	20230706	095200	28254530	945	945	945	945	193
569	20230706	095100	28072145	945	945	945	945	522
570	20230706	095000	27578855	944	944	944	944	1
571	20230706	094900	27577911	944	945	945	944	1100
572	20230706	094800	26539211	945	945	945	945	409
573	20230706	094700	26152706	945	945	945	945	561
574	20230706	094600	25622561	945	945	945	945	172
575	20230706	094500	25460021	945	953	957	945	5188
576	20230706	094400	20544884	955	956	956	951	4283
577	20230706	094300	16460401	956	958	958	956	781
578	20230706	094200	15712380	958	958	958	958	1104
579	20230706	094100	14654748	958	958	958	957	1274
580	20230706	094000	13434384	958	960	960	958	277
581	20230706	093900	13168529	963	963	963	963	6
582	20230706	093800	13162751	970	970	970	970	0
583	20230706	093700	13162751	970	970	970	970	1
584	20230706	093600	13161781	971	971	971	971	0
585	20230706	093500	13161781	971	971	971	971	0
586	20230706	093400	13161781	971	962	971	960	355
587	20230706	093300	12819785	962	961	962	961	393
588	20230706	093200	12441722	961	960	961	960	26
589	20230706	093100	12416745	961	960	961	960	176
590	20230706	093000	12247783	961	960	961	960	78
591	20230706	092900	12172893	962	962	962	962	0
592	20230706	092800	12172893	962	962	962	962	0
593	20230706	092700	12172893	962	962	962	962	0
594	20230706	092600	12172893	962	962	962	962	0
595	20230706	092500	12172893	962	962	962	962	0
596	20230706	092400	12172893	962	962	962	962	0
597	20230706	092300	12172893	962	962	962	962	16
598	20230706	092200	12157501	962	960	962	960	210
599	20230706	092100	11955855	960	960	960	960	229
600	20230706	092000	11736015	962	962	962	962	5
601	20230706	091900	11731205	962	962	962	962	170
602	20230706	091800	11567665	962	960	962	960	400
603	20230706	091700	11183065	960	960	960	960	0
604	20230706	091600	11183065	960	960	960	960	165
605	20230706	091500	11024665	960	960	960	960	27
606	20230706	091400	10998745	960	960	960	960	0
607	20230706	091300	10998745	960	960	960	960	144
608	20230706	091200	10860505	960	960	960	960	0
609	20230706	091100	10860505	960	960	960	960	0
610	20230706	091000	10860505	960	956	960	956	962
611	20230706	090900	9938637	955	955	955	955	0
612	20230706	090800	9938637	955	955	955	955	178
613	20230706	090700	9768647	954	955	955	954	248
614	20230706	090600	9531954	959	959	959	959	1552
615	20230706	090500	8043586	963	963	963	963	2
616	20230706	090400	8041660	960	962	962	960	2941
617	20230706	090300	5216828	962	970	970	962	1372
618	20230706	090200	3894754	976	974	976	974	300
619	20230706	090100	3602393	981	964	981	964	287
620	20230706	090000	3325691	964	979	984	964	3403