KissMeData/091970/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	194100	174194486	905	905	905	905	3049
3	20230703	194000	174194486	905	905	905	905	0
4	20230703	193900	174194486	905	905	905	905	0
5	20230703	193800	174194486	905	905	905	905	0
6	20230703	193700	174194486	905	905	905	905	0
7	20230703	193600	174194486	905	905	905	905	0
8	20230703	193500	174194486	905	905	905	905	0
9	20230703	193400	174194486	905	905	905	905	0
10	20230703	193300	174194486	905	905	905	905	0
11	20230703	193200	174194486	905	905	905	905	0
12	20230703	193100	174194486	905	905	905	905	0
13	20230703	193000	174194486	905	905	905	905	0
14	20230703	192900	174194486	905	905	905	905	0
15	20230703	192800	174194486	905	905	905	905	0
16	20230703	192700	174194486	905	905	905	905	0
17	20230703	192600	174194486	905	905	905	905	0
18	20230703	192500	174194486	905	905	905	905	0
19	20230703	192400	174194486	905	905	905	905	0
20	20230703	192300	174194486	905	905	905	905	0
21	20230703	192200	174194486	905	905	905	905	0
22	20230703	192100	174194486	905	905	905	905	0
23	20230703	192000	174194486	905	905	905	905	0
24	20230703	191900	174194486	905	905	905	905	0
25	20230703	191800	174194486	905	905	905	905	0
26	20230703	191700	174194486	905	905	905	905	0
27	20230703	191600	174194486	905	905	905	905	0
28	20230703	191500	174194486	905	905	905	905	0
29	20230703	191400	174194486	905	905	905	905	0
30	20230703	191300	174194486	905	905	905	905	0
31	20230703	191200	174194486	905	905	905	905	0
32	20230703	191100	174194486	905	905	905	905	3049
33	20230703	191000	174194486	905	905	905	905	0
34	20230703	190900	174194486	905	905	905	905	0
35	20230703	190800	174194486	905	905	905	905	0
36	20230703	190700	174194486	905	905	905	905	0
37	20230703	190600	174194486	905	905	905	905	0
38	20230703	190500	174194486	905	905	905	905	0
39	20230703	190400	174194486	905	905	905	905	0
40	20230703	190300	174194486	905	905	905	905	0
41	20230703	190200	174194486	905	905	905	905	0
42	20230703	190100	174194486	905	905	905	905	0
43	20230703	190000	174194486	905	905	905	905	0
44	20230703	185900	174194486	905	905	905	905	0
45	20230703	185800	174194486	905	905	905	905	0
46	20230703	185700	174194486	905	905	905	905	0
47	20230703	185600	174194486	905	905	905	905	0
48	20230703	185500	174194486	905	905	905	905	0
49	20230703	185400	174194486	905	905	905	905	0
50	20230703	185300	174194486	905	905	905	905	0
51	20230703	185200	174194486	905	905	905	905	0
52	20230703	185100	174194486	905	905	905	905	0
53	20230703	185000	174194486	905	905	905	905	0
54	20230703	184900	174194486	905	905	905	905	0
55	20230703	184800	174194486	905	905	905	905	0
56	20230703	184700	174194486	905	905	905	905	0
57	20230703	184600	174194486	905	905	905	905	0
58	20230703	184500	174194486	905	905	905	905	0
59	20230703	184400	174194486	905	905	905	905	0
60	20230703	184300	174194486	905	905	905	905	0
61	20230703	184200	174194486	905	905	905	905	0
62	20230703	184100	174194486	905	905	905	905	3049
63	20230703	184000	174194486	905	905	905	905	0
64	20230703	183900	174194486	905	905	905	905	0
65	20230703	183800	174194486	905	905	905	905	0
66	20230703	183700	174194486	905	905	905	905	0
67	20230703	183600	174194486	905	905	905	905	0
68	20230703	183500	174194486	905	905	905	905	0
69	20230703	183400	174194486	905	905	905	905	0
70	20230703	183300	174194486	905	905	905	905	0
71	20230703	183200	174194486	905	905	905	905	0
72	20230703	183100	174194486	905	905	905	905	0
73	20230703	183000	174194486	905	905	905	905	0
74	20230703	182900	174194486	905	905	905	905	0
75	20230703	182800	174194486	905	905	905	905	0
76	20230703	182700	174194486	905	905	905	905	0
77	20230703	182600	174194486	905	905	905	905	0
78	20230703	182500	174194486	905	905	905	905	0
79	20230703	182400	174194486	905	905	905	905	0
80	20230703	182300	174194486	905	905	905	905	0
81	20230703	182200	174194486	905	905	905	905	0
82	20230703	182100	174194486	905	905	905	905	0
83	20230703	182000	174194486	905	905	905	905	0
84	20230703	181900	174194486	905	905	905	905	0
85	20230703	181800	174194486	905	905	905	905	0
86	20230703	181700	174194486	905	905	905	905	0
87	20230703	181600	174194486	905	905	905	905	0
88	20230703	181500	174194486	905	905	905	905	0
89	20230703	181400	174194486	905	905	905	905	0
90	20230703	181300	174194486	905	905	905	905	0
91	20230703	181200	174194486	905	905	905	905	0
92	20230703	181100	174194486	905	905	905	905	3049
93	20230703	181000	174194486	905	905	905	905	0
94	20230703	180900	174194486	905	905	905	905	0
95	20230703	180800	174194486	905	905	905	905	0
96	20230703	180700	174194486	905	905	905	905	0
97	20230703	180600	174194486	905	905	905	905	0
98	20230703	180500	174194486	905	905	905	905	0
99	20230703	180400	174194486	905	905	905	905	0
100	20230703	180300	174194486	905	905	905	905	0
101	20230703	180200	174194486	905	905	905	905	0
102	20230703	180100	174194486	905	905	905	905	0
103	20230703	180000	174194486	905	905	905	905	0
104	20230703	175900	174194486	905	905	905	905	0
105	20230703	175800	174194486	905	905	905	905	0
106	20230703	175700	174194486	905	905	905	905	0
107	20230703	175600	174194486	905	905	905	905	0
108	20230703	175500	174194486	905	905	905	905	0
109	20230703	175400	174194486	905	905	905	905	0
110	20230703	175300	174194486	905	905	905	905	0
111	20230703	175200	174194486	905	905	905	905	0
112	20230703	175100	174194486	905	905	905	905	0
113	20230703	175000	174194486	905	905	905	905	0
114	20230703	174900	174194486	905	905	905	905	0
115	20230703	174800	174194486	905	905	905	905	0
116	20230703	174700	174194486	905	905	905	905	0
117	20230703	174600	174194486	905	905	905	905	0
118	20230703	174500	174194486	905	905	905	905	0
119	20230703	174400	174194486	905	905	905	905	0
120	20230703	174300	174194486	905	905	905	905	0
121	20230703	174200	174194486	905	905	905	905	0
122	20230703	174100	174194486	905	905	905	905	3049
123	20230703	174000	174194486	905	905	905	905	0
124	20230703	173900	174194486	905	905	905	905	0
125	20230703	173800	174194486	905	905	905	905	0
126	20230703	173700	174194486	905	905	905	905	0
127	20230703	173600	174194486	905	905	905	905	0
128	20230703	173500	174194486	905	905	905	905	0
129	20230703	173400	174194486	905	905	905	905	0
130	20230703	173300	174194486	905	905	905	905	0
131	20230703	173200	174194486	905	905	905	905	0
132	20230703	173100	174194486	905	905	905	905	0
133	20230703	173000	174194486	905	905	905	905	0
134	20230703	172900	174194486	905	905	905	905	0
135	20230703	172800	174194486	905	905	905	905	0
136	20230703	172700	174194486	905	905	905	905	0
137	20230703	172600	174194486	905	905	905	905	0
138	20230703	172500	174194486	905	905	905	905	0
139	20230703	172400	174194486	905	905	905	905	0
140	20230703	172300	174194486	905	905	905	905	0
141	20230703	172200	174194486	905	905	905	905	0
142	20230703	172100	174194486	905	905	905	905	0
143	20230703	172000	174194486	905	905	905	905	0
144	20230703	171900	174194486	905	905	905	905	0
145	20230703	171800	174194486	905	905	905	905	0
146	20230703	171700	174194486	905	905	905	905	0
147	20230703	171600	174194486	905	905	905	905	0
148	20230703	171500	174194486	905	905	905	905	0
149	20230703	171400	174194486	905	905	905	905	0
150	20230703	171300	174194486	905	905	905	905	0
151	20230703	171200	174194486	905	905	905	905	0
152	20230703	171100	174194486	905	905	905	905	3049
153	20230703	171000	174194486	905	905	905	905	0
154	20230703	170900	174194486	905	905	905	905	0
155	20230703	170800	174194486	905	905	905	905	0
156	20230703	170700	174194486	905	905	905	905	0
157	20230703	170600	174194486	905	905	905	905	0
158	20230703	170500	174194486	905	905	905	905	0
159	20230703	170400	174194486	905	905	905	905	0
160	20230703	170300	174194486	905	905	905	905	0
161	20230703	170200	174194486	905	905	905	905	0
162	20230703	170100	174194486	905	905	905	905	0
163	20230703	170000	174194486	905	905	905	905	0
164	20230703	165900	174194486	905	905	905	905	0
165	20230703	165800	174194486	905	905	905	905	0
166	20230703	165700	174194486	905	905	905	905	0
167	20230703	165600	174194486	905	905	905	905	0
168	20230703	165500	174194486	905	905	905	905	0
169	20230703	165400	174194486	905	905	905	905	0
170	20230703	165300	174194486	905	905	905	905	0
171	20230703	165200	174194486	905	905	905	905	0
172	20230703	165100	174194486	905	905	905	905	0
173	20230703	165000	174194486	905	905	905	905	0
174	20230703	164900	174194486	905	905	905	905	0
175	20230703	164800	174194486	905	905	905	905	0
176	20230703	164700	174194486	905	905	905	905	0
177	20230703	164600	174194486	905	905	905	905	0
178	20230703	164500	174194486	905	905	905	905	0
179	20230703	164400	174194486	905	905	905	905	0
180	20230703	164300	174194486	905	905	905	905	0
181	20230703	164200	174194486	905	905	905	905	0
182	20230703	164100	174194486	905	905	905	905	3049
183	20230703	164000	174194486	905	905	905	905	0
184	20230703	163900	174194486	905	905	905	905	0
185	20230703	163800	174194486	905	905	905	905	0
186	20230703	163700	174194486	905	905	905	905	0
187	20230703	163600	174194486	905	905	905	905	0
188	20230703	163500	174194486	905	905	905	905	0
189	20230703	163400	174194486	905	905	905	905	0
190	20230703	163300	174194486	905	905	905	905	0
191	20230703	163200	174194486	905	905	905	905	0
192	20230703	163100	174194486	905	905	905	905	0
193	20230703	163000	174194486	905	905	905	905	0
194	20230703	162900	174194486	905	905	905	905	0
195	20230703	162800	174194486	905	905	905	905	0
196	20230703	162700	174194486	905	905	905	905	0
197	20230703	162600	174194486	905	905	905	905	0
198	20230703	162500	174194486	905	905	905	905	0
199	20230703	162400	174194486	905	905	905	905	0
200	20230703	162300	174194486	905	905	905	905	0
201	20230703	162200	174194486	905	905	905	905	0
202	20230703	162100	174194486	905	905	905	905	0
203	20230703	162000	174194486	905	905	905	905	0
204	20230703	161900	174194486	905	905	905	905	0
205	20230703	161800	174194486	905	905	905	905	0
206	20230703	161700	174194486	905	905	905	905	0
207	20230703	161600	174194486	905	905	905	905	0
208	20230703	161500	174194486	905	905	905	905	0
209	20230703	161400	174194486	905	905	905	905	0
210	20230703	161300	174194486	905	905	905	905	0
211	20230703	161200	174194486	905	905	905	905	0
212	20230703	161100	174194486	905	905	905	905	3049
213	20230703	161000	174194486	905	905	905	905	0
214	20230703	160900	174194486	905	905	905	905	0
215	20230703	160800	174194486	905	905	905	905	0
216	20230703	160700	174194486	905	905	905	905	0
217	20230703	160600	174194486	905	905	905	905	0
218	20230703	160500	174194486	905	905	905	905	0
219	20230703	160400	174194486	905	905	905	905	0
220	20230703	160300	174194486	905	905	905	905	0
221	20230703	160200	174194486	905	905	905	905	0
222	20230703	160100	174194486	905	905	905	905	0
223	20230703	160000	174194486	905	905	905	905	0
224	20230703	155900	174194486	905	905	905	905	0
225	20230703	155800	174194486	905	905	905	905	0
226	20230703	155700	174194486	905	905	905	905	0
227	20230703	155600	174194486	905	905	905	905	0
228	20230703	155500	174194486	905	905	905	905	0
229	20230703	155400	174194486	905	905	905	905	0
230	20230703	155300	174194486	905	905	905	905	0
231	20230703	155200	174194486	905	905	905	905	0
232	20230703	155100	174194486	905	905	905	905	0
233	20230703	155000	174194486	905	905	905	905	0
234	20230703	154900	174194486	905	905	905	905	0
235	20230703	154800	174194486	905	905	905	905	0
236	20230703	154700	174194486	905	905	905	905	0
237	20230703	154600	174194486	905	905	905	905	0
238	20230703	154500	174194486	905	905	905	905	0
239	20230703	154400	174194486	905	905	905	905	0
240	20230703	154300	174194486	905	905	905	905	0
241	20230703	154200	174194486	905	905	905	905	0
242	20230703	154100	174194486	905	905	905	905	3049
243	20230703	154000	174194486	905	905	905	905	0
244	20230703	153900	174194486	905	905	905	905	0
245	20230703	153800	174194486	905	905	905	905	0
246	20230703	153700	174194486	905	905	905	905	0
247	20230703	153600	174194486	905	905	905	905	0
248	20230703	153500	174194486	905	905	905	905	0
249	20230703	153400	174194486	905	905	905	905	0
250	20230703	153300	174194486	905	905	905	905	0
251	20230703	153200	174194486	905	905	905	905	0
252	20230703	153100	174194486	905	905	905	905	0
253	20230703	153000	174194486	905	905	905	905	3049
254	20230703	152900	171435141	899	899	899	899	0
255	20230703	152800	171435141	899	899	899	899	0
256	20230703	152700	171435141	899	899	899	899	0
257	20230703	152600	171435141	899	899	899	899	0
258	20230703	152500	171435141	899	899	899	899	0
259	20230703	152400	171435141	899	899	899	899	0
260	20230703	152300	171435141	899	899	899	899	0
261	20230703	152200	171435141	899	899	899	899	0
262	20230703	152100	171435141	899	899	899	899	0
263	20230703	152000	171435141	899	899	899	899	0
264	20230703	151900	171435141	899	899	899	899	0
265	20230703	151800	171435141	899	899	899	899	0
266	20230703	151700	171435141	899	899	899	899	1
267	20230703	151600	171434242	900	899	900	899	48
268	20230703	151500	171391058	896	896	896	896	100
269	20230703	151400	171301458	899	899	899	899	400
270	20230703	151300	170941858	899	896	899	895	165
271	20230703	151200	170794124	898	898	898	898	442
272	20230703	151100	170397208	899	899	899	899	36
273	20230703	151000	170364844	898	898	898	898	0
274	20230703	150900	170364844	898	898	898	898	0
275	20230703	150800	170364844	898	898	898	898	0
276	20230703	150700	170364844	898	898	898	898	0
277	20230703	150600	170364844	898	898	898	898	0
278	20230703	150500	170364844	898	898	898	898	0
279	20230703	150400	170364844	898	898	898	898	0
280	20230703	150300	170364844	898	898	898	898	0
281	20230703	150200	170364844	898	898	898	898	0
282	20230703	150100	170364844	898	898	898	898	0
283	20230703	150000	170364844	898	898	898	898	0
284	20230703	145900	170364844	898	898	898	898	48
285	20230703	145800	170321740	898	898	898	898	0
286	20230703	145700	170321740	898	898	898	898	0
287	20230703	145600	170321740	898	898	898	898	0
288	20230703	145500	170321740	898	898	898	894	991
289	20230703	145400	169435706	894	894	894	894	0
290	20230703	145300	169435706	894	894	894	894	0
291	20230703	145200	169435706	894	900	900	894	2134
292	20230703	145100	167520289	901	901	901	901	10
293	20230703	145000	167511279	901	901	901	901	0
294	20230703	144900	167511279	901	901	901	901	0
295	20230703	144800	167511279	901	901	901	901	0
296	20230703	144700	167511279	901	901	901	901	0
297	20230703	144600	167511279	901	901	901	901	0
298	20230703	144500	167511279	901	901	901	901	0
299	20230703	144400	167511279	901	901	901	901	0
300	20230703	144300	167511279	901	901	901	901	0
301	20230703	144200	167511279	901	901	901	901	98
302	20230703	144100	167422981	901	901	901	901	0
303	20230703	144000	167422981	901	901	901	901	0
304	20230703	143900	167422981	901	901	901	901	1
305	20230703	143800	167422080	900	900	900	900	0
306	20230703	143700	167422080	900	900	900	900	0
307	20230703	143600	167422080	900	900	900	900	0
308	20230703	143500	167422080	900	900	900	900	0
309	20230703	143400	167422080	900	900	900	900	0
310	20230703	143300	167422080	900	900	900	900	0
311	20230703	143200	167422080	900	898	900	898	586
312	20230703	143100	166895602	900	900	900	900	0
313	20230703	143000	166895602	900	900	900	900	0
314	20230703	142900	166895602	900	900	900	900	0
315	20230703	142800	166895602	900	900	900	900	0
316	20230703	142700	166895602	900	900	900	900	0
317	20230703	142600	166895602	900	900	900	900	0
318	20230703	142500	166895602	900	900	900	900	12
319	20230703	142400	166884802	900	900	900	900	0
320	20230703	142300	166884802	900	900	900	900	0
321	20230703	142200	166884802	900	900	900	900	0
322	20230703	142100	166884802	900	900	900	900	20
323	20230703	142000	166866802	901	901	901	901	0
324	20230703	141900	166866802	901	901	901	901	0
325	20230703	141800	166866802	901	901	901	901	0
326	20230703	141700	166866802	901	901	901	901	0
327	20230703	141600	166866802	901	901	901	901	1
328	20230703	141500	166865901	902	902	902	902	0
329	20230703	141400	166865901	902	902	902	902	1
330	20230703	141300	166864999	906	906	906	906	0
331	20230703	141200	166864999	906	906	906	906	0
332	20230703	141100	166864999	906	906	906	906	0
333	20230703	141000	166864999	906	900	906	900	102
334	20230703	140900	166773193	906	906	906	906	0
335	20230703	140800	166773193	906	906	906	906	6
336	20230703	140700	166767757	909	909	909	909	78
337	20230703	140600	166696855	911	911	911	911	1
338	20230703	140500	166695944	899	913	913	899	828
339	20230703	140400	165951350	913	913	913	913	577
340	20230703	140300	165424549	915	915	915	915	0
341	20230703	140200	165424549	915	915	915	915	160
342	20230703	140100	165278149	916	917	917	897	2174
343	20230703	140000	163324079	918	918	918	918	84
344	20230703	135900	163246967	923	923	923	922	2679
345	20230703	135800	160774542	924	921	925	918	2315
346	20230703	135700	158639416	922	915	923	915	516
347	20230703	135600	158164560	914	912	914	912	6465
348	20230703	135500	152256044	912	913	914	912	702
349	20230703	135400	151615255	912	910	912	910	11
350	20230703	135300	151605234	909	909	909	909	1
351	20230703	135200	151604325	908	907	908	907	72
352	20230703	135100	151538999	907	907	909	907	582
353	20230703	135000	151011123	907	907	907	907	25
354	20230703	134900	150988448	908	906	908	906	1263
355	20230703	134800	149842427	907	906	907	906	1700
356	20230703	134700	148300738	907	902	907	902	1518
357	20230703	134600	146924126	902	902	902	902	11
358	20230703	134500	146914204	903	903	903	903	479
359	20230703	134400	146481667	904	904	904	904	1
360	20230703	134300	146480763	905	905	905	905	0
361	20230703	134200	146480763	905	905	905	905	0
362	20230703	134100	146480763	905	905	905	905	50
363	20230703	134000	146435513	905	905	905	905	0
364	20230703	133900	146435513	905	905	905	905	0
365	20230703	133800	146435513	905	905	905	905	0
366	20230703	133700	146435513	905	905	905	905	0
367	20230703	133600	146435513	905	905	905	905	0
368	20230703	133500	146435513	905	900	905	900	2984
369	20230703	133400	143741378	900	900	900	900	100
370	20230703	133300	143651378	900	900	900	900	0
371	20230703	133200	143651378	900	900	900	900	0
372	20230703	133100	143651378	900	900	900	900	1
373	20230703	133000	143650478	899	899	899	899	0
374	20230703	132900	143650478	899	899	899	899	0
375	20230703	132800	143650478	899	899	899	899	0
376	20230703	132700	143650478	899	899	899	899	0
377	20230703	132600	143650478	899	899	899	899	0
378	20230703	132500	143650478	899	899	899	899	4
379	20230703	132400	143646882	899	899	899	899	338
380	20230703	132300	143343020	899	899	899	899	0
381	20230703	132200	143343020	899	899	899	899	0
382	20230703	132100	143343020	899	899	899	899	0
383	20230703	132000	143343020	899	899	899	899	0
384	20230703	131900	143343020	899	899	899	899	0
385	20230703	131800	143343020	899	899	899	899	1
386	20230703	131700	143342121	898	898	898	898	0
387	20230703	131600	143342121	898	899	899	898	448
388	20230703	131500	142939809	899	899	899	899	0
389	20230703	131400	142939809	899	899	899	899	0
390	20230703	131300	142939809	899	899	899	899	0
391	20230703	131200	142939809	899	899	899	899	40
392	20230703	131100	142903849	898	898	898	898	0
393	20230703	131000	142903849	898	898	898	898	0
394	20230703	130900	142903849	898	899	899	898	41
395	20230703	130800	142866991	899	899	899	899	0
396	20230703	130700	142866991	899	899	899	899	0
397	20230703	130600	142866991	899	899	899	899	40
398	20230703	130500	142831031	898	897	898	897	109
399	20230703	130400	142733159	896	896	896	896	52
400	20230703	130300	142686567	896	896	896	896	1
401	20230703	130200	142685671	893	893	893	893	0
402	20230703	130100	142685671	893	893	893	893	1
403	20230703	130000	142684778	897	897	897	897	0
404	20230703	125900	142684778	897	897	897	897	0
405	20230703	125800	142684778	897	897	897	897	0
406	20230703	125700	142684778	897	897	897	897	0
407	20230703	125600	142684778	897	897	897	897	0
408	20230703	125500	142684778	897	897	897	897	0
409	20230703	125400	142684778	897	897	897	897	0
410	20230703	125300	142684778	897	897	897	897	0
411	20230703	125200	142684778	897	897	897	897	0
412	20230703	125100	142684778	897	897	897	897	1
413	20230703	125000	142683881	892	892	892	892	0
414	20230703	124900	142683881	892	892	892	892	0
415	20230703	124800	142683881	892	892	892	892	0
416	20230703	124700	142683881	892	892	892	892	0
417	20230703	124600	142683881	892	892	892	892	0
418	20230703	124500	142683881	892	892	892	892	0
419	20230703	124400	142683881	892	892	892	892	0
420	20230703	124300	142683881	892	892	892	892	8
421	20230703	124200	142676745	897	897	897	897	0
422	20230703	124100	142676745	897	897	897	897	0
423	20230703	124000	142676745	897	892	897	892	6
424	20230703	123900	142671388	891	891	891	891	0
425	20230703	123800	142671388	891	892	892	891	317
426	20230703	123700	142388841	890	890	890	890	0
427	20230703	123600	142388841	890	890	890	890	0
428	20230703	123500	142388841	890	890	890	890	0
429	20230703	123400	142388841	890	890	890	890	116
430	20230703	123300	142285601	890	890	890	890	0
431	20230703	123200	142285601	890	890	890	890	0
432	20230703	123100	142285601	890	890	890	890	1
433	20230703	123000	142284711	889	889	889	889	0
434	20230703	122900	142284711	889	889	889	889	0
435	20230703	122800	142284711	889	889	889	889	0
436	20230703	122700	142284711	889	889	889	889	0
437	20230703	122600	142284711	889	889	889	889	0
438	20230703	122500	142284711	889	889	889	889	0
439	20230703	122400	142284711	889	889	889	889	0
440	20230703	122300	142284711	889	889	889	889	0
441	20230703	122200	142284711	889	889	889	889	25
442	20230703	122100	142262486	897	897	897	897	0
443	20230703	122000	142262486	897	897	897	897	0
444	20230703	121900	142262486	897	897	897	897	0
445	20230703	121800	142262486	897	897	897	897	0
446	20230703	121700	142262486	897	889	897	889	924
447	20230703	121600	141441042	889	889	889	889	580
448	20230703	121500	140925422	888	892	892	888	1220
449	20230703	121400	139840779	893	893	893	893	0
450	20230703	121300	139840779	893	893	893	893	0
451	20230703	121200	139840779	893	893	893	893	0
452	20230703	121100	139840779	893	893	893	893	3
453	20230703	121000	139838100	893	893	893	893	0
454	20230703	120900	139838100	893	893	893	893	0
455	20230703	120800	139838100	893	893	893	893	1
456	20230703	120700	139837207	894	894	894	894	0
457	20230703	120600	139837207	894	894	894	894	1
458	20230703	120500	139836313	896	896	896	896	0
459	20230703	120400	139836313	896	896	896	896	0
460	20230703	120300	139836313	896	896	896	896	0
461	20230703	120200	139836313	896	896	896	896	91
462	20230703	120100	139754777	889	895	895	889	1221
463	20230703	120000	138667493	896	896	896	896	0
464	20230703	115900	138667493	896	896	896	896	0
465	20230703	115800	138667493	896	896	896	896	0
466	20230703	115700	138667493	896	896	896	896	0
467	20230703	115600	138667493	896	896	896	896	0
468	20230703	115500	138667493	896	896	896	896	0
469	20230703	115400	138667493	896	896	896	896	0
470	20230703	115300	138667493	896	896	896	896	0
471	20230703	115200	138667493	896	896	896	896	0
472	20230703	115100	138667493	896	897	897	896	2716
473	20230703	115000	136233941	897	897	897	897	451
474	20230703	114900	135829394	897	897	897	897	11
475	20230703	114800	135819527	897	897	897	897	0
476	20230703	114700	135819527	897	897	897	897	0
477	20230703	114600	135819527	897	897	897	897	2000
478	20230703	114500	134025527	897	897	897	897	0
479	20230703	114400	134025527	897	897	897	897	0
480	20230703	114300	134025527	897	897	897	897	0
481	20230703	114200	134025527	897	897	897	897	0
482	20230703	114100	134025527	897	897	897	897	0
483	20230703	114000	134025527	897	897	897	897	0
484	20230703	113900	134025527	897	897	897	897	17
485	20230703	113800	134010278	897	897	897	897	0
486	20230703	113700	134010278	897	897	897	897	0
487	20230703	113600	134010278	897	897	897	897	10
488	20230703	113500	134001308	897	897	897	897	0
489	20230703	113400	134001308	897	897	897	897	50
490	20230703	113300	133956458	897	897	897	897	73
491	20230703	113200	133890977	901	901	901	901	0
492	20230703	113100	133890977	901	901	901	901	3
493	20230703	113000	133888274	896	896	896	896	0
494	20230703	112900	133888274	896	895	896	895	553
495	20230703	112800	133392787	891	902	902	890	12972
496	20230703	112700	121771281	902	902	902	902	0
497	20230703	112600	121771281	902	902	902	902	115
498	20230703	112500	121667551	902	905	905	902	2258
499	20230703	112400	119630191	905	905	905	905	0
500	20230703	112300	119630191	905	904	905	903	1169
501	20230703	112200	118574491	903	903	903	903	285
502	20230703	112100	118317136	903	907	907	903	288
503	20230703	112000	118057002	903	907	907	903	1030
504	20230703	111900	117126800	907	907	907	907	0
505	20230703	111800	117126800	907	907	907	907	114
506	20230703	111700	117023402	907	907	907	907	0
507	20230703	111600	117023402	907	907	907	907	0
508	20230703	111500	117023402	907	907	907	907	0
509	20230703	111400	117023402	907	907	907	907	0
510	20230703	111300	117023402	907	907	907	907	545
511	20230703	111200	116529087	907	908	908	903	331
512	20230703	111100	116229979	902	908	908	902	1373
513	20230703	111000	114990312	902	910	912	902	8204
514	20230703	110900	107550809	912	908	912	908	321
515	20230703	110800	107258586	906	905	906	904	315
516	20230703	110700	106973426	904	906	906	904	1131
517	20230703	110600	105949884	922	920	922	902	4047
518	20230703	110500	102280349	923	923	923	923	0
519	20230703	110400	102280349	923	922	923	922	47
520	20230703	110300	102236979	920	922	922	920	299
521	20230703	110200	101961701	922	924	924	920	773
522	20230703	110100	101248363	928	923	928	923	1300
523	20230703	110000	100042213	928	927	929	922	3596
524	20230703	105900	96705255	928	920	929	920	2613
525	20230703	105800	94280317	921	928	932	921	7004
526	20230703	105700	87791902	931	923	931	923	9577
527	20230703	105600	78896343	925	920	925	920	11335
528	20230703	105500	68436520	920	915	920	915	6453
529	20230703	105400	62511248	916	914	916	914	62
530	20230703	105300	62454558	916	918	919	913	1689
531	20230703	105200	60906549	918	913	919	913	7325
532	20230703	105100	54195182	913	913	913	913	165
533	20230703	105000	54044537	915	915	915	915	0
534	20230703	104900	54044537	915	915	915	915	0
535	20230703	104800	54044537	915	916	916	915	2
536	20230703	104700	54042706	916	909	917	909	8808
537	20230703	104600	46022758	909	902	909	902	1062
538	20230703	104500	45059905	901	901	901	901	0
539	20230703	104400	45059905	901	901	901	901	1
540	20230703	104300	45059004	900	900	900	900	0
541	20230703	104200	45059004	900	898	900	898	3400
542	20230703	104100	42001109	899	899	899	899	0
543	20230703	104000	42001109	899	899	899	899	156
544	20230703	103900	41860865	894	894	894	894	566
545	20230703	103800	41354861	900	900	900	900	0
546	20230703	103700	41354861	900	900	900	900	0
547	20230703	103600	41354861	900	900	900	900	0
548	20230703	103500	41354861	900	900	900	900	0
549	20230703	103400	41354861	900	900	900	900	0
550	20230703	103300	41354861	900	900	900	900	0
551	20230703	103200	41354861	900	900	900	900	0
552	20230703	103100	41354861	900	900	900	900	0
553	20230703	103000	41354861	900	900	900	900	0
554	20230703	102900	41354861	900	897	900	897	300
555	20230703	102800	41084921	902	902	902	902	1
556	20230703	102700	41084019	893	895	905	893	371
557	20230703	102600	40749847	889	899	900	889	4126
558	20230703	102500	37037933	900	900	900	900	1
559	20230703	102400	37037033	900	900	900	899	820
560	20230703	102300	36299039	900	892	900	892	9437
561	20230703	102200	27828080	893	889	893	889	917
562	20230703	102100	27009964	892	890	892	890	900
563	20230703	102000	26208166	889	886	889	885	1387
564	20230703	101900	24977781	887	885	887	885	168
565	20230703	101800	24829099	885	875	885	875	2720
566	20230703	101700	22424311	874	875	880	874	5037
567	20230703	101600	17997036	876	874	876	874	1200
568	20230703	101500	16946225	874	874	874	874	5
569	20230703	101400	16941855	870	870	870	870	0
570	20230703	101300	16941855	870	870	870	870	0
571	20230703	101200	16941855	870	870	870	870	0
572	20230703	101100	16941855	870	870	870	870	0
573	20230703	101000	16941855	870	870	870	870	1434
574	20230703	100900	15694275	870	870	870	870	0
575	20230703	100800	15694275	870	870	870	870	50
576	20230703	100700	15650775	870	870	870	870	0
577	20230703	100600	15650775	870	872	872	870	1000
578	20230703	100500	14780724	875	875	875	875	0
579	20230703	100400	14780724	875	875	875	875	0
580	20230703	100300	14780724	875	874	875	874	40
581	20230703	100200	14745728	874	874	874	874	6
582	20230703	100100	14740484	874	874	874	874	10
583	20230703	100000	14731744	874	874	874	874	0
584	20230703	095900	14731744	874	874	874	874	60
585	20230703	095800	14679304	874	874	874	874	50
586	20230703	095700	14635604	874	874	874	874	0
587	20230703	095600	14635604	874	874	874	874	0
588	20230703	095500	14635604	874	874	874	874	0
589	20230703	095400	14635604	874	874	874	874	0
590	20230703	095300	14635604	874	872	874	872	444
591	20230703	095200	14248434	871	871	871	871	0
592	20230703	095100	14248434	871	871	871	871	0
593	20230703	095000	14248434	871	871	871	871	0
594	20230703	094900	14248434	871	871	871	871	0
595	20230703	094800	14248434	871	871	871	871	0
596	20230703	094700	14248434	871	871	871	871	20
597	20230703	094600	14231014	872	872	872	872	0
598	20230703	094500	14231014	872	872	872	872	0
599	20230703	094400	14231014	872	872	872	872	0
600	20230703	094300	14231014	872	871	872	871	20
601	20230703	094200	14213593	869	870	871	869	4
602	20230703	094100	14210114	869	869	869	869	1
603	20230703	094000	14209245	870	870	870	870	0
604	20230703	093900	14209245	870	870	870	870	1
605	20230703	093800	14208375	869	872	872	869	94
606	20230703	093700	14126660	871	871	871	871	6
607	20230703	093600	14121434	872	872	872	872	0
608	20230703	093500	14121434	872	872	872	872	1
609	20230703	093400	14120562	872	872	872	872	5
610	20230703	093300	14116202	873	873	873	873	0
611	20230703	093200	14116202	873	872	873	872	50
612	20230703	093100	14072553	873	873	873	873	2
613	20230703	093000	14070807	875	875	875	875	0
614	20230703	092900	14070807	875	875	875	875	0
615	20230703	092800	14070807	875	875	875	875	78
616	20230703	092700	14002557	875	875	875	875	0
617	20230703	092600	14002557	875	875	875	875	0
618	20230703	092500	14002557	875	875	875	875	6
619	20230703	092400	13997307	875	873	875	873	800
620	20230703	092300	13297715	873	873	873	873	58
621	20230703	092200	13247081	873	871	873	871	502
622	20230703	092100	12809183	871	871	871	871	0
623	20230703	092000	12809183	871	871	871	871	0
624	20230703	091900	12809183	871	871	871	871	0
625	20230703	091800	12809183	871	871	871	871	1
626	20230703	091700	12808312	868	868	868	868	20
627	20230703	091600	12790952	870	870	870	870	0
628	20230703	091500	12790952	870	870	870	870	0
629	20230703	091400	12790952	870	870	870	870	0
630	20230703	091300	12790952	870	870	870	870	1
631	20230703	091200	12790082	863	863	863	863	0
632	20230703	091100	12790082	863	863	863	863	0
633	20230703	091000	12790082	863	869	869	863	1780
634	20230703	090900	11249585	872	872	872	872	0
635	20230703	090800	11249585	872	872	872	872	0
636	20230703	090700	11249585	872	872	872	872	1374
637	20230703	090600	10051457	873	869	873	869	318
638	20230703	090500	9774196	870	871	871	870	81
639	20230703	090400	9703724	872	872	872	872	1
640	20230703	090300	9702852	870	871	871	870	2117
641	20230703	090200	7861052	871	866	871	866	1345
642	20230703	090100	6693899	865	858	866	857	3292
643	20230703	090000	3851483	864	865	865	864	4453