KissMeData/094860/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	194600	124213923	498	498	498	498	2598
3	20230704	194500	124213923	498	498	498	498	0
4	20230704	194400	124213923	498	498	498	498	0
5	20230704	194300	124213923	498	498	498	498	0
6	20230704	194200	124213923	498	498	498	498	0
7	20230704	194100	124213923	498	498	498	498	0
8	20230704	194000	124213923	498	498	498	498	0
9	20230704	193900	124213923	498	498	498	498	0
10	20230704	193800	124213923	498	498	498	498	0
11	20230704	193700	124213923	498	498	498	498	0
12	20230704	193600	124213923	498	498	498	498	0
13	20230704	193500	124213923	498	498	498	498	0
14	20230704	193400	124213923	498	498	498	498	0
15	20230704	193300	124213923	498	498	498	498	0
16	20230704	193200	124213923	498	498	498	498	0
17	20230704	193100	124213923	498	498	498	498	0
18	20230704	193000	124213923	498	498	498	498	0
19	20230704	192900	124213923	498	498	498	498	0
20	20230704	192800	124213923	498	498	498	498	0
21	20230704	192700	124213923	498	498	498	498	0
22	20230704	192600	124213923	498	498	498	498	0
23	20230704	192500	124213923	498	498	498	498	0
24	20230704	192400	124213923	498	498	498	498	0
25	20230704	192300	124213923	498	498	498	498	0
26	20230704	192200	124213923	498	498	498	498	0
27	20230704	192100	124213923	498	498	498	498	0
28	20230704	192000	124213923	498	498	498	498	0
29	20230704	191900	124213923	498	498	498	498	0
30	20230704	191800	124213923	498	498	498	498	0
31	20230704	191700	124213923	498	498	498	498	0
32	20230704	191600	124213923	498	498	498	498	2598
33	20230704	191500	124213923	498	498	498	498	0
34	20230704	191400	124213923	498	498	498	498	0
35	20230704	191300	124213923	498	498	498	498	0
36	20230704	191200	124213923	498	498	498	498	0
37	20230704	191100	124213923	498	498	498	498	0
38	20230704	191000	124213923	498	498	498	498	0
39	20230704	190900	124213923	498	498	498	498	0
40	20230704	190800	124213923	498	498	498	498	0
41	20230704	190700	124213923	498	498	498	498	0
42	20230704	190600	124213923	498	498	498	498	0
43	20230704	190500	124213923	498	498	498	498	0
44	20230704	190400	124213923	498	498	498	498	0
45	20230704	190300	124213923	498	498	498	498	0
46	20230704	190200	124213923	498	498	498	498	0
47	20230704	190100	124213923	498	498	498	498	0
48	20230704	190000	124213923	498	498	498	498	0
49	20230704	185900	124213923	498	498	498	498	0
50	20230704	185800	124213923	498	498	498	498	0
51	20230704	185700	124213923	498	498	498	498	0
52	20230704	185600	124213923	498	498	498	498	0
53	20230704	185500	124213923	498	498	498	498	0
54	20230704	185400	124213923	498	498	498	498	0
55	20230704	185300	124213923	498	498	498	498	0
56	20230704	185200	124213923	498	498	498	498	0
57	20230704	185100	124213923	498	498	498	498	0
58	20230704	185000	124213923	498	498	498	498	0
59	20230704	184900	124213923	498	498	498	498	0
60	20230704	184800	124213923	498	498	498	498	0
61	20230704	184700	124213923	498	498	498	498	0
62	20230704	184600	124213923	498	498	498	498	2598
63	20230704	184500	124213923	498	498	498	498	0
64	20230704	184400	124213923	498	498	498	498	0
65	20230704	184300	124213923	498	498	498	498	0
66	20230704	184200	124213923	498	498	498	498	0
67	20230704	184100	124213923	498	498	498	498	0
68	20230704	184000	124213923	498	498	498	498	0
69	20230704	183900	124213923	498	498	498	498	0
70	20230704	183800	124213923	498	498	498	498	0
71	20230704	183700	124213923	498	498	498	498	0
72	20230704	183600	124213923	498	498	498	498	0
73	20230704	183500	124213923	498	498	498	498	0
74	20230704	183400	124213923	498	498	498	498	0
75	20230704	183300	124213923	498	498	498	498	0
76	20230704	183200	124213923	498	498	498	498	0
77	20230704	183100	124213923	498	498	498	498	0
78	20230704	183000	124213923	498	498	498	498	0
79	20230704	182900	124213923	498	498	498	498	0
80	20230704	182800	124213923	498	498	498	498	0
81	20230704	182700	124213923	498	498	498	498	0
82	20230704	182600	124213923	498	498	498	498	0
83	20230704	182500	124213923	498	498	498	498	0
84	20230704	182400	124213923	498	498	498	498	0
85	20230704	182300	124213923	498	498	498	498	0
86	20230704	182200	124213923	498	498	498	498	0
87	20230704	182100	124213923	498	498	498	498	0
88	20230704	182000	124213923	498	498	498	498	0
89	20230704	181900	124213923	498	498	498	498	0
90	20230704	181800	124213923	498	498	498	498	0
91	20230704	181700	124213923	498	498	498	498	0
92	20230704	181600	124213923	498	498	498	498	2598
93	20230704	181500	124213923	498	498	498	498	0
94	20230704	181400	124213923	498	498	498	498	0
95	20230704	181300	124213923	498	498	498	498	0
96	20230704	181200	124213923	498	498	498	498	0
97	20230704	181100	124213923	498	498	498	498	0
98	20230704	181000	124213923	498	498	498	498	0
99	20230704	180900	124213923	498	498	498	498	0
100	20230704	180800	124213923	498	498	498	498	0
101	20230704	180700	124213923	498	498	498	498	0
102	20230704	180600	124213923	498	498	498	498	0
103	20230704	180500	124213923	498	498	498	498	0
104	20230704	180400	124213923	498	498	498	498	0
105	20230704	180300	124213923	498	498	498	498	0
106	20230704	180200	124213923	498	498	498	498	0
107	20230704	180100	124213923	498	498	498	498	0
108	20230704	180000	124213923	498	498	498	498	0
109	20230704	175900	124213923	498	498	498	498	0
110	20230704	175800	124213923	498	498	498	498	0
111	20230704	175700	124213923	498	498	498	498	0
112	20230704	175600	124213923	498	498	498	498	0
113	20230704	175500	124213923	498	498	498	498	0
114	20230704	175400	124213923	498	498	498	498	0
115	20230704	175300	124213923	498	498	498	498	0
116	20230704	175200	124213923	498	498	498	498	0
117	20230704	175100	124213923	498	498	498	498	0
118	20230704	175000	124213923	498	498	498	498	0
119	20230704	174900	124213923	498	498	498	498	0
120	20230704	174800	124213923	498	498	498	498	0
121	20230704	174700	124213923	498	498	498	498	0
122	20230704	174600	124213923	498	498	498	498	2598
123	20230704	174500	124213923	498	498	498	498	0
124	20230704	174400	124213923	498	498	498	498	0
125	20230704	174300	124213923	498	498	498	498	0
126	20230704	174200	124213923	498	498	498	498	0
127	20230704	174100	124213923	498	498	498	498	0
128	20230704	174000	124213923	498	498	498	498	0
129	20230704	173900	124213923	498	498	498	498	0
130	20230704	173800	124213923	498	498	498	498	0
131	20230704	173700	124213923	498	498	498	498	0
132	20230704	173600	124213923	498	498	498	498	0
133	20230704	173500	124213923	498	498	498	498	0
134	20230704	173400	124213923	498	498	498	498	0
135	20230704	173300	124213923	498	498	498	498	0
136	20230704	173200	124213923	498	498	498	498	0
137	20230704	173100	124213923	498	498	498	498	0
138	20230704	173000	124213923	498	498	498	498	0
139	20230704	172900	124213923	498	498	498	498	0
140	20230704	172800	124213923	498	498	498	498	0
141	20230704	172700	124213923	498	498	498	498	0
142	20230704	172600	124213923	498	498	498	498	0
143	20230704	172500	124213923	498	498	498	498	0
144	20230704	172400	124213923	498	498	498	498	0
145	20230704	172300	124213923	498	498	498	498	0
146	20230704	172200	124213923	498	498	498	498	0
147	20230704	172100	124213923	498	498	498	498	0
148	20230704	172000	124213923	498	498	498	498	0
149	20230704	171900	124213923	498	498	498	498	0
150	20230704	171800	124213923	498	498	498	498	0
151	20230704	171700	124213923	498	498	498	498	0
152	20230704	171600	124213923	498	498	498	498	2598
153	20230704	171500	124213923	498	498	498	498	0
154	20230704	171400	124213923	498	498	498	498	0
155	20230704	171300	124213923	498	498	498	498	0
156	20230704	171200	124213923	498	498	498	498	0
157	20230704	171100	124213923	498	498	498	498	0
158	20230704	171000	124213923	498	498	498	498	0
159	20230704	170900	124213923	498	498	498	498	0
160	20230704	170800	124213923	498	498	498	498	0
161	20230704	170700	124213923	498	498	498	498	0
162	20230704	170600	124213923	498	498	498	498	0
163	20230704	170500	124213923	498	498	498	498	0
164	20230704	170400	124213923	498	498	498	498	0
165	20230704	170300	124213923	498	498	498	498	0
166	20230704	170200	124213923	498	498	498	498	0
167	20230704	170100	124213923	498	498	498	498	0
168	20230704	170000	124213923	498	498	498	498	0
169	20230704	165900	124213923	498	498	498	498	0
170	20230704	165800	124213923	498	498	498	498	0
171	20230704	165700	124213923	498	498	498	498	0
172	20230704	165600	124213923	498	498	498	498	0
173	20230704	165500	124213923	498	498	498	498	0
174	20230704	165400	124213923	498	498	498	498	0
175	20230704	165300	124213923	498	498	498	498	0
176	20230704	165200	124213923	498	498	498	498	0
177	20230704	165100	124213923	498	498	498	498	0
178	20230704	165000	124213923	498	498	498	498	0
179	20230704	164900	124213923	498	498	498	498	0
180	20230704	164800	124213923	498	498	498	498	0
181	20230704	164700	124213923	498	498	498	498	0
182	20230704	164600	124213923	498	498	498	498	2598
183	20230704	164500	124213923	498	498	498	498	0
184	20230704	164400	124213923	498	498	498	498	0
185	20230704	164300	124213923	498	498	498	498	0
186	20230704	164200	124213923	498	498	498	498	0
187	20230704	164100	124213923	498	498	498	498	0
188	20230704	164000	124213923	498	498	498	498	0
189	20230704	163900	124213923	498	498	498	498	0
190	20230704	163800	124213923	498	498	498	498	0
191	20230704	163700	124213923	498	498	498	498	0
192	20230704	163600	124213923	498	498	498	498	0
193	20230704	163500	124213923	498	498	498	498	0
194	20230704	163400	124213923	498	498	498	498	0
195	20230704	163300	124213923	498	498	498	498	0
196	20230704	163200	124213923	498	498	498	498	0
197	20230704	163100	124213923	498	498	498	498	0
198	20230704	163000	124213923	498	498	498	498	0
199	20230704	162900	124213923	498	498	498	498	0
200	20230704	162800	124213923	498	498	498	498	0
201	20230704	162700	124213923	498	498	498	498	0
202	20230704	162600	124213923	498	498	498	498	0
203	20230704	162500	124213923	498	498	498	498	0
204	20230704	162400	124213923	498	498	498	498	0
205	20230704	162300	124213923	498	498	498	498	0
206	20230704	162200	124213923	498	498	498	498	0
207	20230704	162100	124213923	498	498	498	498	0
208	20230704	162000	124213923	498	498	498	498	0
209	20230704	161900	124213923	498	498	498	498	0
210	20230704	161800	124213923	498	498	498	498	0
211	20230704	161700	124213923	498	498	498	498	0
212	20230704	161600	124213923	498	498	498	498	2598
213	20230704	161500	124213923	498	498	498	498	0
214	20230704	161400	124213923	498	498	498	498	0
215	20230704	161300	124213923	498	498	498	498	0
216	20230704	161200	124213923	498	498	498	498	0
217	20230704	161100	124213923	498	498	498	498	0
218	20230704	161000	124213923	498	498	498	498	0
219	20230704	160900	124213923	498	498	498	498	0
220	20230704	160800	124213923	498	498	498	498	0
221	20230704	160700	124213923	498	498	498	498	0
222	20230704	160600	124213923	498	498	498	498	0
223	20230704	160500	124213923	498	498	498	498	0
224	20230704	160400	124213923	498	498	498	498	0
225	20230704	160300	124213923	498	498	498	498	0
226	20230704	160200	124213923	498	498	498	498	0
227	20230704	160100	124213923	498	498	498	498	0
228	20230704	160000	124213923	498	498	498	498	0
229	20230704	155900	124213923	498	498	498	498	0
230	20230704	155800	124213923	498	498	498	498	0
231	20230704	155700	124213923	498	498	498	498	0
232	20230704	155600	124213923	498	498	498	498	0
233	20230704	155500	124213923	498	498	498	498	0
234	20230704	155400	124213923	498	498	498	498	0
235	20230704	155300	124213923	498	498	498	498	0
236	20230704	155200	124213923	498	498	498	498	0
237	20230704	155100	124213923	498	498	498	498	0
238	20230704	155000	124213923	498	498	498	498	0
239	20230704	154900	124213923	498	498	498	498	0
240	20230704	154800	124213923	498	498	498	498	0
241	20230704	154700	124213923	498	498	498	498	0
242	20230704	154600	124213923	498	498	498	498	2598
243	20230704	154500	124213923	498	498	498	498	0
244	20230704	154400	124213923	498	498	498	498	0
245	20230704	154300	124213923	498	498	498	498	0
246	20230704	154200	124213923	498	498	498	498	0
247	20230704	154100	124213923	498	498	498	498	0
248	20230704	154000	124213923	498	498	498	498	0
249	20230704	153900	124213923	498	498	498	498	0
250	20230704	153800	124213923	498	498	498	498	0
251	20230704	153700	124213923	498	498	498	498	0
252	20230704	153600	124213923	498	498	498	498	0
253	20230704	153500	124213923	498	498	498	498	0
254	20230704	153400	124213923	498	498	498	498	0
255	20230704	153300	124213923	498	498	498	498	0
256	20230704	153200	124213923	498	498	498	498	0
257	20230704	153100	124213923	498	498	498	498	0
258	20230704	153000	124213923	498	498	498	498	2598
259	20230704	152900	122920119	498	498	498	498	0
260	20230704	152800	122920119	498	498	498	498	0
261	20230704	152700	122920119	498	498	498	498	0
262	20230704	152600	122920119	498	498	498	498	0
263	20230704	152500	122920119	498	498	498	498	0
264	20230704	152400	122920119	498	498	498	498	0
265	20230704	152300	122920119	498	498	498	498	0
266	20230704	152200	122920119	498	498	498	498	0
267	20230704	152100	122920119	498	498	498	498	0
268	20230704	152000	122920119	498	498	498	498	0
269	20230704	151900	122920119	498	498	498	498	1701
270	20230704	151800	122073021	498	498	498	498	450
271	20230704	151700	121848921	498	498	498	498	0
272	20230704	151600	121848921	498	498	498	498	2
273	20230704	151500	121847925	498	498	498	498	2
274	20230704	151400	121846929	498	498	498	498	1404
275	20230704	151300	121147737	498	498	498	498	843
276	20230704	151200	120727923	499	498	499	498	2001
277	20230704	151100	119731424	499	499	499	499	0
278	20230704	151000	119731424	499	499	499	499	0
279	20230704	150900	119731424	499	499	499	499	0
280	20230704	150800	119731424	499	499	499	499	0
281	20230704	150700	119731424	499	499	499	499	0
282	20230704	150600	119731424	499	499	499	499	0
283	20230704	150500	119731424	499	499	499	499	7
284	20230704	150400	119727931	499	499	499	499	0
285	20230704	150300	119727931	499	499	499	499	0
286	20230704	150200	119727931	499	498	499	498	493
287	20230704	150100	119482416	498	498	498	498	1501
288	20230704	150000	118734918	497	497	497	497	9
289	20230704	145900	118730445	498	498	498	498	2007
290	20230704	145800	117730959	499	499	499	499	0
291	20230704	145700	117730959	499	497	499	497	8051
292	20230704	145600	113729610	499	499	499	499	1
293	20230704	145500	113729111	497	497	497	497	0
294	20230704	145400	113729111	497	497	497	497	0
295	20230704	145300	113729111	497	497	497	497	6036
296	20230704	145200	110729219	499	499	499	499	1
297	20230704	145100	110728720	497	497	497	497	0
298	20230704	145000	110728720	497	497	497	497	6036
299	20230704	144900	107728828	499	497	499	497	87
300	20230704	144800	107685587	499	499	499	499	1
301	20230704	144700	107685088	497	498	498	497	2035
302	20230704	144600	106672762	499	499	499	499	0
303	20230704	144500	106672762	499	499	499	499	0
304	20230704	144400	106672762	499	499	499	499	0
305	20230704	144300	106672762	499	499	499	499	0
306	20230704	144200	106672762	499	499	499	499	0
307	20230704	144100	106672762	499	499	499	499	247
308	20230704	144000	106549509	498	498	498	498	4043
309	20230704	143900	104536095	499	499	499	499	0
310	20230704	143800	104536095	499	499	499	499	0
311	20230704	143700	104536095	499	499	499	499	0
312	20230704	143600	104536095	499	499	499	499	0
313	20230704	143500	104536095	499	499	499	499	0
314	20230704	143400	104536095	499	499	499	499	0
315	20230704	143300	104536095	499	499	499	499	4000
316	20230704	143200	102540095	499	499	499	499	20
317	20230704	143100	102530115	498	498	498	498	10112
318	20230704	143000	97494339	498	498	498	498	29
319	20230704	142900	97479897	497	497	497	497	0
320	20230704	142800	97479897	497	497	497	497	2600
321	20230704	142700	96187697	498	498	498	498	0
322	20230704	142600	96187697	498	498	498	498	0
323	20230704	142500	96187697	498	498	498	498	0
324	20230704	142400	96187697	498	498	498	498	0
325	20230704	142300	96187697	498	498	498	498	248
326	20230704	142200	96064193	497	497	497	497	11
327	20230704	142100	96058726	497	497	497	497	0
328	20230704	142000	96058726	497	497	497	497	0
329	20230704	141900	96058726	497	497	497	497	0
330	20230704	141800	96058726	497	497	497	497	0
331	20230704	141700	96058726	497	497	497	497	0
332	20230704	141600	96058726	497	497	497	497	0
333	20230704	141500	96058726	497	497	497	497	1
334	20230704	141400	96058229	498	498	498	497	543
335	20230704	141300	95788354	498	498	498	498	1
336	20230704	141200	95787856	498	498	498	498	10
337	20230704	141100	95782876	498	498	498	498	0
338	20230704	141000	95782876	498	498	498	498	0
339	20230704	140900	95782876	498	498	498	498	0
340	20230704	140800	95782876	498	498	498	498	1
341	20230704	140700	95782378	498	498	498	498	0
342	20230704	140600	95782378	498	498	498	498	0
343	20230704	140500	95782378	498	498	498	498	268
344	20230704	140400	95648914	498	498	498	498	40
345	20230704	140300	95628994	497	497	497	497	1000
346	20230704	140200	95131994	498	498	498	498	0
347	20230704	140100	95131994	498	498	498	498	0
348	20230704	140000	95131994	498	498	498	498	0
349	20230704	135900	95131994	498	498	498	498	10
350	20230704	135800	95127014	498	498	498	498	0
351	20230704	135700	95127014	498	498	498	498	0
352	20230704	135600	95127014	498	498	498	498	0
353	20230704	135500	95127014	498	498	498	498	3
354	20230704	135400	95125520	498	498	498	498	0
355	20230704	135300	95125520	498	498	498	498	10
356	20230704	135200	95120540	498	498	498	498	396
357	20230704	135100	94923332	497	497	497	497	1
358	20230704	135000	94922835	497	497	497	497	4000
359	20230704	134900	92934835	497	497	497	497	0
360	20230704	134800	92934835	497	497	497	497	2022
361	20230704	134700	91929901	498	498	498	498	248
362	20230704	134600	91806397	498	498	498	498	1
363	20230704	134500	91805899	497	497	497	497	0
364	20230704	134400	91805899	497	497	497	497	0
365	20230704	134300	91805899	497	497	497	497	0
366	20230704	134200	91805899	497	497	497	497	10000
367	20230704	134100	86835899	497	497	497	497	3000
368	20230704	134000	85344899	497	497	497	497	4022
369	20230704	133900	83345965	497	497	497	497	3913
370	20230704	133800	81401204	497	497	497	497	5633
371	20230704	133700	78601603	498	497	498	497	137
372	20230704	133600	78533477	498	498	498	498	15
373	20230704	133500	78526007	497	497	497	497	2000
374	20230704	133400	77532007	498	498	498	498	0
375	20230704	133300	77532007	498	498	498	498	0
376	20230704	133200	77532007	498	498	498	498	4
377	20230704	133100	77530015	498	498	498	498	0
378	20230704	133000	77530015	498	498	498	498	84
379	20230704	132900	77488183	498	497	498	497	748
380	20230704	132800	77116179	498	498	498	498	1
381	20230704	132700	77115681	497	497	497	497	11060
382	20230704	132600	71618861	498	498	498	498	0
383	20230704	132500	71618861	498	498	498	498	0
384	20230704	132400	71618861	498	498	498	498	0
385	20230704	132300	71618861	498	498	498	498	0
386	20230704	132200	71618861	498	498	498	498	6
387	20230704	132100	71615873	498	498	498	498	3484
388	20230704	132000	69880841	497	497	497	497	50
389	20230704	131900	69855991	498	498	498	498	340
390	20230704	131800	69686671	498	498	498	498	10
391	20230704	131700	69681691	498	498	498	498	0
392	20230704	131600	69681691	498	498	498	498	22
393	20230704	131500	69670735	498	498	498	498	0
394	20230704	131400	69670735	498	498	498	498	1019
395	20230704	131300	69163273	498	498	498	498	0
396	20230704	131200	69163273	498	498	498	498	0
397	20230704	131100	69163273	498	498	498	498	0
398	20230704	131000	69163273	498	498	498	498	0
399	20230704	130900	69163273	498	498	498	498	2
400	20230704	130800	69162277	498	498	498	498	200
401	20230704	130700	69062677	498	498	498	498	4
402	20230704	130600	69060685	497	497	497	497	0
403	20230704	130500	69060685	497	497	497	497	2000
404	20230704	130400	68066685	497	497	497	497	6216
405	20230704	130300	64977333	498	498	498	498	0
406	20230704	130200	64977333	498	498	498	498	0
407	20230704	130100	64977333	498	498	498	498	0
408	20230704	130000	64977333	498	498	498	498	0
409	20230704	125900	64977333	498	498	498	498	0
410	20230704	125800	64977333	498	498	498	498	0
411	20230704	125700	64977333	498	498	498	498	0
412	20230704	125600	64977333	498	498	498	498	0
413	20230704	125500	64977333	498	498	498	498	0
414	20230704	125400	64977333	498	498	498	498	41
415	20230704	125300	64956915	498	498	498	498	0
416	20230704	125200	64956915	498	498	498	498	0
417	20230704	125100	64956915	498	498	498	498	100
418	20230704	125000	64907115	498	498	498	498	145
419	20230704	124900	64834905	497	497	497	497	0
420	20230704	124800	64834905	497	497	497	497	0
421	20230704	124700	64834905	497	497	497	497	0
422	20230704	124600	64834905	497	497	497	497	0
423	20230704	124500	64834905	497	497	497	497	3000
424	20230704	124400	63343905	499	499	499	499	0
425	20230704	124300	63343905	499	499	499	499	20
426	20230704	124200	63333925	499	499	499	499	0
427	20230704	124100	63333925	499	499	499	499	0
428	20230704	124000	63333925	499	499	499	499	0
429	20230704	123900	63333925	499	499	499	499	0
430	20230704	123800	63333925	499	499	499	499	0
431	20230704	123700	63333925	499	499	499	499	0
432	20230704	123600	63333925	499	499	499	499	0
433	20230704	123500	63333925	499	499	499	499	0
434	20230704	123400	63333925	499	499	499	499	0
435	20230704	123300	63333925	499	499	499	499	0
436	20230704	123200	63333925	499	499	499	499	0
437	20230704	123100	63333925	499	499	499	499	0
438	20230704	123000	63333925	499	499	499	499	0
439	20230704	122900	63333925	499	499	499	499	0
440	20230704	122800	63333925	499	499	499	499	0
441	20230704	122700	63333925	499	499	499	499	0
442	20230704	122600	63333925	499	499	499	499	0
443	20230704	122500	63333925	499	499	499	499	0
444	20230704	122400	63333925	499	499	499	499	0
445	20230704	122300	63333925	499	499	499	499	0
446	20230704	122200	63333925	499	499	499	499	0
447	20230704	122100	63333925	499	499	499	499	78
448	20230704	122000	63295003	499	499	499	499	10
449	20230704	121900	63290013	497	497	497	497	0
450	20230704	121800	63290013	497	497	497	497	0
451	20230704	121700	63290013	497	497	497	497	0
452	20230704	121600	63290013	497	497	497	497	263
453	20230704	121500	63159302	499	498	499	498	15
454	20230704	121400	63151822	498	498	498	498	0
455	20230704	121300	63151822	498	498	498	498	0
456	20230704	121200	63151822	498	498	498	498	100
457	20230704	121100	63102022	499	499	499	499	0
458	20230704	121000	63102022	499	499	499	499	2
459	20230704	120900	63101024	498	498	498	498	0
460	20230704	120800	63101024	498	498	498	498	0
461	20230704	120700	63101024	498	498	498	498	13
462	20230704	120600	63094550	499	499	499	499	0
463	20230704	120500	63094550	499	499	499	499	0
464	20230704	120400	63094550	499	499	499	499	0
465	20230704	120300	63094550	499	499	499	499	0
466	20230704	120200	63094550	499	499	499	499	0
467	20230704	120100	63094550	499	499	499	499	3
468	20230704	120000	63093053	499	499	499	499	0
469	20230704	115900	63093053	499	499	499	499	0
470	20230704	115800	63093053	499	499	499	499	0
471	20230704	115700	63093053	499	499	499	499	11
472	20230704	115600	63087564	498	498	498	498	0
473	20230704	115500	63087564	498	498	498	498	1440
474	20230704	115400	62370444	498	498	498	498	0
475	20230704	115300	62370444	498	498	498	498	0
476	20230704	115200	62370444	498	498	498	498	0
477	20230704	115100	62370444	498	498	498	498	1921
478	20230704	115000	61413786	498	498	498	498	0
479	20230704	114900	61413786	498	498	498	498	498
480	20230704	114800	61165782	498	498	498	498	1
481	20230704	114700	61165284	498	498	498	498	200
482	20230704	114600	61065684	498	498	498	498	0
483	20230704	114500	61065684	498	498	498	498	0
484	20230704	114400	61065684	498	498	498	498	0
485	20230704	114300	61065684	498	498	498	498	0
486	20230704	114200	61065684	498	498	498	498	0
487	20230704	114100	61065684	498	498	498	498	0
488	20230704	114000	61065684	498	498	498	498	0
489	20230704	113900	61065684	498	498	498	498	0
490	20230704	113800	61065684	498	498	498	498	0
491	20230704	113700	61065684	498	498	498	498	0
492	20230704	113600	61065684	498	498	498	498	2548
493	20230704	113500	59796780	497	497	497	497	5000
494	20230704	113400	57311780	497	497	497	497	0
495	20230704	113300	57311780	497	497	497	497	0
496	20230704	113200	57311780	497	497	497	497	0
497	20230704	113100	57311780	497	497	497	497	3
498	20230704	113000	57310289	497	497	497	497	100
499	20230704	112900	57260589	497	497	497	497	338
500	20230704	112800	57092603	498	498	498	498	3275
501	20230704	112700	55461653	498	499	499	498	1601
502	20230704	112600	54663754	499	499	499	499	10
503	20230704	112500	54658764	498	498	498	498	0
504	20230704	112400	54658764	498	499	499	498	197
505	20230704	112300	54560651	499	499	499	499	0
506	20230704	112200	54560651	499	499	499	499	753
507	20230704	112100	54184904	500	500	500	500	0
508	20230704	112000	54184904	500	500	500	500	0
509	20230704	111900	54184904	500	499	500	499	4267
510	20230704	111800	52055661	499	499	499	499	0
511	20230704	111700	52055661	499	499	499	499	2019
512	20230704	111600	51048180	499	499	499	499	1000
513	20230704	111500	50549180	499	499	499	499	0
514	20230704	111400	50549180	499	499	499	499	1002
515	20230704	111300	50049182	499	499	499	499	0
516	20230704	111200	50049182	499	499	499	499	240
517	20230704	111100	49929422	499	499	499	499	0
518	20230704	111000	49929422	499	499	499	499	0
519	20230704	110900	49929422	499	499	499	499	80
520	20230704	110800	49889502	499	499	499	499	1246
521	20230704	110700	49267748	499	499	499	499	620
522	20230704	110600	48958368	499	499	499	499	0
523	20230704	110500	48958368	499	499	499	499	504
524	20230704	110400	48706872	499	499	499	499	0
525	20230704	110300	48706872	499	499	499	499	0
526	20230704	110200	48706872	499	499	499	499	0
527	20230704	110100	48706872	499	499	499	499	75
528	20230704	110000	48669447	499	499	499	499	0
529	20230704	105900	48669447	499	499	499	499	500
530	20230704	105800	48419947	499	499	499	499	23
531	20230704	105700	48408470	499	499	499	499	3
532	20230704	105600	48406973	499	499	499	499	4
533	20230704	105500	48404977	499	499	499	499	0
534	20230704	105400	48404977	499	499	499	499	8576
535	20230704	105300	44125553	499	499	499	499	172
536	20230704	105200	44039725	500	500	500	500	10
537	20230704	105100	44034725	500	500	500	500	3
538	20230704	105000	44033225	500	500	500	500	0
539	20230704	104900	44033225	500	500	500	500	1000
540	20230704	104800	43533225	500	501	501	500	2896
541	20230704	104700	42085218	502	502	502	502	0
542	20230704	104600	42085218	502	502	502	502	0
543	20230704	104500	42085218	502	502	502	502	0
544	20230704	104400	42085218	502	502	502	502	0
545	20230704	104300	42085218	502	502	502	502	1
546	20230704	104200	42084716	502	502	502	502	0
547	20230704	104100	42084716	502	500	502	500	680
548	20230704	104000	41744714	502	502	502	502	1
549	20230704	103900	41744212	502	502	502	502	0
550	20230704	103800	41744212	502	501	502	501	5355
551	20230704	103700	39061356	502	502	502	502	0
552	20230704	103600	39061356	502	502	502	502	0
553	20230704	103500	39061356	502	502	502	502	12166
554	20230704	103400	32954024	505	505	505	505	0
555	20230704	103300	32954024	505	505	505	505	0
556	20230704	103200	32954024	505	502	505	502	1001
557	20230704	103100	32451519	505	505	505	505	1
558	20230704	103000	32451014	503	503	503	503	0
559	20230704	102900	32451014	503	503	503	503	5016
560	20230704	102800	29927966	504	504	504	504	9
561	20230704	102700	29923430	504	504	504	504	0
562	20230704	102600	29923430	504	504	504	504	0
563	20230704	102500	29923430	504	504	504	504	0
564	20230704	102400	29923430	504	504	504	504	5779
565	20230704	102300	27010814	506	506	506	506	0
566	20230704	102200	27010814	506	506	506	506	0
567	20230704	102100	27010814	506	506	506	506	0
568	20230704	102000	27010814	506	506	506	506	18
569	20230704	101900	27001706	504	504	504	504	0
570	20230704	101800	27001706	504	504	504	504	0
571	20230704	101700	27001706	504	504	504	504	0
572	20230704	101600	27001706	504	504	504	504	35
573	20230704	101500	26984066	504	504	504	504	3000
574	20230704	101400	25472066	505	505	505	505	5
575	20230704	101300	25469541	507	507	507	507	0
576	20230704	101200	25469541	507	507	507	507	0
577	20230704	101100	25469541	507	507	507	507	0
578	20230704	101000	25469541	507	507	507	507	0
579	20230704	100900	25469541	507	507	507	507	0
580	20230704	100800	25469541	507	507	507	507	0
581	20230704	100700	25469541	507	506	507	506	93
582	20230704	100600	25422454	504	504	504	504	12
583	20230704	100500	25416406	507	507	507	507	0
584	20230704	100400	25416406	507	507	507	507	0
585	20230704	100300	25416406	507	507	507	507	0
586	20230704	100200	25416406	507	507	507	507	0
587	20230704	100100	25416406	507	507	507	507	0
588	20230704	100000	25416406	507	507	507	507	0
589	20230704	095900	25416406	507	507	507	507	0
590	20230704	095800	25416406	507	507	507	507	0
591	20230704	095700	25416406	507	506	507	506	100
592	20230704	095600	25365731	505	507	507	505	5080
593	20230704	095500	22800131	508	508	508	508	0
594	20230704	095400	22800131	508	508	508	508	0
595	20230704	095300	22800131	508	508	508	508	0
596	20230704	095200	22800131	508	508	508	508	0
597	20230704	095100	22800131	508	508	508	508	0
598	20230704	095000	22800131	508	508	508	508	0
599	20230704	094900	22800131	508	508	508	508	0
600	20230704	094800	22800131	508	508	508	508	2
601	20230704	094700	22799115	504	504	504	504	1
602	20230704	094600	22798611	505	506	506	505	1963
603	20230704	094500	21807286	508	508	508	508	1
604	20230704	094400	21806778	509	509	509	509	919
605	20230704	094300	21339007	509	509	509	509	0
606	20230704	094200	21339007	509	509	509	509	0
607	20230704	094100	21339007	509	509	509	509	0
608	20230704	094000	21339007	509	509	509	509	1
609	20230704	093900	21338498	505	505	505	505	0
610	20230704	093800	21338498	505	505	505	505	14
611	20230704	093700	21331428	509	508	509	508	1964
612	20230704	093600	20331762	509	509	509	509	0
613	20230704	093500	20331762	509	509	509	509	305
614	20230704	093400	20176517	504	507	507	504	601
615	20230704	093300	19873610	504	504	504	504	2
616	20230704	093200	19872602	508	508	508	508	0
617	20230704	093100	19872602	508	508	508	508	0
618	20230704	093000	19872602	508	508	508	508	1
619	20230704	092900	19872094	509	507	509	507	15900
620	20230704	092800	11783771	508	508	508	508	0
621	20230704	092700	11783771	508	508	508	508	0
622	20230704	092600	11783771	508	508	508	508	0
623	20230704	092500	11783771	508	508	508	508	2
624	20230704	092400	11782755	507	507	507	507	0
625	20230704	092300	11782755	507	507	507	507	0
626	20230704	092200	11782755	507	507	507	507	0
627	20230704	092100	11782755	507	507	507	507	911
628	20230704	092000	11320878	507	507	507	506	1072
629	20230704	091900	10777375	504	507	507	504	3001
630	20230704	091800	9264867	504	504	504	504	200
631	20230704	091700	9164067	504	507	507	504	8282
632	20230704	091600	4977188	507	507	507	507	10
633	20230704	091500	4972118	508	508	508	508	65
634	20230704	091400	4939098	508	508	508	508	204
635	20230704	091300	4835466	508	508	508	508	3
636	20230704	091200	4833942	508	508	508	508	1
637	20230704	091100	4833434	508	508	508	508	0
638	20230704	091000	4833434	508	508	508	508	182
639	20230704	090900	4740978	508	508	508	508	0
640	20230704	090800	4740978	508	508	508	508	0
641	20230704	090700	4740978	508	508	508	508	0
642	20230704	090600	4740978	508	508	508	508	984
643	20230704	090500	4241106	508	508	508	507	3878
644	20230704	090400	2272682	508	507	508	507	552
645	20230704	090300	1992817	507	507	507	507	5
646	20230704	090200	1990282	507	507	507	507	0
647	20230704	090100	1990282	507	507	507	507	1
648	20230704	090000	1989775	506	507	507	506	3925