KissMeData/159910/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	201100	202030677	140	140	140	140	34198
3	20230705	201000	202030677	140	140	140	140	0
4	20230705	200900	202030677	140	140	140	140	0
5	20230705	200800	202030677	140	140	140	140	0
6	20230705	200700	202030677	140	140	140	140	0
7	20230705	200600	202030677	140	140	140	140	0
8	20230705	200500	202030677	140	140	140	140	0
9	20230705	200400	202030677	140	140	140	140	0
10	20230705	200300	202030677	140	140	140	140	0
11	20230705	200200	202030677	140	140	140	140	0
12	20230705	200100	202030677	140	140	140	140	0
13	20230705	200000	202030677	140	140	140	140	0
14	20230705	195900	202030677	140	140	140	140	0
15	20230705	195800	202030677	140	140	140	140	0
16	20230705	195700	202030677	140	140	140	140	0
17	20230705	195600	202030677	140	140	140	140	0
18	20230705	195500	202030677	140	140	140	140	0
19	20230705	195400	202030677	140	140	140	140	0
20	20230705	195300	202030677	140	140	140	140	0
21	20230705	195200	202030677	140	140	140	140	0
22	20230705	195100	202030677	140	140	140	140	0
23	20230705	195000	202030677	140	140	140	140	0
24	20230705	194900	202030677	140	140	140	140	0
25	20230705	194800	202030677	140	140	140	140	0
26	20230705	194700	202030677	140	140	140	140	0
27	20230705	194600	202030677	140	140	140	140	0
28	20230705	194500	202030677	140	140	140	140	0
29	20230705	194400	202030677	140	140	140	140	0
30	20230705	194300	202030677	140	140	140	140	0
31	20230705	194200	202030677	140	140	140	140	0
32	20230705	194100	202030677	140	140	140	140	34198
33	20230705	194000	202030677	140	140	140	140	0
34	20230705	193900	202030677	140	140	140	140	0
35	20230705	193800	202030677	140	140	140	140	0
36	20230705	193700	202030677	140	140	140	140	0
37	20230705	193600	202030677	140	140	140	140	0
38	20230705	193500	202030677	140	140	140	140	0
39	20230705	193400	202030677	140	140	140	140	0
40	20230705	193300	202030677	140	140	140	140	0
41	20230705	193200	202030677	140	140	140	140	0
42	20230705	193100	202030677	140	140	140	140	0
43	20230705	193000	202030677	140	140	140	140	0
44	20230705	192900	202030677	140	140	140	140	0
45	20230705	192800	202030677	140	140	140	140	0
46	20230705	192700	202030677	140	140	140	140	0
47	20230705	192600	202030677	140	140	140	140	0
48	20230705	192500	202030677	140	140	140	140	0
49	20230705	192400	202030677	140	140	140	140	0
50	20230705	192300	202030677	140	140	140	140	0
51	20230705	192200	202030677	140	140	140	140	0
52	20230705	192100	202030677	140	140	140	140	0
53	20230705	192000	202030677	140	140	140	140	0
54	20230705	191900	202030677	140	140	140	140	0
55	20230705	191800	202030677	140	140	140	140	0
56	20230705	191700	202030677	140	140	140	140	0
57	20230705	191600	202030677	140	140	140	140	0
58	20230705	191500	202030677	140	140	140	140	0
59	20230705	191400	202030677	140	140	140	140	0
60	20230705	191300	202030677	140	140	140	140	0
61	20230705	191200	202030677	140	140	140	140	0
62	20230705	191100	202030677	140	140	140	140	34198
63	20230705	191000	202030677	140	140	140	140	0
64	20230705	190900	202030677	140	140	140	140	0
65	20230705	190800	202030677	140	140	140	140	0
66	20230705	190700	202030677	140	140	140	140	0
67	20230705	190600	202030677	140	140	140	140	0
68	20230705	190500	202030677	140	140	140	140	0
69	20230705	190400	202030677	140	140	140	140	0
70	20230705	190300	202030677	140	140	140	140	0
71	20230705	190200	202030677	140	140	140	140	0
72	20230705	190100	202030677	140	140	140	140	0
73	20230705	190000	202030677	140	140	140	140	0
74	20230705	185900	202030677	140	140	140	140	0
75	20230705	185800	202030677	140	140	140	140	0
76	20230705	185700	202030677	140	140	140	140	0
77	20230705	185600	202030677	140	140	140	140	0
78	20230705	185500	202030677	140	140	140	140	0
79	20230705	185400	202030677	140	140	140	140	0
80	20230705	185300	202030677	140	140	140	140	0
81	20230705	185200	202030677	140	140	140	140	0
82	20230705	185100	202030677	140	140	140	140	0
83	20230705	185000	202030677	140	140	140	140	0
84	20230705	184900	202030677	140	140	140	140	0
85	20230705	184800	202030677	140	140	140	140	0
86	20230705	184700	202030677	140	140	140	140	0
87	20230705	184600	202030677	140	140	140	140	0
88	20230705	184500	202030677	140	140	140	140	0
89	20230705	184400	202030677	140	140	140	140	0
90	20230705	184300	202030677	140	140	140	140	0
91	20230705	184200	202030677	140	140	140	140	0
92	20230705	184100	202030677	140	140	140	140	34198
93	20230705	184000	202030677	140	140	140	140	0
94	20230705	183900	202030677	140	140	140	140	0
95	20230705	183800	202030677	140	140	140	140	0
96	20230705	183700	202030677	140	140	140	140	0
97	20230705	183600	202030677	140	140	140	140	0
98	20230705	183500	202030677	140	140	140	140	0
99	20230705	183400	202030677	140	140	140	140	0
100	20230705	183300	202030677	140	140	140	140	0
101	20230705	183200	202030677	140	140	140	140	0
102	20230705	183100	202030677	140	140	140	140	0
103	20230705	183000	202030677	140	140	140	140	0
104	20230705	182900	202030677	140	140	140	140	0
105	20230705	182800	202030677	140	140	140	140	0
106	20230705	182700	202030677	140	140	140	140	0
107	20230705	182600	202030677	140	140	140	140	0
108	20230705	182500	202030677	140	140	140	140	0
109	20230705	182400	202030677	140	140	140	140	0
110	20230705	182300	202030677	140	140	140	140	0
111	20230705	182200	202030677	140	140	140	140	0
112	20230705	182100	202030677	140	140	140	140	0
113	20230705	182000	202030677	140	140	140	140	0
114	20230705	181900	202030677	140	140	140	140	0
115	20230705	181800	202030677	140	140	140	140	0
116	20230705	181700	202030677	140	140	140	140	0
117	20230705	181600	202030677	140	140	140	140	0
118	20230705	181500	202030677	140	140	140	140	0
119	20230705	181400	202030677	140	140	140	140	0
120	20230705	181300	202030677	140	140	140	140	0
121	20230705	181200	202030677	140	140	140	140	0
122	20230705	181100	202030677	140	140	140	140	34198
123	20230705	181000	202030677	140	140	140	140	0
124	20230705	180900	202030677	140	140	140	140	0
125	20230705	180800	202030677	140	140	140	140	0
126	20230705	180700	202030677	140	140	140	140	0
127	20230705	180600	202030677	140	140	140	140	0
128	20230705	180500	202030677	140	140	140	140	0
129	20230705	180400	202030677	140	140	140	140	0
130	20230705	180300	202030677	140	140	140	140	0
131	20230705	180200	202030677	140	140	140	140	0
132	20230705	180100	202030677	140	140	140	140	0
133	20230705	180000	202030677	140	140	140	140	0
134	20230705	175900	202030677	140	140	140	140	0
135	20230705	175800	202030677	140	140	140	140	0
136	20230705	175700	202030677	140	140	140	140	0
137	20230705	175600	202030677	140	140	140	140	0
138	20230705	175500	202030677	140	140	140	140	0
139	20230705	175400	202030677	140	140	140	140	0
140	20230705	175300	202030677	140	140	140	140	0
141	20230705	175200	202030677	140	140	140	140	0
142	20230705	175100	202030677	140	140	140	140	0
143	20230705	175000	202030677	140	140	140	140	0
144	20230705	174900	202030677	140	140	140	140	0
145	20230705	174800	202030677	140	140	140	140	0
146	20230705	174700	202030677	140	140	140	140	0
147	20230705	174600	202030677	140	140	140	140	0
148	20230705	174500	202030677	140	140	140	140	0
149	20230705	174400	202030677	140	140	140	140	0
150	20230705	174300	202030677	140	140	140	140	0
151	20230705	174200	202030677	140	140	140	140	0
152	20230705	174100	202030677	140	140	140	140	34198
153	20230705	174000	202030677	140	140	140	140	0
154	20230705	173900	202030677	140	140	140	140	0
155	20230705	173800	202030677	140	140	140	140	0
156	20230705	173700	202030677	140	140	140	140	0
157	20230705	173600	202030677	140	140	140	140	0
158	20230705	173500	202030677	140	140	140	140	0
159	20230705	173400	202030677	140	140	140	140	0
160	20230705	173300	202030677	140	140	140	140	0
161	20230705	173200	202030677	140	140	140	140	0
162	20230705	173100	202030677	140	140	140	140	0
163	20230705	173000	202030677	140	140	140	140	0
164	20230705	172900	202030677	140	140	140	140	0
165	20230705	172800	202030677	140	140	140	140	0
166	20230705	172700	202030677	140	140	140	140	0
167	20230705	172600	202030677	140	140	140	140	0
168	20230705	172500	202030677	140	140	140	140	0
169	20230705	172400	202030677	140	140	140	140	0
170	20230705	172300	202030677	140	140	140	140	0
171	20230705	172200	202030677	140	140	140	140	0
172	20230705	172100	202030677	140	140	140	140	0
173	20230705	172000	202030677	140	140	140	140	0
174	20230705	171900	202030677	140	140	140	140	0
175	20230705	171800	202030677	140	140	140	140	0
176	20230705	171700	202030677	140	140	140	140	0
177	20230705	171600	202030677	140	140	140	140	0
178	20230705	171500	202030677	140	140	140	140	0
179	20230705	171400	202030677	140	140	140	140	0
180	20230705	171300	202030677	140	140	140	140	0
181	20230705	171200	202030677	140	140	140	140	0
182	20230705	171100	202030677	140	140	140	140	34198
183	20230705	171000	202030677	140	140	140	140	0
184	20230705	170900	202030677	140	140	140	140	0
185	20230705	170800	202030677	140	140	140	140	0
186	20230705	170700	202030677	140	140	140	140	0
187	20230705	170600	202030677	140	140	140	140	0
188	20230705	170500	202030677	140	140	140	140	0
189	20230705	170400	202030677	140	140	140	140	0
190	20230705	170300	202030677	140	140	140	140	0
191	20230705	170200	202030677	140	140	140	140	0
192	20230705	170100	202030677	140	140	140	140	0
193	20230705	170000	202030677	140	140	140	140	0
194	20230705	165900	202030677	140	140	140	140	0
195	20230705	165800	202030677	140	140	140	140	0
196	20230705	165700	202030677	140	140	140	140	0
197	20230705	165600	202030677	140	140	140	140	0
198	20230705	165500	202030677	140	140	140	140	0
199	20230705	165400	202030677	140	140	140	140	0
200	20230705	165300	202030677	140	140	140	140	0
201	20230705	165200	202030677	140	140	140	140	0
202	20230705	165100	202030677	140	140	140	140	0
203	20230705	165000	202030677	140	140	140	140	0
204	20230705	164900	202030677	140	140	140	140	0
205	20230705	164800	202030677	140	140	140	140	0
206	20230705	164700	202030677	140	140	140	140	0
207	20230705	164600	202030677	140	140	140	140	0
208	20230705	164500	202030677	140	140	140	140	0
209	20230705	164400	202030677	140	140	140	140	0
210	20230705	164300	202030677	140	140	140	140	0
211	20230705	164200	202030677	140	140	140	140	0
212	20230705	164100	202030677	140	140	140	140	34198
213	20230705	164000	202030677	140	140	140	140	0
214	20230705	163900	202030677	140	140	140	140	0
215	20230705	163800	202030677	140	140	140	140	0
216	20230705	163700	202030677	140	140	140	140	0
217	20230705	163600	202030677	140	140	140	140	0
218	20230705	163500	202030677	140	140	140	140	0
219	20230705	163400	202030677	140	140	140	140	0
220	20230705	163300	202030677	140	140	140	140	0
221	20230705	163200	202030677	140	140	140	140	0
222	20230705	163100	202030677	140	140	140	140	0
223	20230705	163000	202030677	140	140	140	140	0
224	20230705	162900	202030677	140	140	140	140	0
225	20230705	162800	202030677	140	140	140	140	0
226	20230705	162700	202030677	140	140	140	140	0
227	20230705	162600	202030677	140	140	140	140	0
228	20230705	162500	202030677	140	140	140	140	0
229	20230705	162400	202030677	140	140	140	140	0
230	20230705	162300	202030677	140	140	140	140	0
231	20230705	162200	202030677	140	140	140	140	0
232	20230705	162100	202030677	140	140	140	140	0
233	20230705	162000	202030677	140	140	140	140	0
234	20230705	161900	202030677	140	140	140	140	0
235	20230705	161800	202030677	140	140	140	140	0
236	20230705	161700	202030677	140	140	140	140	0
237	20230705	161600	202030677	140	140	140	140	0
238	20230705	161500	202030677	140	140	140	140	0
239	20230705	161400	202030677	140	140	140	140	0
240	20230705	161300	202030677	140	140	140	140	0
241	20230705	161200	202030677	140	140	140	140	0
242	20230705	161100	202030677	140	140	140	140	34198
243	20230705	161000	202030677	140	140	140	140	0
244	20230705	160900	202030677	140	140	140	140	0
245	20230705	160800	202030677	140	140	140	140	0
246	20230705	160700	202030677	140	140	140	140	0
247	20230705	160600	202030677	140	140	140	140	0
248	20230705	160500	202030677	140	140	140	140	0
249	20230705	160400	202030677	140	140	140	140	0
250	20230705	160300	202030677	140	140	140	140	0
251	20230705	160200	202030677	140	140	140	140	0
252	20230705	160100	202030677	140	140	140	140	0
253	20230705	160000	202030677	140	140	140	140	0
254	20230705	155900	202030677	140	140	140	140	0
255	20230705	155800	202030677	140	140	140	140	0
256	20230705	155700	202030677	140	140	140	140	0
257	20230705	155600	202030677	140	140	140	140	0
258	20230705	155500	202030677	140	140	140	140	0
259	20230705	155400	202030677	140	140	140	140	0
260	20230705	155300	202030677	140	140	140	140	0
261	20230705	155200	202030677	140	140	140	140	0
262	20230705	155100	202030677	140	140	140	140	0
263	20230705	155000	202030677	140	140	140	140	0
264	20230705	154900	202030677	140	140	140	140	0
265	20230705	154800	202030677	140	140	140	140	0
266	20230705	154700	202030677	140	140	140	140	0
267	20230705	154600	202030677	140	140	140	140	0
268	20230705	154500	202030677	140	140	140	140	0
269	20230705	154400	202030677	140	140	140	140	0
270	20230705	154300	202030677	140	140	140	140	0
271	20230705	154200	202030677	140	140	140	140	0
272	20230705	154100	202030677	140	140	140	140	34198
273	20230705	154000	202030677	140	140	140	140	0
274	20230705	153900	202030677	140	140	140	140	0
275	20230705	153800	202030677	140	140	140	140	0
276	20230705	153700	202030677	140	140	140	140	0
277	20230705	153600	202030677	140	140	140	140	0
278	20230705	153500	202030677	140	140	140	140	0
279	20230705	153400	202030677	140	140	140	140	0
280	20230705	153300	202030677	140	140	140	140	0
281	20230705	153200	202030677	140	140	140	140	0
282	20230705	153100	202030677	140	140	140	140	0
283	20230705	153000	202030677	140	140	140	140	34198
284	20230705	152900	197242957	140	140	140	140	0
285	20230705	152800	197242957	140	140	140	140	0
286	20230705	152700	197242957	140	140	140	140	0
287	20230705	152600	197242957	140	140	140	140	0
288	20230705	152500	197242957	140	140	140	140	0
289	20230705	152400	197242957	140	140	140	140	0
290	20230705	152300	197242957	140	140	140	140	0
291	20230705	152200	197242957	140	140	140	140	0
292	20230705	152100	197242957	140	140	140	140	0
293	20230705	152000	197242957	140	140	140	140	0
294	20230705	151900	197242957	140	140	140	140	2198
295	20230705	151800	196935237	140	140	140	140	13018
296	20230705	151700	195112717	140	140	140	140	16
297	20230705	151600	195110477	140	140	140	140	17
298	20230705	151500	195108097	139	139	139	139	0
299	20230705	151400	195108097	139	139	139	139	10000
300	20230705	151300	193718097	139	139	139	139	8031
301	20230705	151200	192601788	140	140	140	140	0
302	20230705	151100	192601788	140	139	140	139	2
303	20230705	151000	192601509	140	140	140	139	3
304	20230705	150900	192601090	140	140	140	140	314
305	20230705	150800	192557130	140	140	140	140	0
306	20230705	150700	192557130	140	140	140	140	1
307	20230705	150600	192556990	139	140	140	139	1025
308	20230705	150500	192414490	139	139	139	139	1
309	20230705	150400	192414351	140	140	140	140	11198
310	20230705	150300	190846631	140	140	140	140	3603
311	20230705	150200	190342211	139	139	139	139	39
312	20230705	150100	190336790	140	140	140	140	1
313	20230705	150000	190336650	140	139	140	139	704
314	20230705	145900	190238239	140	140	140	140	0
315	20230705	145800	190238239	140	140	140	140	4058
316	20230705	145700	189670119	140	140	140	140	0
317	20230705	145600	189670119	140	140	140	140	0
318	20230705	145500	189670119	140	140	140	140	2223
319	20230705	145400	189358899	140	140	140	140	2000
320	20230705	145300	189078899	140	140	140	140	13
321	20230705	145200	189077079	140	140	140	140	13
322	20230705	145100	189075259	140	140	140	140	531
323	20230705	145000	189000919	140	140	140	140	0
324	20230705	144900	189000919	140	140	140	140	9
325	20230705	144800	188999659	140	140	140	140	0
326	20230705	144700	188999659	140	140	140	140	0
327	20230705	144600	188999659	140	140	140	140	5
328	20230705	144500	188998959	140	140	140	140	230
329	20230705	144400	188966759	140	140	140	140	4
330	20230705	144300	188966199	140	140	140	140	9
331	20230705	144200	188964939	140	140	140	140	4986
332	20230705	144100	188266899	140	140	140	140	343
333	20230705	144000	188218879	140	140	140	140	1384
334	20230705	143900	188025119	140	140	140	140	1500
335	20230705	143800	187815119	139	139	139	139	213973
336	20230705	143700	158072872	140	140	140	140	199
337	20230705	143600	158045012	140	140	140	140	6103
338	20230705	143500	157190592	141	140	141	140	801
339	20230705	143400	157078451	141	141	141	141	0
340	20230705	143300	157078451	141	141	141	141	0
341	20230705	143200	157078451	141	140	141	140	52
342	20230705	143100	157071170	141	141	141	141	11
343	20230705	143000	157069619	140	141	141	140	1001
344	20230705	142900	156929478	140	141	141	140	119
345	20230705	142800	156912799	141	141	141	140	93
346	20230705	142700	156899688	141	141	141	141	0
347	20230705	142600	156899688	141	141	141	141	0
348	20230705	142500	156899688	141	141	141	141	4
349	20230705	142400	156899124	140	140	140	140	19314
350	20230705	142300	154195164	141	141	141	141	21
351	20230705	142200	154192203	141	141	141	141	0
352	20230705	142100	154192203	141	141	141	141	0
353	20230705	142000	154192203	141	140	141	140	1104
354	20230705	141900	154037642	141	141	141	141	0
355	20230705	141800	154037642	141	141	141	141	7
356	20230705	141700	154036655	141	141	141	141	0
357	20230705	141600	154036655	141	139	141	139	3
358	20230705	141500	154036236	139	140	140	139	2092
359	20230705	141400	153744148	140	140	140	140	357
360	20230705	141300	153694168	140	140	140	140	0
361	20230705	141200	153694168	140	140	140	140	131
362	20230705	141100	153675828	140	140	140	140	68918
363	20230705	141000	144027308	140	140	140	140	10319
364	20230705	140900	142582648	141	140	141	140	8039
365	20230705	140800	141457187	140	140	140	140	23309
366	20230705	140700	138193927	141	141	141	141	1067
367	20230705	140600	138043480	140	140	140	140	0
368	20230705	140500	138043480	140	140	140	140	6463
369	20230705	140400	137138660	141	141	141	141	0
370	20230705	140300	137138660	141	141	141	141	0
371	20230705	140200	137138660	141	141	141	141	0
372	20230705	140100	137138660	141	141	141	141	0
373	20230705	140000	137138660	141	141	141	141	0
374	20230705	135900	137138660	141	141	141	141	2
375	20230705	135800	137138378	141	141	141	141	10
376	20230705	135700	137136968	141	141	141	141	0
377	20230705	135600	137136968	141	141	141	141	0
378	20230705	135500	137136968	141	141	141	141	8038
379	20230705	135400	136003610	141	141	141	141	14
380	20230705	135300	136001636	141	141	141	141	0
381	20230705	135200	136001636	141	141	141	141	102
382	20230705	135100	135987254	140	140	140	140	5059
383	20230705	135000	135278994	140	141	141	140	104
384	20230705	134900	135264333	141	141	141	141	3
385	20230705	134800	135263910	141	141	141	141	0
386	20230705	134700	135263910	141	141	141	141	100
387	20230705	134600	135249810	141	141	141	141	3101
388	20230705	134500	134812569	140	140	140	140	2415
389	20230705	134400	134474469	140	140	140	140	3609
390	20230705	134300	133969209	141	141	141	141	73
391	20230705	134200	133958916	141	141	141	141	100
392	20230705	134100	133944816	140	140	140	140	5411
393	20230705	134000	133187276	140	140	140	140	186
394	20230705	133900	133161236	140	141	141	140	398
395	20230705	133800	133105504	141	141	141	141	26
396	20230705	133700	133101838	141	141	141	141	15
397	20230705	133600	133099723	141	141	141	141	38
398	20230705	133500	133094365	141	141	141	141	134
399	20230705	133400	133075471	140	140	140	140	0
400	20230705	133300	133075471	140	140	140	140	0
401	20230705	133200	133075471	140	140	140	140	0
402	20230705	133100	133075471	140	140	140	140	0
403	20230705	133000	133075471	140	140	140	140	40001
404	20230705	132900	127475331	141	141	141	141	100
405	20230705	132800	127461231	140	140	140	140	0
406	20230705	132700	127461231	140	140	140	140	1277
407	20230705	132600	127282451	140	140	141	140	3726
408	20230705	132500	126760711	140	140	140	140	0
409	20230705	132400	126760711	140	141	141	140	15136
410	20230705	132300	124626546	141	141	141	141	0
411	20230705	132200	124626546	141	141	141	141	2
412	20230705	132100	124626264	141	141	141	141	0
413	20230705	132000	124626264	141	141	141	141	48
414	20230705	131900	124619496	142	142	142	142	414
415	20230705	131800	124560708	142	142	142	142	0
416	20230705	131700	124560708	142	142	142	142	0
417	20230705	131600	124560708	142	142	142	142	4
418	20230705	131500	124560140	142	142	142	142	11
419	20230705	131400	124558578	142	142	142	142	4
420	20230705	131300	124558010	142	142	142	142	13
421	20230705	131200	124556164	142	142	142	142	0
422	20230705	131100	124556164	142	142	142	142	83
423	20230705	131000	124544378	142	142	142	142	100
424	20230705	130900	124530178	142	142	142	142	4
425	20230705	130800	124529610	142	142	142	142	0
426	20230705	130700	124529610	142	142	142	142	48
427	20230705	130600	124522794	142	142	142	142	0
428	20230705	130500	124522794	142	142	142	142	0
429	20230705	130400	124522794	142	142	142	142	0
430	20230705	130300	124522794	142	142	142	142	0
431	20230705	130200	124522794	142	142	142	142	15
432	20230705	130100	124520664	141	141	141	141	0
433	20230705	130000	124520664	141	141	141	141	2000
434	20230705	125900	124238664	141	141	141	141	0
435	20230705	125800	124238664	141	142	142	141	6009
436	20230705	125700	123391386	142	142	142	142	0
437	20230705	125600	123391386	142	142	142	142	0
438	20230705	125500	123391386	142	142	142	142	50
439	20230705	125400	123384286	142	142	142	142	801
440	20230705	125300	123270544	142	142	142	142	0
441	20230705	125200	123270544	142	142	142	142	200
442	20230705	125100	123242144	142	142	142	142	200
443	20230705	125000	123213744	142	141	142	141	641
444	20230705	124900	123122763	141	141	141	141	1138
445	20230705	124800	122962305	141	141	141	141	0
446	20230705	124700	122962305	141	141	141	141	0
447	20230705	124600	122962305	141	141	141	141	0
448	20230705	124500	122962305	141	141	141	141	7058
449	20230705	124400	121967127	141	141	141	141	0
450	20230705	124300	121967127	141	141	141	141	1
451	20230705	124200	121966986	142	142	142	142	1
452	20230705	124100	121966844	142	142	142	142	0
453	20230705	124000	121966844	142	142	142	142	0
454	20230705	123900	121966844	142	142	142	142	0
455	20230705	123800	121966844	142	142	142	142	0
456	20230705	123700	121966844	142	142	142	142	1
457	20230705	123600	121966702	140	140	140	140	0
458	20230705	123500	121966702	140	140	140	140	18
459	20230705	123400	121964182	140	140	140	140	0
460	20230705	123300	121964182	140	141	141	140	5470
461	20230705	123200	121193072	142	142	142	142	0
462	20230705	123100	121193072	142	142	142	142	1
463	20230705	123000	121192930	142	142	142	142	0
464	20230705	122900	121192930	142	142	142	142	0
465	20230705	122800	121192930	142	142	142	142	0
466	20230705	122700	121192930	142	142	142	142	100
467	20230705	122600	121178730	142	142	142	142	0
468	20230705	122500	121178730	142	142	142	142	0
469	20230705	122400	121178730	142	142	142	142	0
470	20230705	122300	121178730	142	142	142	142	0
471	20230705	122200	121178730	142	142	142	142	0
472	20230705	122100	121178730	142	142	142	142	0
473	20230705	122000	121178730	142	142	142	142	2
474	20230705	121900	121178446	141	141	141	141	246
475	20230705	121800	121143760	141	142	142	141	2058
476	20230705	121700	120853581	142	142	142	142	1
477	20230705	121600	120853439	141	141	141	141	0
478	20230705	121500	120853439	141	141	141	141	26232
479	20230705	121400	117154727	142	142	142	142	1
480	20230705	121300	117154585	142	142	142	142	0
481	20230705	121200	117154585	142	142	142	142	0
482	20230705	121100	117154585	142	142	142	142	4
483	20230705	121000	117154017	142	142	142	142	0
484	20230705	120900	117154017	142	142	142	142	0
485	20230705	120800	117154017	142	142	142	141	27012
486	20230705	120700	113338313	142	142	142	142	0
487	20230705	120600	113338313	142	142	142	142	50
488	20230705	120500	113331213	142	142	142	142	21685
489	20230705	120400	110251943	142	142	142	142	104176
490	20230705	120300	95458951	142	141	142	141	9101
491	20230705	120200	94175709	142	142	142	142	0
492	20230705	120100	94175709	142	142	142	142	20
493	20230705	120000	94172869	141	141	141	141	97354
494	20230705	115900	80445955	141	141	141	141	1330
495	20230705	115800	80258425	141	141	141	141	0
496	20230705	115700	80258425	141	141	141	141	1000
497	20230705	115600	80117425	141	141	141	141	140
498	20230705	115500	80097685	141	141	141	141	6
499	20230705	115400	80096839	140	140	140	140	0
500	20230705	115300	80096839	140	140	140	140	1
501	20230705	115200	80096699	141	141	141	141	0
502	20230705	115100	80096699	141	141	141	141	0
503	20230705	115000	80096699	141	141	141	141	10
504	20230705	114900	80095289	141	141	141	141	157
505	20230705	114800	80073152	141	141	141	141	1
506	20230705	114700	80073011	141	141	141	141	0
507	20230705	114600	80073011	141	141	141	141	0
508	20230705	114500	80073011	141	141	141	141	287
509	20230705	114400	80032544	141	141	141	141	26
510	20230705	114300	80028878	141	141	141	141	1
511	20230705	114200	80028737	141	141	141	141	6
512	20230705	114100	80027891	141	141	141	141	7364
513	20230705	114000	78989567	140	141	141	140	10927
514	20230705	113900	77453787	141	140	141	140	11106
515	20230705	113800	75893947	141	141	141	141	12000
516	20230705	113700	74201947	141	141	141	141	5597
517	20230705	113600	73412770	141	141	141	141	19
518	20230705	113500	73410091	141	141	141	141	1001
519	20230705	113400	73268950	141	141	141	141	0
520	20230705	113300	73268950	141	141	141	141	0
521	20230705	113200	73268950	141	141	141	141	0
522	20230705	113100	73268950	141	140	141	140	17
523	20230705	113000	73266557	141	141	141	141	863
524	20230705	112900	73144874	141	141	141	141	25
525	20230705	112800	73141349	141	141	141	141	1
526	20230705	112700	73141208	141	141	141	141	12
527	20230705	112600	73139516	141	141	141	141	1
528	20230705	112500	73139375	141	141	141	141	0
529	20230705	112400	73139375	141	141	141	141	0
530	20230705	112300	73139375	141	141	141	141	13
531	20230705	112200	73137542	141	141	141	141	100
532	20230705	112100	73123442	141	141	141	141	10011
533	20230705	112000	71711891	141	141	141	141	11
534	20230705	111900	71710340	140	140	140	140	10000
535	20230705	111800	70310340	141	141	141	141	13
536	20230705	111700	70308507	141	141	141	141	0
537	20230705	111600	70308507	141	141	141	141	6138
538	20230705	111500	69443049	141	141	141	141	0
539	20230705	111400	69443049	141	141	141	141	922
540	20230705	111300	69313047	141	141	141	141	0
541	20230705	111200	69313047	141	141	141	141	8
542	20230705	111100	69311919	141	141	141	141	1
543	20230705	111000	69311778	141	141	141	141	0
544	20230705	110900	69311778	141	141	141	141	0
545	20230705	110800	69311778	141	140	141	140	2504
546	20230705	110700	68961214	140	140	140	140	0
547	20230705	110600	68961214	140	140	140	140	0
548	20230705	110500	68961214	140	141	141	140	40231
549	20230705	110400	63308643	141	141	141	141	1100
550	20230705	110300	63153543	141	141	141	141	2
551	20230705	110200	63153261	140	140	140	140	7900
552	20230705	110100	62047261	141	141	141	141	0
553	20230705	110000	62047261	141	141	141	141	0
554	20230705	105900	62047261	141	141	141	141	201
555	20230705	105800	62018920	141	141	141	141	1
556	20230705	105700	62018779	140	140	141	140	20708
557	20230705	105600	59119658	141	141	141	141	200
558	20230705	105500	59091458	141	141	141	141	0
559	20230705	105400	59091458	141	141	141	141	0
560	20230705	105300	59091458	141	140	141	140	511
561	20230705	105200	59019917	141	140	141	140	1402
562	20230705	105100	58822635	141	140	141	140	4081
563	20230705	105000	58251214	141	141	141	141	0
564	20230705	104900	58251214	141	141	141	141	0
565	20230705	104800	58251214	141	141	141	141	0
566	20230705	104700	58251214	141	141	141	141	1
567	20230705	104600	58251073	140	141	141	140	81
568	20230705	104500	58239732	140	141	141	140	115059
569	20230705	104400	42121452	142	142	142	142	0
570	20230705	104300	42121452	142	142	142	142	14
571	20230705	104200	42119464	142	142	142	142	0
572	20230705	104100	42119464	142	142	142	142	0
573	20230705	104000	42119464	142	142	142	142	32
574	20230705	103900	42114920	142	141	142	141	53374
575	20230705	103800	34559121	141	141	141	141	0
576	20230705	103700	34559121	141	141	141	141	0
577	20230705	103600	34559121	141	141	141	141	0
578	20230705	103500	34559121	141	141	141	141	6010
579	20230705	103400	33711711	141	141	141	141	25
580	20230705	103300	33708186	141	141	141	141	0
581	20230705	103200	33708186	141	141	141	141	800
582	20230705	103100	33595386	140	140	140	140	0
583	20230705	103000	33595386	140	140	140	140	0
584	20230705	102900	33595386	140	140	140	140	91
585	20230705	102800	33582646	141	141	141	141	0
586	20230705	102700	33582646	141	141	141	141	75
587	20230705	102600	33572071	141	141	141	141	0
588	20230705	102500	33572071	141	141	141	141	0
589	20230705	102400	33572071	141	141	141	141	0
590	20230705	102300	33572071	141	141	141	141	100
591	20230705	102200	33557971	141	141	141	141	0
592	20230705	102100	33557971	141	141	141	141	100
593	20230705	102000	33543871	141	141	141	141	1
594	20230705	101900	33543730	141	141	141	141	113
595	20230705	101800	33527797	141	141	141	141	853
596	20230705	101700	33407524	141	141	141	141	1000
597	20230705	101600	33266524	141	141	141	141	5803
598	20230705	101500	32448301	141	141	141	141	0
599	20230705	101400	32448301	141	141	141	141	2000
600	20230705	101300	32166301	141	141	141	141	88
601	20230705	101200	32153893	141	141	141	141	0
602	20230705	101100	32153893	141	141	141	141	0
603	20230705	101000	32153893	141	141	141	141	0
604	20230705	100900	32153893	141	141	141	141	0
605	20230705	100800	32153893	141	141	141	141	0
606	20230705	100700	32153893	141	141	141	141	1786
607	20230705	100600	31902067	141	141	141	141	20000
608	20230705	100500	29082067	142	142	142	142	75
609	20230705	100400	29071417	142	142	142	142	38
610	20230705	100300	29066021	142	142	142	142	20
611	20230705	100200	29063181	142	142	142	142	0
612	20230705	100100	29063181	142	142	142	142	0
613	20230705	100000	29063181	142	142	142	142	11
614	20230705	095900	29061619	142	142	142	142	43
615	20230705	095800	29055513	142	142	142	142	200
616	20230705	095700	29027113	141	142	142	141	5464
617	20230705	095600	28254125	142	142	142	142	66
618	20230705	095500	28244753	142	142	142	142	300
619	20230705	095400	28202153	142	142	142	142	2
620	20230705	095300	28201869	141	141	141	141	25812
621	20230705	095200	24562377	141	141	141	141	26
622	20230705	095100	24558711	140	140	140	140	0
623	20230705	095000	24558711	140	140	140	140	24
624	20230705	094900	24555351	140	140	140	140	0
625	20230705	094800	24555351	140	140	140	140	8412
626	20230705	094700	23377671	141	141	141	141	10
627	20230705	094600	23376261	141	140	141	140	31
628	20230705	094500	23371920	140	141	141	140	601
629	20230705	094400	23287779	140	140	140	140	10001
630	20230705	094300	21887639	140	140	140	140	600
631	20230705	094200	21803639	140	141	141	140	20005
632	20230705	094100	18985411	141	141	141	141	10292
633	20230705	094000	17534239	141	141	141	141	0
634	20230705	093900	17534239	141	141	141	141	0
635	20230705	093800	17534239	141	141	141	141	1100
636	20230705	093700	17379139	142	142	142	142	48
637	20230705	093600	17372323	142	142	142	141	48
638	20230705	093500	17365511	142	142	142	142	269
639	20230705	093400	17327313	142	142	142	142	0
640	20230705	093300	17327313	142	142	142	142	15
641	20230705	093200	17325183	142	142	142	142	14
642	20230705	093100	17323195	141	141	141	141	0
643	20230705	093000	17323195	141	141	141	141	0
644	20230705	092900	17323195	141	141	141	141	0
645	20230705	092800	17323195	141	141	141	141	2300
646	20230705	092700	16998895	141	141	141	141	392
647	20230705	092600	16943623	141	141	141	141	3602
648	20230705	092500	16435741	141	141	141	141	35
649	20230705	092400	16430806	141	141	141	141	5
650	20230705	092300	16430101	141	141	141	141	1
651	20230705	092200	16429960	141	141	141	141	1271
652	20230705	092100	16250749	141	141	141	141	5056
653	20230705	092000	15537853	141	141	141	141	0
654	20230705	091900	15537853	141	141	141	141	1
655	20230705	091800	15537712	142	142	142	142	10
656	20230705	091700	15536292	141	141	141	141	0
657	20230705	091600	15536292	141	141	141	141	0
658	20230705	091500	15536292	141	141	141	141	0
659	20230705	091400	15536292	141	141	141	141	4000
660	20230705	091300	14972292	141	141	141	141	1
661	20230705	091200	14972151	141	141	141	141	0
662	20230705	091100	14972151	141	141	141	141	13714
663	20230705	091000	13038477	141	142	142	141	551
664	20230705	090900	12960746	142	142	142	142	189
665	20230705	090800	12933908	142	142	142	142	2050
666	20230705	090700	12642808	142	140	142	140	1509
667	20230705	090600	12431530	140	140	140	140	300
668	20230705	090500	12389530	141	141	141	141	5200
669	20230705	090400	11656330	141	141	141	141	25
670	20230705	090300	11652805	141	141	141	141	26000
671	20230705	090200	7986805	142	142	142	142	0
672	20230705	090100	7986805	142	141	142	141	2856
673	20230705	090000	7584108	141	141	141	141	53788