KissMeData/184230/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	200400	397102017	906	906	906	906	14927
3	20230703	200300	397102017	906	906	906	906	0
4	20230703	200200	397102017	906	906	906	906	0
5	20230703	200100	397102017	906	906	906	906	0
6	20230703	200000	397102017	906	906	906	906	0
7	20230703	195900	397102017	906	906	906	906	0
8	20230703	195800	397102017	906	906	906	906	0
9	20230703	195700	397102017	906	906	906	906	0
10	20230703	195600	397102017	906	906	906	906	0
11	20230703	195500	397102017	906	906	906	906	0
12	20230703	195400	397102017	906	906	906	906	0
13	20230703	195300	397102017	906	906	906	906	0
14	20230703	195200	397102017	906	906	906	906	0
15	20230703	195100	397102017	906	906	906	906	0
16	20230703	195000	397102017	906	906	906	906	0
17	20230703	194900	397102017	906	906	906	906	0
18	20230703	194800	397102017	906	906	906	906	0
19	20230703	194700	397102017	906	906	906	906	0
20	20230703	194600	397102017	906	906	906	906	0
21	20230703	194500	397102017	906	906	906	906	0
22	20230703	194400	397102017	906	906	906	906	0
23	20230703	194300	397102017	906	906	906	906	0
24	20230703	194200	397102017	906	906	906	906	0
25	20230703	194100	397102017	906	906	906	906	0
26	20230703	194000	397102017	906	906	906	906	0
27	20230703	193900	397102017	906	906	906	906	0
28	20230703	193800	397102017	906	906	906	906	0
29	20230703	193700	397102017	906	906	906	906	0
30	20230703	193600	397102017	906	906	906	906	0
31	20230703	193500	397102017	906	906	906	906	0
32	20230703	193400	397102017	906	906	906	906	14927
33	20230703	193300	397102017	906	906	906	906	0
34	20230703	193200	397102017	906	906	906	906	0
35	20230703	193100	397102017	906	906	906	906	0
36	20230703	193000	397102017	906	906	906	906	0
37	20230703	192900	397102017	906	906	906	906	0
38	20230703	192800	397102017	906	906	906	906	0
39	20230703	192700	397102017	906	906	906	906	0
40	20230703	192600	397102017	906	906	906	906	0
41	20230703	192500	397102017	906	906	906	906	0
42	20230703	192400	397102017	906	906	906	906	0
43	20230703	192300	397102017	906	906	906	906	0
44	20230703	192200	397102017	906	906	906	906	0
45	20230703	192100	397102017	906	906	906	906	0
46	20230703	192000	397102017	906	906	906	906	0
47	20230703	191900	397102017	906	906	906	906	0
48	20230703	191800	397102017	906	906	906	906	0
49	20230703	191700	397102017	906	906	906	906	0
50	20230703	191600	397102017	906	906	906	906	0
51	20230703	191500	397102017	906	906	906	906	0
52	20230703	191400	397102017	906	906	906	906	0
53	20230703	191300	397102017	906	906	906	906	0
54	20230703	191200	397102017	906	906	906	906	0
55	20230703	191100	397102017	906	906	906	906	0
56	20230703	191000	397102017	906	906	906	906	0
57	20230703	190900	397102017	906	906	906	906	0
58	20230703	190800	397102017	906	906	906	906	0
59	20230703	190700	397102017	906	906	906	906	0
60	20230703	190600	397102017	906	906	906	906	0
61	20230703	190500	397102017	906	906	906	906	0
62	20230703	190400	397102017	906	906	906	906	14927
63	20230703	190300	397102017	906	906	906	906	0
64	20230703	190200	397102017	906	906	906	906	0
65	20230703	190100	397102017	906	906	906	906	0
66	20230703	190000	397102017	906	906	906	906	0
67	20230703	185900	397102017	906	906	906	906	0
68	20230703	185800	397102017	906	906	906	906	0
69	20230703	185700	397102017	906	906	906	906	0
70	20230703	185600	397102017	906	906	906	906	0
71	20230703	185500	397102017	906	906	906	906	0
72	20230703	185400	397102017	906	906	906	906	0
73	20230703	185300	397102017	906	906	906	906	0
74	20230703	185200	397102017	906	906	906	906	0
75	20230703	185100	397102017	906	906	906	906	0
76	20230703	185000	397102017	906	906	906	906	0
77	20230703	184900	397102017	906	906	906	906	0
78	20230703	184800	397102017	906	906	906	906	0
79	20230703	184700	397102017	906	906	906	906	0
80	20230703	184600	397102017	906	906	906	906	0
81	20230703	184500	397102017	906	906	906	906	0
82	20230703	184400	397102017	906	906	906	906	0
83	20230703	184300	397102017	906	906	906	906	0
84	20230703	184200	397102017	906	906	906	906	0
85	20230703	184100	397102017	906	906	906	906	0
86	20230703	184000	397102017	906	906	906	906	0
87	20230703	183900	397102017	906	906	906	906	0
88	20230703	183800	397102017	906	906	906	906	0
89	20230703	183700	397102017	906	906	906	906	0
90	20230703	183600	397102017	906	906	906	906	0
91	20230703	183500	397102017	906	906	906	906	0
92	20230703	183400	397102017	906	906	906	906	14927
93	20230703	183300	397102017	906	906	906	906	0
94	20230703	183200	397102017	906	906	906	906	0
95	20230703	183100	397102017	906	906	906	906	0
96	20230703	183000	397102017	906	906	906	906	0
97	20230703	182900	397102017	906	906	906	906	0
98	20230703	182800	397102017	906	906	906	906	0
99	20230703	182700	397102017	906	906	906	906	0
100	20230703	182600	397102017	906	906	906	906	0
101	20230703	182500	397102017	906	906	906	906	0
102	20230703	182400	397102017	906	906	906	906	0
103	20230703	182300	397102017	906	906	906	906	0
104	20230703	182200	397102017	906	906	906	906	0
105	20230703	182100	397102017	906	906	906	906	0
106	20230703	182000	397102017	906	906	906	906	0
107	20230703	181900	397102017	906	906	906	906	0
108	20230703	181800	397102017	906	906	906	906	0
109	20230703	181700	397102017	906	906	906	906	0
110	20230703	181600	397102017	906	906	906	906	0
111	20230703	181500	397102017	906	906	906	906	0
112	20230703	181400	397102017	906	906	906	906	0
113	20230703	181300	397102017	906	906	906	906	0
114	20230703	181200	397102017	906	906	906	906	0
115	20230703	181100	397102017	906	906	906	906	0
116	20230703	181000	397102017	906	906	906	906	0
117	20230703	180900	397102017	906	906	906	906	0
118	20230703	180800	397102017	906	906	906	906	0
119	20230703	180700	397102017	906	906	906	906	0
120	20230703	180600	397102017	906	906	906	906	0
121	20230703	180500	397102017	906	906	906	906	0
122	20230703	180400	397102017	906	906	906	906	14927
123	20230703	180300	397102017	906	906	906	906	0
124	20230703	180200	397102017	906	906	906	906	0
125	20230703	180100	397102017	906	906	906	906	0
126	20230703	180000	397102017	906	906	906	906	0
127	20230703	175900	397102017	906	906	906	906	0
128	20230703	175800	397102017	906	906	906	906	0
129	20230703	175700	397102017	906	906	906	906	0
130	20230703	175600	397102017	906	906	906	906	0
131	20230703	175500	397102017	906	906	906	906	0
132	20230703	175400	397102017	906	906	906	906	0
133	20230703	175300	397102017	906	906	906	906	0
134	20230703	175200	397102017	906	906	906	906	0
135	20230703	175100	397102017	906	906	906	906	0
136	20230703	175000	397102017	906	906	906	906	0
137	20230703	174900	397102017	906	906	906	906	0
138	20230703	174800	397102017	906	906	906	906	0
139	20230703	174700	397102017	906	906	906	906	0
140	20230703	174600	397102017	906	906	906	906	0
141	20230703	174500	397102017	906	906	906	906	0
142	20230703	174400	397102017	906	906	906	906	0
143	20230703	174300	397102017	906	906	906	906	0
144	20230703	174200	397102017	906	906	906	906	0
145	20230703	174100	397102017	906	906	906	906	0
146	20230703	174000	397102017	906	906	906	906	0
147	20230703	173900	397102017	906	906	906	906	0
148	20230703	173800	397102017	906	906	906	906	0
149	20230703	173700	397102017	906	906	906	906	0
150	20230703	173600	397102017	906	906	906	906	0
151	20230703	173500	397102017	906	906	906	906	0
152	20230703	173400	397102017	906	906	906	906	14927
153	20230703	173300	397102017	906	906	906	906	0
154	20230703	173200	397102017	906	906	906	906	0
155	20230703	173100	397102017	906	906	906	906	0
156	20230703	173000	397102017	906	906	906	906	0
157	20230703	172900	397102017	906	906	906	906	0
158	20230703	172800	397102017	906	906	906	906	0
159	20230703	172700	397102017	906	906	906	906	0
160	20230703	172600	397102017	906	906	906	906	0
161	20230703	172500	397102017	906	906	906	906	0
162	20230703	172400	397102017	906	906	906	906	0
163	20230703	172300	397102017	906	906	906	906	0
164	20230703	172200	397102017	906	906	906	906	0
165	20230703	172100	397102017	906	906	906	906	0
166	20230703	172000	397102017	906	906	906	906	0
167	20230703	171900	397102017	906	906	906	906	0
168	20230703	171800	397102017	906	906	906	906	0
169	20230703	171700	397102017	906	906	906	906	0
170	20230703	171600	397102017	906	906	906	906	0
171	20230703	171500	397102017	906	906	906	906	0
172	20230703	171400	397102017	906	906	906	906	0
173	20230703	171300	397102017	906	906	906	906	0
174	20230703	171200	397102017	906	906	906	906	0
175	20230703	171100	397102017	906	906	906	906	0
176	20230703	171000	397102017	906	906	906	906	0
177	20230703	170900	397102017	906	906	906	906	0
178	20230703	170800	397102017	906	906	906	906	0
179	20230703	170700	397102017	906	906	906	906	0
180	20230703	170600	397102017	906	906	906	906	0
181	20230703	170500	397102017	906	906	906	906	0
182	20230703	170400	397102017	906	906	906	906	14927
183	20230703	170300	397102017	906	906	906	906	0
184	20230703	170200	397102017	906	906	906	906	0
185	20230703	170100	397102017	906	906	906	906	0
186	20230703	170000	397102017	906	906	906	906	0
187	20230703	165900	397102017	906	906	906	906	0
188	20230703	165800	397102017	906	906	906	906	0
189	20230703	165700	397102017	906	906	906	906	0
190	20230703	165600	397102017	906	906	906	906	0
191	20230703	165500	397102017	906	906	906	906	0
192	20230703	165400	397102017	906	906	906	906	0
193	20230703	165300	397102017	906	906	906	906	0
194	20230703	165200	397102017	906	906	906	906	0
195	20230703	165100	397102017	906	906	906	906	0
196	20230703	165000	397102017	906	906	906	906	0
197	20230703	164900	397102017	906	906	906	906	0
198	20230703	164800	397102017	906	906	906	906	0
199	20230703	164700	397102017	906	906	906	906	0
200	20230703	164600	397102017	906	906	906	906	0
201	20230703	164500	397102017	906	906	906	906	0
202	20230703	164400	397102017	906	906	906	906	0
203	20230703	164300	397102017	906	906	906	906	0
204	20230703	164200	397102017	906	906	906	906	0
205	20230703	164100	397102017	906	906	906	906	0
206	20230703	164000	397102017	906	906	906	906	0
207	20230703	163900	397102017	906	906	906	906	0
208	20230703	163800	397102017	906	906	906	906	0
209	20230703	163700	397102017	906	906	906	906	0
210	20230703	163600	397102017	906	906	906	906	0
211	20230703	163500	397102017	906	906	906	906	0
212	20230703	163400	397102017	906	906	906	906	14927
213	20230703	163300	397102017	906	906	906	906	0
214	20230703	163200	397102017	906	906	906	906	0
215	20230703	163100	397102017	906	906	906	906	0
216	20230703	163000	397102017	906	906	906	906	0
217	20230703	162900	397102017	906	906	906	906	0
218	20230703	162800	397102017	906	906	906	906	0
219	20230703	162700	397102017	906	906	906	906	0
220	20230703	162600	397102017	906	906	906	906	0
221	20230703	162500	397102017	906	906	906	906	0
222	20230703	162400	397102017	906	906	906	906	0
223	20230703	162300	397102017	906	906	906	906	0
224	20230703	162200	397102017	906	906	906	906	0
225	20230703	162100	397102017	906	906	906	906	0
226	20230703	162000	397102017	906	906	906	906	0
227	20230703	161900	397102017	906	906	906	906	0
228	20230703	161800	397102017	906	906	906	906	0
229	20230703	161700	397102017	906	906	906	906	0
230	20230703	161600	397102017	906	906	906	906	0
231	20230703	161500	397102017	906	906	906	906	0
232	20230703	161400	397102017	906	906	906	906	0
233	20230703	161300	397102017	906	906	906	906	0
234	20230703	161200	397102017	906	906	906	906	0
235	20230703	161100	397102017	906	906	906	906	0
236	20230703	161000	397102017	906	906	906	906	0
237	20230703	160900	397102017	906	906	906	906	0
238	20230703	160800	397102017	906	906	906	906	0
239	20230703	160700	397102017	906	906	906	906	0
240	20230703	160600	397102017	906	906	906	906	0
241	20230703	160500	397102017	906	906	906	906	0
242	20230703	160400	397102017	906	906	906	906	14927
243	20230703	160300	397102017	906	906	906	906	0
244	20230703	160200	397102017	906	906	906	906	0
245	20230703	160100	397102017	906	906	906	906	0
246	20230703	160000	397102017	906	906	906	906	0
247	20230703	155900	397102017	906	906	906	906	0
248	20230703	155800	397102017	906	906	906	906	0
249	20230703	155700	397102017	906	906	906	906	0
250	20230703	155600	397102017	906	906	906	906	0
251	20230703	155500	397102017	906	906	906	906	0
252	20230703	155400	397102017	906	906	906	906	0
253	20230703	155300	397102017	906	906	906	906	0
254	20230703	155200	397102017	906	906	906	906	0
255	20230703	155100	397102017	906	906	906	906	0
256	20230703	155000	397102017	906	906	906	906	0
257	20230703	154900	397102017	906	906	906	906	0
258	20230703	154800	397102017	906	906	906	906	0
259	20230703	154700	397102017	906	906	906	906	0
260	20230703	154600	397102017	906	906	906	906	0
261	20230703	154500	397102017	906	906	906	906	0
262	20230703	154400	397102017	906	906	906	906	0
263	20230703	154300	397102017	906	906	906	906	0
264	20230703	154200	397102017	906	906	906	906	0
265	20230703	154100	397102017	906	906	906	906	0
266	20230703	154000	397102017	906	906	906	906	0
267	20230703	153900	397102017	906	906	906	906	0
268	20230703	153800	397102017	906	906	906	906	0
269	20230703	153700	397102017	906	906	906	906	0
270	20230703	153600	397102017	906	906	906	906	0
271	20230703	153500	397102017	906	906	906	906	0
272	20230703	153400	397102017	906	906	906	906	14927
273	20230703	153300	397102017	906	906	906	906	0
274	20230703	153200	397102017	906	906	906	906	0
275	20230703	153100	397102017	906	906	906	906	0
276	20230703	153000	397102017	906	906	906	906	14927
277	20230703	152900	383578155	906	906	906	906	0
278	20230703	152800	383578155	906	906	906	906	0
279	20230703	152700	383578155	906	906	906	906	0
280	20230703	152600	383578155	906	906	906	906	0
281	20230703	152500	383578155	906	906	906	906	0
282	20230703	152400	383578155	906	906	906	906	0
283	20230703	152300	383578155	906	906	906	906	0
284	20230703	152200	383578155	906	906	906	906	0
285	20230703	152100	383578155	906	906	906	906	0
286	20230703	152000	383578155	906	906	906	906	0
287	20230703	151900	383578155	906	906	906	906	10
288	20230703	151800	383569095	906	906	906	906	0
289	20230703	151700	383569095	906	906	906	906	0
290	20230703	151600	383569095	906	906	906	906	0
291	20230703	151500	383569095	906	906	906	906	1
292	20230703	151400	383568189	902	902	902	902	100
293	20230703	151300	383477989	906	906	906	906	0
294	20230703	151200	383477989	906	906	906	906	0
295	20230703	151100	383477989	906	906	906	906	1
296	20230703	151000	383477083	906	906	906	906	110
297	20230703	150900	383377423	906	906	906	906	110
298	20230703	150800	383277763	906	906	906	906	0
299	20230703	150700	383277763	906	906	906	906	0
300	20230703	150600	383277763	906	906	906	906	1
301	20230703	150500	383276857	901	906	906	901	2601
302	20230703	150400	380930964	902	904	904	902	95
303	20230703	150300	380845258	904	904	904	904	0
304	20230703	150200	380845258	904	902	904	902	12
305	20230703	150100	380834418	906	902	906	902	1033
306	20230703	150000	379902648	902	903	906	902	2010
307	20230703	145900	378088787	903	903	903	903	200
308	20230703	145800	377908187	902	902	902	902	1000
309	20230703	145700	377006187	906	903	906	903	564
310	20230703	145600	376495905	903	903	903	903	0
311	20230703	145500	376495905	903	903	903	903	0
312	20230703	145400	376495905	903	903	903	903	0
313	20230703	145300	376495905	903	903	903	903	0
314	20230703	145200	376495905	903	903	903	903	5
315	20230703	145100	376491390	903	903	903	903	2
316	20230703	145000	376489584	903	903	903	903	4
317	20230703	144900	376485972	903	903	903	903	1
318	20230703	144800	376485069	903	903	903	903	0
319	20230703	144700	376485069	903	903	903	903	99
320	20230703	144600	376395672	905	905	905	905	0
321	20230703	144500	376395672	905	905	905	905	0
322	20230703	144400	376395672	905	905	905	905	0
323	20230703	144300	376395672	905	905	905	905	0
324	20230703	144200	376395672	905	905	905	905	0
325	20230703	144100	376395672	905	905	905	905	1
326	20230703	144000	376394767	906	906	906	906	0
327	20230703	143900	376394767	906	906	906	906	0
328	20230703	143800	376394767	906	906	906	906	0
329	20230703	143700	376394767	906	906	906	906	0
330	20230703	143600	376394767	906	906	906	906	119
331	20230703	143500	376286953	907	907	907	907	0
332	20230703	143400	376286953	907	907	907	907	0
333	20230703	143300	376286953	907	906	907	905	7551
334	20230703	143200	369453241	907	907	907	907	0
335	20230703	143100	369453241	907	907	907	907	0
336	20230703	143000	369453241	907	907	907	907	20
337	20230703	142900	369435101	907	907	907	907	95
338	20230703	142800	369348936	909	909	909	909	0
339	20230703	142700	369348936	909	909	909	909	0
340	20230703	142600	369348936	909	908	909	908	60
341	20230703	142500	369294416	908	908	908	908	0
342	20230703	142400	369294416	908	908	908	908	0
343	20230703	142300	369294416	908	908	908	908	55
344	20230703	142200	369244476	909	909	909	909	0
345	20230703	142100	369244476	909	909	909	909	0
346	20230703	142000	369244476	909	909	909	909	0
347	20230703	141900	369244476	909	909	909	909	0
348	20230703	141800	369244476	909	909	909	909	0
349	20230703	141700	369244476	909	909	909	909	0
350	20230703	141600	369244476	909	909	909	909	0
351	20230703	141500	369244476	909	909	909	909	0
352	20230703	141400	369244476	909	909	909	909	0
353	20230703	141300	369244476	909	909	909	909	0
354	20230703	141200	369244476	909	909	909	909	0
355	20230703	141100	369244476	909	909	909	909	0
356	20230703	141000	369244476	909	909	909	909	51
357	20230703	140900	369198117	910	910	910	910	0
358	20230703	140800	369198117	910	910	910	910	0
359	20230703	140700	369198117	910	910	910	910	0
360	20230703	140600	369198117	910	907	910	907	5500
361	20230703	140500	364197118	907	907	907	907	0
362	20230703	140400	364197118	907	907	907	907	0
363	20230703	140300	364197118	907	907	907	907	0
364	20230703	140200	364197118	907	907	907	907	0
365	20230703	140100	364197118	907	906	907	906	2500
366	20230703	140000	361930427	905	905	905	905	660
367	20230703	135900	361333127	905	905	905	905	0
368	20230703	135800	361333127	905	905	905	905	4
369	20230703	135700	361329507	905	905	905	905	99
370	20230703	135600	361239912	905	905	905	905	84
371	20230703	135500	361163892	906	906	906	906	0
372	20230703	135400	361163892	906	906	906	906	0
373	20230703	135300	361163892	906	906	906	906	0
374	20230703	135200	361163892	906	906	906	906	0
375	20230703	135100	361163892	906	906	906	901	2178
376	20230703	135000	359200326	902	906	906	902	8246
377	20230703	134900	351730317	906	906	906	904	231
378	20230703	134800	351521489	907	907	907	907	0
379	20230703	134700	351521489	907	907	907	907	0
380	20230703	134600	351521489	907	907	907	907	0
381	20230703	134500	351521489	907	907	907	907	0
382	20230703	134400	351521489	907	907	907	907	0
383	20230703	134300	351521489	907	907	907	907	0
384	20230703	134200	351521489	907	907	907	907	0
385	20230703	134100	351521489	907	907	907	907	0
386	20230703	134000	351521489	907	907	907	907	0
387	20230703	133900	351521489	907	907	907	907	1
388	20230703	133800	351520582	908	908	908	908	0
389	20230703	133700	351520582	908	908	908	908	0
390	20230703	133600	351520582	908	908	908	908	0
391	20230703	133500	351520582	908	908	908	908	0
392	20230703	133400	351520582	908	908	908	908	0
393	20230703	133300	351520582	908	907	908	907	101
394	20230703	133200	351428974	907	907	907	907	0
395	20230703	133100	351428974	907	907	907	907	0
396	20230703	133000	351428974	907	907	907	907	0
397	20230703	132900	351428974	907	907	907	907	0
398	20230703	132800	351428974	907	907	907	907	0
399	20230703	132700	351428974	907	907	907	907	0
400	20230703	132600	351428974	907	907	907	907	1
401	20230703	132500	351428067	907	907	907	907	10
402	20230703	132400	351418997	907	907	907	907	0
403	20230703	132300	351418997	907	907	907	907	0
404	20230703	132200	351418997	907	907	907	907	71
405	20230703	132100	351354600	904	904	904	904	0
406	20230703	132000	351354600	904	906	907	904	672
407	20230703	131900	350746643	907	907	907	907	0
408	20230703	131800	350746643	907	907	907	907	0
409	20230703	131700	350746643	907	907	907	907	1
410	20230703	131600	350745736	905	905	905	905	626
411	20230703	131500	350179206	907	907	907	907	0
412	20230703	131400	350179206	907	907	907	907	0
413	20230703	131300	350179206	907	907	907	907	1
414	20230703	131200	350178299	906	906	906	906	0
415	20230703	131100	350178299	906	907	907	906	50
416	20230703	131000	350132979	906	907	907	906	118
417	20230703	130900	350025981	909	909	909	909	1
418	20230703	130800	350025072	907	907	907	907	0
419	20230703	130700	350025072	907	907	907	907	0
420	20230703	130600	350025072	907	907	907	907	0
421	20230703	130500	350025072	907	907	907	907	0
422	20230703	130400	350025072	907	907	907	907	0
423	20230703	130300	350025072	907	907	907	907	0
424	20230703	130200	350025072	907	907	907	907	0
425	20230703	130100	350025072	907	907	907	907	0
426	20230703	130000	350025072	907	907	907	907	0
427	20230703	125900	350025072	907	907	907	907	222
428	20230703	125800	349823718	910	910	910	910	0
429	20230703	125700	349823718	910	910	910	910	1
430	20230703	125600	349822808	910	910	910	910	0
431	20230703	125500	349822808	910	910	910	910	0
432	20230703	125400	349822808	910	910	910	910	0
433	20230703	125300	349822808	910	910	910	910	0
434	20230703	125200	349822808	910	910	910	910	0
435	20230703	125100	349822808	910	910	910	910	1000
436	20230703	125000	348912808	907	907	907	907	15
437	20230703	124900	348899203	910	910	910	910	0
438	20230703	124800	348899203	910	908	910	908	200
439	20230703	124700	348717205	909	909	909	909	1
440	20230703	124600	348716296	909	909	909	909	0
441	20230703	124500	348716296	909	909	909	909	0
442	20230703	124400	348716296	909	909	909	909	0
443	20230703	124300	348716296	909	909	909	909	0
444	20230703	124200	348716296	909	909	909	909	0
445	20230703	124100	348716296	909	909	909	909	0
446	20230703	124000	348716296	909	909	909	909	1249
447	20230703	123900	347580955	909	909	909	909	0
448	20230703	123800	347580955	909	909	909	909	123
449	20230703	123700	347469148	911	911	911	911	0
450	20230703	123600	347469148	911	911	911	911	1
451	20230703	123500	347468237	909	909	909	909	0
452	20230703	123400	347468237	909	909	909	909	0
453	20230703	123300	347468237	909	909	909	909	1
454	20230703	123200	347467328	909	909	909	909	1
455	20230703	123100	347466419	911	910	911	910	101
456	20230703	123000	347374508	910	910	910	910	49
457	20230703	122900	347329918	910	910	910	909	317
458	20230703	122800	347041762	910	910	910	910	0
459	20230703	122700	347041762	910	910	910	910	0
460	20230703	122600	347041762	910	910	910	910	8
461	20230703	122500	347034482	911	911	911	911	0
462	20230703	122400	347034482	911	910	911	910	636
463	20230703	122300	346455163	910	910	910	910	0
464	20230703	122200	346455163	910	910	910	910	0
465	20230703	122100	346455163	910	909	910	909	2312
466	20230703	122000	344351555	909	909	909	909	0
467	20230703	121900	344351555	909	909	909	909	0
468	20230703	121800	344351555	909	909	909	909	0
469	20230703	121700	344351555	909	909	909	909	0
470	20230703	121600	344351555	909	909	909	909	1
471	20230703	121500	344350646	906	906	906	906	1
472	20230703	121400	344349740	910	910	910	910	0
473	20230703	121300	344349740	910	910	910	910	0
474	20230703	121200	344349740	910	910	910	910	0
475	20230703	121100	344349740	910	910	910	910	35
476	20230703	121000	344317890	910	910	910	910	0
477	20230703	120900	344317890	910	910	910	910	3001
478	20230703	120800	341586980	909	909	909	909	99
479	20230703	120700	341496989	909	909	909	909	0
480	20230703	120600	341496989	909	909	909	909	0
481	20230703	120500	341496989	909	909	909	909	54
482	20230703	120400	341447903	910	910	910	910	0
483	20230703	120300	341447903	910	910	910	910	0
484	20230703	120200	341447903	910	910	910	910	0
485	20230703	120100	341447903	910	910	910	910	2000
486	20230703	120000	339627903	910	906	910	906	2
487	20230703	115900	339626087	906	906	906	906	1
488	20230703	115800	339625181	907	907	907	907	0
489	20230703	115700	339625181	907	907	907	907	2125
490	20230703	115600	337697806	910	910	910	910	0
491	20230703	115500	337697806	910	910	910	910	0
492	20230703	115400	337697806	910	910	910	910	0
493	20230703	115300	337697806	910	910	910	910	0
494	20230703	115200	337697806	910	910	910	910	0
495	20230703	115100	337697806	910	910	910	910	0
496	20230703	115000	337697806	910	910	910	910	1500
497	20230703	114900	336332806	910	910	910	910	0
498	20230703	114800	336332806	910	910	910	910	0
499	20230703	114700	336332806	910	910	910	910	1200
500	20230703	114600	335240806	910	910	910	910	0
501	20230703	114500	335240806	910	910	910	910	0
502	20230703	114400	335240806	910	910	910	910	0
503	20230703	114300	335240806	910	910	910	910	0
504	20230703	114200	335240806	910	910	910	910	2
505	20230703	114100	335238986	910	910	910	910	0
506	20230703	114000	335238986	910	909	910	909	119
507	20230703	113900	335130814	909	909	909	909	0
508	20230703	113800	335130814	909	909	909	909	0
509	20230703	113700	335130814	909	909	909	909	0
510	20230703	113600	335130814	909	909	909	909	0
511	20230703	113500	335130814	909	909	909	909	1000
512	20230703	113400	334221814	909	909	909	909	0
513	20230703	113300	334221814	909	909	909	909	0
514	20230703	113200	334221814	909	909	909	909	0
515	20230703	113100	334221814	909	909	909	909	0
516	20230703	113000	334221814	909	909	909	909	500
517	20230703	112900	333767314	909	908	909	908	381
518	20230703	112800	333420986	910	907	910	907	4810
519	20230703	112700	329045327	906	904	910	904	5701
520	20230703	112600	323860863	904	903	904	903	1300
521	20230703	112500	322686808	903	903	903	903	0
522	20230703	112400	322686808	903	903	903	903	0
523	20230703	112300	322686808	903	903	903	903	0
524	20230703	112200	322686808	903	903	903	903	0
525	20230703	112100	322686808	903	903	903	903	1
526	20230703	112000	322685905	903	903	903	903	1
527	20230703	111900	322685002	903	903	903	903	5
528	20230703	111800	322680487	903	903	903	903	0
529	20230703	111700	322680487	903	903	903	903	0
530	20230703	111600	322680487	903	903	903	903	10
531	20230703	111500	322671457	903	903	903	903	0
532	20230703	111400	322671457	903	901	903	901	2
533	20230703	111300	322669653	902	901	902	901	5288
534	20230703	111200	317902161	901	901	901	901	0
535	20230703	111100	317902161	901	901	901	901	1
536	20230703	111000	317901260	900	900	900	900	2
537	20230703	110900	317899460	901	900	901	900	57
538	20230703	110800	317848159	901	901	901	901	0
539	20230703	110700	317848159	901	901	901	901	0
540	20230703	110600	317848159	901	901	901	901	0
541	20230703	110500	317848159	901	901	901	901	0
542	20230703	110400	317848159	901	901	901	901	1
543	20230703	110300	317847258	900	900	900	900	0
544	20230703	110200	317847258	900	900	900	900	115
545	20230703	110100	317743758	900	900	900	900	0
546	20230703	110000	317743758	900	900	900	900	402
547	20230703	105900	317381958	900	901	901	900	320
548	20230703	105800	317093819	904	904	904	904	0
549	20230703	105700	317093819	904	904	904	904	0
550	20230703	105600	317093819	904	904	904	904	0
551	20230703	105500	317093819	904	904	904	904	0
552	20230703	105400	317093819	904	904	904	904	1
553	20230703	105300	317092915	901	901	901	901	359
554	20230703	105200	316769456	901	901	901	901	0
555	20230703	105100	316769456	901	901	901	901	20
556	20230703	105000	316751436	900	900	900	900	0
557	20230703	104900	316751436	900	900	900	900	0
558	20230703	104800	316751436	900	900	900	900	20
559	20230703	104700	316733436	900	900	900	900	82
560	20230703	104600	316659636	900	905	905	899	11520
561	20230703	104500	306279861	905	905	905	905	0
562	20230703	104400	306279861	905	905	905	905	0
563	20230703	104300	306279861	905	903	905	901	2027
564	20230703	104200	304452749	902	904	904	902	1970
565	20230703	104100	302674638	905	908	908	905	6102
566	20230703	104000	297145426	908	910	910	908	1712
567	20230703	103900	295590686	910	910	910	910	5
568	20230703	103800	295586136	910	910	910	910	0
569	20230703	103700	295586136	910	909	910	909	1822
570	20230703	103600	293929245	910	910	910	910	0
571	20230703	103500	293929245	910	909	910	909	101
572	20230703	103400	293837435	910	910	910	910	1069
573	20230703	103300	292864645	910	909	910	909	37
574	20230703	103200	292831000	910	910	910	910	0
575	20230703	103100	292831000	910	910	910	910	3
576	20230703	103000	292828270	910	910	910	910	529
577	20230703	102900	292346880	911	911	912	911	1343
578	20230703	102800	291123405	911	911	911	911	0
579	20230703	102700	291123405	911	911	911	911	1
580	20230703	102600	291122494	913	913	913	913	0
581	20230703	102500	291122494	913	912	913	911	6146
582	20230703	102400	285516017	912	913	913	912	1318
583	20230703	102300	284313951	914	912	914	912	3736
584	20230703	102200	280905966	911	909	911	908	5874
585	20230703	102100	275567753	910	908	910	908	1163
586	20230703	102000	274510505	907	907	907	907	25
587	20230703	101900	274487830	907	907	907	906	3273
588	20230703	101800	271519760	910	910	910	907	1005
589	20230703	101700	270607565	908	909	909	907	2050
590	20230703	101600	268747300	908	911	911	908	6656
591	20230703	101500	262688037	911	909	911	908	3442
592	20230703	101400	259560904	909	909	909	909	490
593	20230703	101300	259115494	912	910	912	910	389
594	20230703	101200	258760944	910	912	912	910	6184
595	20230703	101100	253128644	912	912	916	912	317
596	20230703	101000	252839533	912	912	912	912	0
597	20230703	100900	252839533	912	920	923	912	10608
598	20230703	100800	243103428	924	916	926	913	23784
599	20230703	100700	221249141	916	920	925	916	13261
600	20230703	100600	209073547	920	930	938	920	42113
601	20230703	100500	169949131	930	910	938	905	46625
602	20230703	100400	126913037	911	917	917	911	370
603	20230703	100300	126575213	918	913	918	911	1208
604	20230703	100200	125470451	911	918	921	911	14738
605	20230703	100100	111935393	919	898	921	898	34742
606	20230703	100000	80175843	897	897	897	897	0
607	20230703	095900	80175843	897	895	897	895	5622
608	20230703	095800	75135293	894	894	894	894	394
609	20230703	095700	74783057	896	896	896	896	0
610	20230703	095600	74783057	896	896	896	896	0
611	20230703	095500	74783057	896	896	896	896	223
612	20230703	095400	74583249	894	894	894	894	29
613	20230703	095300	74557323	894	894	894	894	1
614	20230703	095200	74556429	896	896	896	896	471
615	20230703	095100	74134413	896	895	896	895	2
616	20230703	095000	74132622	896	896	896	896	98
617	20230703	094900	74044814	897	897	897	897	0
618	20230703	094800	74044814	897	896	897	894	910
619	20230703	094700	73230705	898	896	898	896	401
620	20230703	094600	72871407	895	899	899	895	3002
621	20230703	094500	70183818	901	903	904	898	3142
622	20230703	094400	67356541	905	896	907	896	13349
623	20230703	094300	55335286	896	896	896	896	0
624	20230703	094200	55335286	896	891	896	891	3003
625	20230703	094100	52659600	891	891	891	891	26
626	20230703	094000	52636434	891	894	894	891	3674
627	20230703	093900	49361700	897	897	897	897	0
628	20230703	093800	49361700	897	897	897	897	1
629	20230703	093700	49360803	897	897	897	897	11
630	20230703	093600	49350936	897	897	897	893	96
631	20230703	093500	49265200	895	893	895	893	1542
632	20230703	093400	47888170	893	893	893	893	70
633	20230703	093300	47825660	894	894	894	894	10
634	20230703	093200	47816720	898	898	898	898	0
635	20230703	093100	47816720	898	898	898	898	0
636	20230703	093000	47816720	898	898	898	898	1
637	20230703	092900	47815822	896	896	896	896	10
638	20230703	092800	47806862	895	895	895	895	0
639	20230703	092700	47806862	895	898	898	895	353
640	20230703	092600	47490924	897	898	898	897	1001
641	20230703	092500	46593026	898	895	898	895	20465
642	20230703	092400	28256561	896	896	896	895	3
643	20230703	092300	28253874	896	896	896	896	200
644	20230703	092200	28074674	895	891	895	891	3453
645	20230703	092100	24987656	894	894	894	893	5907
646	20230703	092000	19711116	894	894	894	894	0
647	20230703	091900	19711116	894	894	894	894	1000
648	20230703	091800	18817116	896	896	896	896	8
649	20230703	091700	18809948	896	896	896	896	1472
650	20230703	091600	17491036	897	896	897	895	2037
651	20230703	091500	15666853	893	895	895	893	51
652	20230703	091400	15621222	896	894	896	893	1695
653	20230703	091300	14105451	894	893	894	893	351
654	20230703	091200	13792007	893	891	893	891	3321
655	20230703	091100	10826964	890	890	890	890	50
656	20230703	091000	10782464	891	891	891	891	0
657	20230703	090900	10782464	891	890	891	890	2
658	20230703	090800	10780683	887	887	887	887	4895
659	20230703	090700	6438818	891	891	891	891	48
660	20230703	090600	6396050	890	891	891	890	6
661	20230703	090500	6390705	886	886	887	886	1937
662	20230703	090400	4673983	891	891	891	891	0
663	20230703	090300	4673983	891	889	891	889	439
664	20230703	090200	4282984	886	886	886	886	2278
665	20230703	090100	2264676	886	886	886	886	0
666	20230703	090000	2264676	886	891	891	886	2542