KissMeData/031860/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190600	479704631	915	915	915	915	3211
3	20230707	190500	479704631	915	915	915	915	0
4	20230707	190400	479704631	915	915	915	915	0
5	20230707	190300	479704631	915	915	915	915	0
6	20230707	190200	479704631	915	915	915	915	0
7	20230707	190100	479704631	915	915	915	915	0
8	20230707	190000	479704631	915	915	915	915	0
9	20230707	185900	479704631	915	915	915	915	0
10	20230707	185800	479704631	915	915	915	915	0
11	20230707	185700	479704631	915	915	915	915	0
12	20230707	185600	479704631	915	915	915	915	0
13	20230707	185500	479704631	915	915	915	915	0
14	20230707	185400	479704631	915	915	915	915	0
15	20230707	185300	479704631	915	915	915	915	0
16	20230707	185200	479704631	915	915	915	915	0
17	20230707	185100	479704631	915	915	915	915	0
18	20230707	185000	479704631	915	915	915	915	0
19	20230707	184900	479704631	915	915	915	915	0
20	20230707	184800	479704631	915	915	915	915	0
21	20230707	184700	479704631	915	915	915	915	0
22	20230707	184600	479704631	915	915	915	915	0
23	20230707	184500	479704631	915	915	915	915	0
24	20230707	184400	479704631	915	915	915	915	0
25	20230707	184300	479704631	915	915	915	915	0
26	20230707	184200	479704631	915	915	915	915	0
27	20230707	184100	479704631	915	915	915	915	0
28	20230707	184000	479704631	915	915	915	915	0
29	20230707	183900	479704631	915	915	915	915	0
30	20230707	183800	479704631	915	915	915	915	0
31	20230707	183700	479704631	915	915	915	915	0
32	20230707	183600	479704631	915	915	915	915	3211
33	20230707	183500	479704631	915	915	915	915	0
34	20230707	183400	479704631	915	915	915	915	0
35	20230707	183300	479704631	915	915	915	915	0
36	20230707	183200	479704631	915	915	915	915	0
37	20230707	183100	479704631	915	915	915	915	0
38	20230707	183000	479704631	915	915	915	915	0
39	20230707	182900	479704631	915	915	915	915	0
40	20230707	182800	479704631	915	915	915	915	0
41	20230707	182700	479704631	915	915	915	915	0
42	20230707	182600	479704631	915	915	915	915	0
43	20230707	182500	479704631	915	915	915	915	0
44	20230707	182400	479704631	915	915	915	915	0
45	20230707	182300	479704631	915	915	915	915	0
46	20230707	182200	479704631	915	915	915	915	0
47	20230707	182100	479704631	915	915	915	915	0
48	20230707	182000	479704631	915	915	915	915	0
49	20230707	181900	479704631	915	915	915	915	0
50	20230707	181800	479704631	915	915	915	915	0
51	20230707	181700	479704631	915	915	915	915	0
52	20230707	181600	479704631	915	915	915	915	0
53	20230707	181500	479704631	915	915	915	915	0
54	20230707	181400	479704631	915	915	915	915	0
55	20230707	181300	479704631	915	915	915	915	0
56	20230707	181200	479704631	915	915	915	915	0
57	20230707	181100	479704631	915	915	915	915	0
58	20230707	181000	479704631	915	915	915	915	0
59	20230707	180900	479704631	915	915	915	915	0
60	20230707	180800	479704631	915	915	915	915	0
61	20230707	180700	479704631	915	915	915	915	0
62	20230707	180600	479704631	915	915	915	915	3211
63	20230707	180500	479704631	915	915	915	915	0
64	20230707	180400	479704631	915	915	915	915	0
65	20230707	180300	479704631	915	915	915	915	0
66	20230707	180200	479704631	915	915	915	915	0
67	20230707	180100	479704631	915	915	915	915	0
68	20230707	180000	479704631	915	915	915	915	0
69	20230707	175900	479704631	915	915	915	915	0
70	20230707	175800	479704631	915	915	915	915	0
71	20230707	175700	479704631	915	915	915	915	0
72	20230707	175600	479704631	915	915	915	915	0
73	20230707	175500	479704631	915	915	915	915	0
74	20230707	175400	479704631	915	915	915	915	0
75	20230707	175300	479704631	915	915	915	915	0
76	20230707	175200	479704631	915	915	915	915	0
77	20230707	175100	479704631	915	915	915	915	0
78	20230707	175000	479704631	915	915	915	915	0
79	20230707	174900	479704631	915	915	915	915	0
80	20230707	174800	479704631	915	915	915	915	0
81	20230707	174700	479704631	915	915	915	915	0
82	20230707	174600	479704631	915	915	915	915	0
83	20230707	174500	479704631	915	915	915	915	0
84	20230707	174400	479704631	915	915	915	915	0
85	20230707	174300	479704631	915	915	915	915	0
86	20230707	174200	479704631	915	915	915	915	0
87	20230707	174100	479704631	915	915	915	915	0
88	20230707	174000	479704631	915	915	915	915	0
89	20230707	173900	479704631	915	915	915	915	0
90	20230707	173800	479704631	915	915	915	915	0
91	20230707	173700	479704631	915	915	915	915	0
92	20230707	173600	479704631	915	915	915	915	3211
93	20230707	173500	479704631	915	915	915	915	0
94	20230707	173400	479704631	915	915	915	915	0
95	20230707	173300	479704631	915	915	915	915	0
96	20230707	173200	479704631	915	915	915	915	0
97	20230707	173100	479704631	915	915	915	915	0
98	20230707	173000	479704631	915	915	915	915	0
99	20230707	172900	479704631	915	915	915	915	0
100	20230707	172800	479704631	915	915	915	915	0
101	20230707	172700	479704631	915	915	915	915	0
102	20230707	172600	479704631	915	915	915	915	0
103	20230707	172500	479704631	915	915	915	915	0
104	20230707	172400	479704631	915	915	915	915	0
105	20230707	172300	479704631	915	915	915	915	0
106	20230707	172200	479704631	915	915	915	915	0
107	20230707	172100	479704631	915	915	915	915	0
108	20230707	172000	479704631	915	915	915	915	0
109	20230707	171900	479704631	915	915	915	915	0
110	20230707	171800	479704631	915	915	915	915	0
111	20230707	171700	479704631	915	915	915	915	0
112	20230707	171600	479704631	915	915	915	915	0
113	20230707	171500	479704631	915	915	915	915	0
114	20230707	171400	479704631	915	915	915	915	0
115	20230707	171300	479704631	915	915	915	915	0
116	20230707	171200	479704631	915	915	915	915	0
117	20230707	171100	479704631	915	915	915	915	0
118	20230707	171000	479704631	915	915	915	915	0
119	20230707	170900	479704631	915	915	915	915	0
120	20230707	170800	479704631	915	915	915	915	0
121	20230707	170700	479704631	915	915	915	915	0
122	20230707	170600	479704631	915	915	915	915	3211
123	20230707	170500	479704631	915	915	915	915	0
124	20230707	170400	479704631	915	915	915	915	0
125	20230707	170300	479704631	915	915	915	915	0
126	20230707	170200	479704631	915	915	915	915	0
127	20230707	170100	479704631	915	915	915	915	0
128	20230707	170000	479704631	915	915	915	915	0
129	20230707	165900	479704631	915	915	915	915	0
130	20230707	165800	479704631	915	915	915	915	0
131	20230707	165700	479704631	915	915	915	915	0
132	20230707	165600	479704631	915	915	915	915	0
133	20230707	165500	479704631	915	915	915	915	0
134	20230707	165400	479704631	915	915	915	915	0
135	20230707	165300	479704631	915	915	915	915	0
136	20230707	165200	479704631	915	915	915	915	0
137	20230707	165100	479704631	915	915	915	915	0
138	20230707	165000	479704631	915	915	915	915	0
139	20230707	164900	479704631	915	915	915	915	0
140	20230707	164800	479704631	915	915	915	915	0
141	20230707	164700	479704631	915	915	915	915	0
142	20230707	164600	479704631	915	915	915	915	0
143	20230707	164500	479704631	915	915	915	915	0
144	20230707	164400	479704631	915	915	915	915	0
145	20230707	164300	479704631	915	915	915	915	0
146	20230707	164200	479704631	915	915	915	915	0
147	20230707	164100	479704631	915	915	915	915	0
148	20230707	164000	479704631	915	915	915	915	0
149	20230707	163900	479704631	915	915	915	915	0
150	20230707	163800	479704631	915	915	915	915	0
151	20230707	163700	479704631	915	915	915	915	0
152	20230707	163600	479704631	915	915	915	915	3211
153	20230707	163500	479704631	915	915	915	915	0
154	20230707	163400	479704631	915	915	915	915	0
155	20230707	163300	479704631	915	915	915	915	0
156	20230707	163200	479704631	915	915	915	915	0
157	20230707	163100	479704631	915	915	915	915	0
158	20230707	163000	479704631	915	915	915	915	0
159	20230707	162900	479704631	915	915	915	915	0
160	20230707	162800	479704631	915	915	915	915	0
161	20230707	162700	479704631	915	915	915	915	0
162	20230707	162600	479704631	915	915	915	915	0
163	20230707	162500	479704631	915	915	915	915	0
164	20230707	162400	479704631	915	915	915	915	0
165	20230707	162300	479704631	915	915	915	915	0
166	20230707	162200	479704631	915	915	915	915	0
167	20230707	162100	479704631	915	915	915	915	0
168	20230707	162000	479704631	915	915	915	915	0
169	20230707	161900	479704631	915	915	915	915	0
170	20230707	161800	479704631	915	915	915	915	0
171	20230707	161700	479704631	915	915	915	915	0
172	20230707	161600	479704631	915	915	915	915	0
173	20230707	161500	479704631	915	915	915	915	0
174	20230707	161400	479704631	915	915	915	915	0
175	20230707	161300	479704631	915	915	915	915	0
176	20230707	161200	479704631	915	915	915	915	0
177	20230707	161100	479704631	915	915	915	915	0
178	20230707	161000	479704631	915	915	915	915	0
179	20230707	160900	479704631	915	915	915	915	0
180	20230707	160800	479704631	915	915	915	915	0
181	20230707	160700	479704631	915	915	915	915	0
182	20230707	160600	479704631	915	915	915	915	3211
183	20230707	160500	479704631	915	915	915	915	0
184	20230707	160400	479704631	915	915	915	915	0
185	20230707	160300	479704631	915	915	915	915	0
186	20230707	160200	479704631	915	915	915	915	0
187	20230707	160100	479704631	915	915	915	915	0
188	20230707	160000	479704631	915	915	915	915	0
189	20230707	155900	479704631	915	915	915	915	0
190	20230707	155800	479704631	915	915	915	915	0
191	20230707	155700	479704631	915	915	915	915	0
192	20230707	155600	479704631	915	915	915	915	0
193	20230707	155500	479704631	915	915	915	915	0
194	20230707	155400	479704631	915	915	915	915	0
195	20230707	155300	479704631	915	915	915	915	0
196	20230707	155200	479704631	915	915	915	915	0
197	20230707	155100	479704631	915	915	915	915	0
198	20230707	155000	479704631	915	915	915	915	0
199	20230707	154900	479704631	915	915	915	915	0
200	20230707	154800	479704631	915	915	915	915	0
201	20230707	154700	479704631	915	915	915	915	0
202	20230707	154600	479704631	915	915	915	915	0
203	20230707	154500	479704631	915	915	915	915	0
204	20230707	154400	479704631	915	915	915	915	0
205	20230707	154300	479704631	915	915	915	915	0
206	20230707	154200	479704631	915	915	915	915	0
207	20230707	154100	479704631	915	915	915	915	0
208	20230707	154000	479704631	915	915	915	915	0
209	20230707	153900	479704631	915	915	915	915	0
210	20230707	153800	479704631	915	915	915	915	0
211	20230707	153700	479704631	915	915	915	915	0
212	20230707	153600	479704631	915	915	915	915	3211
213	20230707	153500	479704631	915	915	915	915	0
214	20230707	153400	479704631	915	915	915	915	0
215	20230707	153300	479704631	915	915	915	915	0
216	20230707	153200	479704631	915	915	915	915	0
217	20230707	153100	479704631	915	915	915	915	0
218	20230707	153000	479704631	915	915	915	915	3211
219	20230707	152900	476766566	911	911	911	911	0
220	20230707	152800	476766566	911	911	911	911	0
221	20230707	152700	476766566	911	911	911	911	0
222	20230707	152600	476766566	911	911	911	911	0
223	20230707	152500	476766566	911	911	911	911	0
224	20230707	152400	476766566	911	911	911	911	0
225	20230707	152300	476766566	911	911	911	911	0
226	20230707	152200	476766566	911	911	911	911	0
227	20230707	152100	476766566	911	911	911	911	0
228	20230707	152000	476766566	911	911	911	911	0
229	20230707	151900	476766566	911	912	913	911	2125
230	20230707	151800	474830421	913	911	913	911	630
231	20230707	151700	474256271	913	912	913	912	160
232	20230707	151600	474110193	913	913	913	912	20
233	20230707	151500	474091935	913	913	913	913	158
234	20230707	151400	473947681	913	916	916	913	684
235	20230707	151300	473323186	913	913	913	913	1
236	20230707	151200	473322273	917	918	918	917	2
237	20230707	151100	473320438	912	912	912	912	6700
238	20230707	151000	467210038	918	915	918	912	1530
239	20230707	150900	465813188	916	916	916	916	0
240	20230707	150800	465813188	916	919	919	916	682
241	20230707	150700	465188412	918	917	919	917	2034
242	20230707	150600	463319378	917	916	917	916	361
243	20230707	150500	462988566	918	916	918	916	238
244	20230707	150400	462770522	916	914	916	914	3478
245	20230707	150300	459584804	915	915	915	915	115
246	20230707	150200	459479579	915	914	915	914	986
247	20230707	150100	458577490	914	915	916	914	303
248	20230707	150000	458300311	916	916	916	915	168
249	20230707	145900	458146585	916	916	916	916	2001
250	20230707	145800	456313669	916	916	916	916	3
251	20230707	145700	456310921	919	919	919	919	0
252	20230707	145600	456310921	919	919	919	919	500
253	20230707	145500	455851421	920	920	920	920	0
254	20230707	145400	455851421	920	920	920	920	0
255	20230707	145300	455851421	920	920	920	920	0
256	20230707	145200	455851421	920	920	920	920	0
257	20230707	145100	455851421	920	920	920	920	0
258	20230707	145000	455851421	920	920	920	920	1
259	20230707	144900	455850501	917	917	917	917	15
260	20230707	144800	455836746	917	917	917	917	2652
261	20230707	144700	453404862	917	919	919	917	5924
262	20230707	144600	447972240	919	919	919	919	300
263	20230707	144500	447696540	919	920	920	917	8500
264	20230707	144400	439884035	920	920	920	920	0
265	20230707	144300	439884035	920	920	920	920	1423
266	20230707	144200	438574875	920	920	920	920	617
267	20230707	144100	438007235	920	920	920	920	500
268	20230707	144000	437547235	920	921	921	920	6300
269	20230707	143900	431745213	921	925	925	921	1600
270	20230707	143800	430269277	925	925	925	925	0
271	20230707	143700	430269277	925	927	930	925	5201
272	20230707	143600	425438460	925	922	926	922	15535
273	20230707	143500	411073075	922	922	922	922	1128
274	20230707	143400	410033059	921	921	922	921	213
275	20230707	143300	409836875	921	920	921	920	5949
276	20230707	143200	404362783	919	919	919	919	1836
277	20230707	143100	402675499	918	918	918	918	3621
278	20230707	143000	399351421	918	915	918	915	12925
279	20230707	142900	387497554	914	915	915	914	4503
280	20230707	142800	383381309	915	915	915	915	0
281	20230707	142700	383381309	915	915	915	915	532
282	20230707	142600	382894529	915	914	915	914	101
283	20230707	142500	382802115	913	914	914	913	6617
284	20230707	142400	376758317	915	915	916	914	3044
285	20230707	142300	373973051	914	913	914	913	1134
286	20230707	142200	372936606	913	912	913	912	707
287	20230707	142100	372291245	911	910	911	910	1549
288	20230707	142000	370881196	910	910	910	910	6
289	20230707	141900	370875736	910	910	910	910	604
290	20230707	141800	370326096	911	911	911	911	43
291	20230707	141700	370286923	910	910	910	910	3942
292	20230707	141600	366699703	909	909	909	909	442
293	20230707	141500	366297925	909	909	909	909	40
294	20230707	141400	366261565	905	904	905	904	8173
295	20230707	141300	358866637	904	904	904	904	23
296	20230707	141200	358845845	904	904	904	904	13
297	20230707	141100	358834093	904	904	904	904	7907
298	20230707	141000	351686165	904	904	904	904	418
299	20230707	140900	351308293	904	904	904	904	1000
300	20230707	140800	350404293	905	909	909	905	3482
301	20230707	140700	347249747	909	909	909	909	0
302	20230707	140600	347249747	909	909	909	909	1
303	20230707	140500	347248838	910	909	910	909	1006
304	20230707	140400	346334382	910	910	910	910	1
305	20230707	140300	346333472	910	910	910	910	60
306	20230707	140200	346278872	910	910	910	910	1165
307	20230707	140100	345218722	910	910	912	910	1221
308	20230707	140000	344106513	913	913	913	913	0
309	20230707	135900	344106513	913	911	913	910	26
310	20230707	135800	344082845	910	912	912	910	498
311	20230707	135700	343628705	913	912	913	912	122
312	20230707	135600	343517440	913	913	913	913	2
313	20230707	135500	343515614	914	912	914	912	1000
314	20230707	135400	342603612	912	912	912	912	1
315	20230707	135300	342602700	910	910	910	910	0
316	20230707	135200	342602700	910	908	910	908	19085
317	20230707	135100	325236021	908	908	908	908	0
318	20230707	135000	325236021	908	908	908	908	0
319	20230707	134900	325236021	908	908	908	908	5600
320	20230707	134800	320151221	906	906	906	906	4491
321	20230707	134700	316082375	908	908	908	908	2
322	20230707	134600	316080559	908	909	909	908	7312
323	20230707	134500	309440196	910	912	913	910	20941
324	20230707	134400	290383545	912	911	912	911	2
325	20230707	134300	290381722	910	908	910	908	10976
326	20230707	134200	280396816	908	907	908	907	24
327	20230707	134100	280375043	907	907	907	907	661
328	20230707	134000	279775516	907	907	907	907	14
329	20230707	133900	279762818	906	906	906	906	0
330	20230707	133800	279762818	906	906	906	906	1
331	20230707	133700	279761912	907	907	907	907	674
332	20230707	133600	279150594	907	907	907	907	2
333	20230707	133500	279148780	907	907	907	907	500
334	20230707	133400	278695280	906	906	906	906	1417
335	20230707	133300	277411478	906	906	906	906	0
336	20230707	133200	277411478	906	906	906	906	27
337	20230707	133100	277387016	905	905	905	905	0
338	20230707	133000	277387016	905	905	905	905	0
339	20230707	132900	277387016	905	905	905	905	421
340	20230707	132800	277006011	905	905	905	905	0
341	20230707	132700	277006011	905	905	905	905	0
342	20230707	132600	277006011	905	905	905	905	0
343	20230707	132500	277006011	905	904	905	904	19033
344	20230707	132400	259798179	904	904	904	904	0
345	20230707	132300	259798179	904	904	904	904	1212
346	20230707	132200	258702531	904	904	904	904	0
347	20230707	132100	258702531	904	904	904	904	861
348	20230707	132000	257924187	904	904	904	904	11298
349	20230707	131900	247710795	904	904	904	904	6823
350	20230707	131800	241542803	904	904	904	904	0
351	20230707	131700	241542803	904	904	904	904	0
352	20230707	131600	241542803	904	904	904	904	10
353	20230707	131500	241533763	904	901	904	901	1951
354	20230707	131400	239770062	904	904	904	904	0
355	20230707	131300	239770062	904	903	904	903	5969
356	20230707	131200	234374483	901	901	901	901	0
357	20230707	131100	234374483	901	901	901	901	1
358	20230707	131000	234373582	904	904	904	904	2212
359	20230707	130900	232373934	904	904	904	904	0
360	20230707	130800	232373934	904	904	904	904	0
361	20230707	130700	232373934	904	902	904	902	1000
362	20230707	130600	231470368	904	904	904	904	0
363	20230707	130500	231470368	904	904	904	904	0
364	20230707	130400	231470368	904	904	904	904	1
365	20230707	130300	231469464	897	897	897	897	0
366	20230707	130200	231469464	897	902	905	897	3604
367	20230707	130100	228211112	902	902	902	902	67
368	20230707	130000	228150678	902	902	902	902	67
369	20230707	125900	228090244	902	902	902	902	18
370	20230707	125800	228074008	901	898	901	898	14697
371	20230707	125700	214861361	898	898	898	898	0
372	20230707	125600	214861361	898	898	898	898	1070
373	20230707	125500	213900501	897	897	897	897	1114
374	20230707	125400	212901243	898	898	898	898	0
375	20230707	125300	212901243	898	898	898	898	9
376	20230707	125200	212893161	897	897	897	897	0
377	20230707	125100	212893161	897	897	897	897	65
378	20230707	125000	212834856	898	898	898	898	0
379	20230707	124900	212834856	898	898	898	898	0
380	20230707	124800	212834856	898	897	898	897	3611
381	20230707	124700	209592240	897	897	897	897	97
382	20230707	124600	209505231	897	897	897	897	0
383	20230707	124500	209505231	897	897	897	897	424
384	20230707	124400	209124903	897	897	897	897	0
385	20230707	124300	209124903	897	897	897	897	10
386	20230707	124200	209115933	897	897	897	897	0
387	20230707	124100	209115933	897	897	897	897	0
388	20230707	124000	209115933	897	897	897	897	557
389	20230707	123900	208616304	897	897	897	897	1
390	20230707	123800	208615407	897	897	897	897	0
391	20230707	123700	208615407	897	897	897	897	1385
392	20230707	123600	207373062	895	895	895	895	0
393	20230707	123500	207373062	895	895	895	895	5
394	20230707	123400	207368587	895	895	895	895	1117
395	20230707	123300	206368872	897	897	897	897	0
396	20230707	123200	206368872	897	897	897	897	0
397	20230707	123100	206368872	897	897	897	897	0
398	20230707	123000	206368872	897	897	897	897	253
399	20230707	122900	206141931	894	894	894	894	500
400	20230707	122800	205694931	897	897	897	897	140
401	20230707	122700	205569351	890	897	897	890	2528
402	20230707	122600	203314601	893	893	893	893	0
403	20230707	122500	203314601	893	893	893	893	0
404	20230707	122400	203314601	893	896	897	893	2231
405	20230707	122300	201313998	897	897	897	897	0
406	20230707	122200	201313998	897	897	897	897	4
407	20230707	122100	201310410	898	898	898	898	10
408	20230707	122000	201301430	897	898	898	897	2349
409	20230707	121900	199194369	898	898	898	898	997
410	20230707	121800	198299063	898	897	898	897	4001
411	20230707	121700	194709166	897	897	897	897	0
412	20230707	121600	194709166	897	897	897	897	0
413	20230707	121500	194709166	897	897	897	897	0
414	20230707	121400	194709166	897	894	897	894	8
415	20230707	121300	194702005	897	897	897	897	0
416	20230707	121200	194702005	897	897	897	897	2000
417	20230707	121100	192908005	894	894	894	894	0
418	20230707	121000	192908005	894	894	894	894	111
419	20230707	120900	192808771	897	897	897	897	1
420	20230707	120800	192807874	895	896	896	895	222
421	20230707	120700	192609073	897	897	897	897	0
422	20230707	120600	192609073	897	897	897	897	0
423	20230707	120500	192609073	897	897	897	897	0
424	20230707	120400	192609073	897	897	897	897	0
425	20230707	120300	192609073	897	897	897	897	0
426	20230707	120200	192609073	897	897	897	897	2
427	20230707	120100	192607279	897	897	897	897	0
428	20230707	120000	192607279	897	897	897	897	1
429	20230707	115900	192606382	890	890	890	890	0
430	20230707	115800	192606382	890	892	892	890	2281
431	20230707	115700	190575854	893	893	893	893	0
432	20230707	115600	190575854	893	894	894	893	921
433	20230707	115500	189753314	898	898	898	898	1
434	20230707	115400	189752416	894	894	894	894	0
435	20230707	115300	189752416	894	898	898	894	26
436	20230707	115200	189729164	895	898	898	895	444
437	20230707	115100	189331118	899	899	899	899	0
438	20230707	115000	189331118	899	899	899	899	1
439	20230707	114900	189330219	899	899	899	899	300
440	20230707	114800	189060519	899	899	899	899	10
441	20230707	114700	189051529	899	899	899	899	1669
442	20230707	114600	187551098	899	899	899	899	0
443	20230707	114500	187551098	899	899	899	899	0
444	20230707	114400	187551098	899	899	899	899	0
445	20230707	114300	187551098	899	898	899	898	532
446	20230707	114200	187072883	898	898	898	898	100
447	20230707	114100	186983083	898	898	898	898	101
448	20230707	114000	186892385	898	898	898	898	0
449	20230707	113900	186892385	898	898	898	898	0
450	20230707	113800	186892385	898	898	898	898	24
451	20230707	113700	186870833	898	898	898	898	0
452	20230707	113600	186870833	898	898	898	898	0
453	20230707	113500	186870833	898	898	898	898	3
454	20230707	113400	186868139	897	897	897	897	111
455	20230707	113300	186768572	898	898	898	898	1
456	20230707	113200	186767674	898	898	898	898	1
457	20230707	113100	186766776	899	896	899	896	107
458	20230707	113000	186670880	896	896	896	896	0
459	20230707	112900	186670880	896	890	896	890	3066
460	20230707	112800	183942098	890	890	890	890	20
461	20230707	112700	183924298	890	890	890	890	0
462	20230707	112600	183924298	890	890	890	890	0
463	20230707	112500	183924298	890	890	890	890	0
464	20230707	112400	183924298	890	890	890	890	5
465	20230707	112300	183919848	890	890	890	890	1115
466	20230707	112200	182927498	890	890	890	890	5
467	20230707	112100	182923048	890	890	890	890	100
468	20230707	112000	182834048	890	890	890	890	2000
469	20230707	111900	181054048	890	890	890	890	6
470	20230707	111800	181048708	887	887	887	887	0
471	20230707	111700	181048708	887	887	887	887	2001
472	20230707	111600	179273821	889	889	889	889	2
473	20230707	111500	179272043	890	890	890	890	2
474	20230707	111400	179270263	887	887	887	887	4300
475	20230707	111300	175456163	890	890	890	890	225
476	20230707	111200	175255913	887	887	887	887	466
477	20230707	111100	174842571	886	886	886	886	0
478	20230707	111000	174842571	886	886	886	886	3
479	20230707	110900	174839913	886	886	886	886	902
480	20230707	110800	174040741	886	886	886	886	14
481	20230707	110700	174028337	886	887	887	886	390
482	20230707	110600	173682420	887	887	887	887	0
483	20230707	110500	173682420	887	887	887	887	0
484	20230707	110400	173682420	887	887	887	887	0
485	20230707	110300	173682420	887	887	887	887	11
486	20230707	110200	173672663	887	887	887	887	0
487	20230707	110100	173672663	887	887	887	887	5
488	20230707	110000	173668228	887	887	887	887	187
489	20230707	105900	173502359	887	887	887	886	1408
490	20230707	105800	172253675	887	887	887	887	0
491	20230707	105700	172253675	887	887	887	887	500
492	20230707	105600	171810175	887	888	888	887	10050
493	20230707	105500	162895152	888	892	892	888	5152
494	20230707	105400	158308723	892	892	892	892	0
495	20230707	105300	158308723	892	893	893	892	2
496	20230707	105200	158306938	892	892	892	892	0
497	20230707	105100	158306938	892	892	892	892	30
498	20230707	105000	158280178	892	892	892	892	21
499	20230707	104900	158261446	893	893	893	893	0
500	20230707	104800	158261446	893	898	898	893	4753
501	20230707	104700	154013876	895	899	900	895	1060
502	20230707	104600	153063183	900	900	900	900	0
503	20230707	104500	153063183	900	900	900	900	211
504	20230707	104400	152873283	901	901	901	901	301
505	20230707	104300	152602082	901	901	901	901	0
506	20230707	104200	152602082	901	901	901	901	400
507	20230707	104100	152241682	901	897	901	897	500
508	20230707	104000	151791588	900	900	900	900	0
509	20230707	103900	151791588	900	898	900	898	250
510	20230707	103800	151566605	899	899	899	899	0
511	20230707	103700	151566605	899	899	899	899	0
512	20230707	103600	151566605	899	899	899	899	0
513	20230707	103500	151566605	899	899	899	899	100
514	20230707	103400	151476705	899	899	899	899	4
515	20230707	103300	151473109	895	895	895	895	0
516	20230707	103200	151473109	895	895	895	895	0
517	20230707	103100	151473109	895	895	895	895	0
518	20230707	103000	151473109	895	898	898	895	347
519	20230707	102900	151162541	901	901	901	901	18
520	20230707	102800	151146323	898	898	898	898	1
521	20230707	102700	151145425	898	898	898	898	0
522	20230707	102600	151145425	898	900	900	898	10739
523	20230707	102500	141496677	901	901	901	901	1
524	20230707	102400	141495776	903	903	903	903	0
525	20230707	102300	141495776	903	903	903	903	0
526	20230707	102200	141495776	903	903	903	903	0
527	20230707	102100	141495776	903	903	903	903	0
528	20230707	102000	141495776	903	903	903	903	1
529	20230707	101900	141494873	904	904	904	904	0
530	20230707	101800	141494873	904	901	904	901	21
531	20230707	101700	141475925	899	902	904	899	360
532	20230707	101600	141150579	904	903	904	903	50
533	20230707	101500	141105398	903	901	903	901	505
534	20230707	101400	140649393	903	903	903	903	19
535	20230707	101300	140632236	900	898	900	898	4099
536	20230707	101200	136943435	898	893	898	893	10001
537	20230707	101100	127978964	893	887	893	887	79
538	20230707	101000	127908447	893	893	893	893	22
539	20230707	100900	127888801	893	893	893	893	0
540	20230707	100800	127888801	893	893	893	893	0
541	20230707	100700	127888801	893	893	893	893	0
542	20230707	100600	127888801	893	893	893	893	1
543	20230707	100500	127887908	893	893	893	893	500
544	20230707	100400	127441408	896	894	896	894	426
545	20230707	100300	127059714	894	895	895	894	758
546	20230707	100200	126381376	894	892	894	891	207
547	20230707	100100	126196764	886	888	888	886	1430
548	20230707	100000	124927927	893	893	893	893	65
549	20230707	095900	124869882	895	893	895	893	264
550	20230707	095800	124633879	895	894	895	887	843
551	20230707	095700	123885493	895	894	896	893	917
552	20230707	095600	123064345	887	890	895	887	834
553	20230707	095500	122320793	888	884	888	884	1052
554	20230707	095400	121387257	884	884	884	884	100
555	20230707	095300	121298857	884	884	884	884	0
556	20230707	095200	121298857	884	884	884	884	155
557	20230707	095100	121161837	884	884	884	884	1
558	20230707	095000	121160953	884	884	884	884	297
559	20230707	094900	120898405	884	884	884	884	50
560	20230707	094800	120854205	884	884	884	884	0
561	20230707	094700	120854205	884	884	884	884	1
562	20230707	094600	120853321	883	883	883	883	1000
563	20230707	094500	119970321	883	883	883	883	1
564	20230707	094400	119969438	883	884	884	883	7
565	20230707	094300	119963256	884	885	887	884	210
566	20230707	094200	119777597	887	883	887	883	589
567	20230707	094100	119257493	884	883	884	883	689
568	20230707	094000	118648606	883	881	883	881	1789
569	20230707	093900	117069601	876	881	881	874	3389
570	20230707	093800	114105094	880	881	881	873	9006
571	20230707	093700	106222109	882	881	882	881	438
572	20230707	093600	105835878	881	881	881	881	187
573	20230707	093500	105671131	881	881	881	881	340
574	20230707	093400	105371591	881	880	881	880	1080
575	20230707	093300	104420124	881	880	881	879	352
576	20230707	093200	104110364	880	881	881	880	22
577	20230707	093100	104090999	880	880	881	880	195
578	20230707	093000	103919398	881	881	881	881	261
579	20230707	092900	103689457	881	881	881	881	168
580	20230707	092800	103541449	881	881	881	881	2572
581	20230707	092700	101275517	877	877	877	877	2013
582	20230707	092600	99510116	881	874	881	872	10005
583	20230707	092500	90779847	876	871	876	871	932
584	20230707	092400	89963435	875	871	875	871	10765
585	20230707	092300	80583656	871	875	875	871	9489
586	20230707	092200	72291838	876	878	878	875	8852
587	20230707	092100	64535976	879	879	879	879	350
588	20230707	092000	64228326	879	882	882	879	3503
589	20230707	091900	61143449	883	884	884	883	2001
590	20230707	091800	59374566	884	884	884	884	1
591	20230707	091700	59373682	880	885	885	880	8071
592	20230707	091600	52271187	880	881	883	880	4900
593	20230707	091500	47955764	881	883	883	881	6540
594	20230707	091400	42190290	884	884	884	884	1012
595	20230707	091300	41295682	884	884	884	884	1000
596	20230707	091200	40411682	884	884	885	883	8935
597	20230707	091100	32512842	885	885	885	885	1
598	20230707	091000	32511957	884	887	887	884	8250
599	20230707	090900	25202566	898	898	898	898	1
600	20230707	090800	25201668	885	891	891	885	8369
601	20230707	090700	17777527	900	897	900	897	1303
602	20230707	090600	16605076	897	896	897	889	6572
603	20230707	090500	10750726	898	898	898	898	140
604	20230707	090400	10625006	898	899	899	898	6689
605	20230707	090300	4616853	901	908	908	901	1511
606	20230707	090200	3253740	908	904	908	904	66
607	20230707	090100	3193996	916	916	916	916	1
608	20230707	090000	3193080	902	902	902	902	3540