KissMeData/039980/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	191500	97961875	887	887	887	887	6738
3	20230711	191400	97961875	887	887	887	887	0
4	20230711	191300	97961875	887	887	887	887	0
5	20230711	191200	97961875	887	887	887	887	0
6	20230711	191100	97961875	887	887	887	887	0
7	20230711	191000	97961875	887	887	887	887	0
8	20230711	190900	97961875	887	887	887	887	0
9	20230711	190800	97961875	887	887	887	887	0
10	20230711	190700	97961875	887	887	887	887	0
11	20230711	190600	97961875	887	887	887	887	0
12	20230711	190500	97961875	887	887	887	887	0
13	20230711	190400	97961875	887	887	887	887	0
14	20230711	190300	97961875	887	887	887	887	0
15	20230711	190200	97961875	887	887	887	887	0
16	20230711	190100	97961875	887	887	887	887	0
17	20230711	190000	97961875	887	887	887	887	0
18	20230711	185900	97961875	887	887	887	887	0
19	20230711	185800	97961875	887	887	887	887	0
20	20230711	185700	97961875	887	887	887	887	0
21	20230711	185600	97961875	887	887	887	887	0
22	20230711	185500	97961875	887	887	887	887	0
23	20230711	185400	97961875	887	887	887	887	0
24	20230711	185300	97961875	887	887	887	887	0
25	20230711	185200	97961875	887	887	887	887	0
26	20230711	185100	97961875	887	887	887	887	0
27	20230711	185000	97961875	887	887	887	887	0
28	20230711	184900	97961875	887	887	887	887	0
29	20230711	184800	97961875	887	887	887	887	0
30	20230711	184700	97961875	887	887	887	887	0
31	20230711	184600	97961875	887	887	887	887	0
32	20230711	184500	97961875	887	887	887	887	6738
33	20230711	184400	97961875	887	887	887	887	0
34	20230711	184300	97961875	887	887	887	887	0
35	20230711	184200	97961875	887	887	887	887	0
36	20230711	184100	97961875	887	887	887	887	0
37	20230711	184000	97961875	887	887	887	887	0
38	20230711	183900	97961875	887	887	887	887	0
39	20230711	183800	97961875	887	887	887	887	0
40	20230711	183700	97961875	887	887	887	887	0
41	20230711	183600	97961875	887	887	887	887	0
42	20230711	183500	97961875	887	887	887	887	0
43	20230711	183400	97961875	887	887	887	887	0
44	20230711	183300	97961875	887	887	887	887	0
45	20230711	183200	97961875	887	887	887	887	0
46	20230711	183100	97961875	887	887	887	887	0
47	20230711	183000	97961875	887	887	887	887	0
48	20230711	182900	97961875	887	887	887	887	0
49	20230711	182800	97961875	887	887	887	887	0
50	20230711	182700	97961875	887	887	887	887	0
51	20230711	182600	97961875	887	887	887	887	0
52	20230711	182500	97961875	887	887	887	887	0
53	20230711	182400	97961875	887	887	887	887	0
54	20230711	182300	97961875	887	887	887	887	0
55	20230711	182200	97961875	887	887	887	887	0
56	20230711	182100	97961875	887	887	887	887	0
57	20230711	182000	97961875	887	887	887	887	0
58	20230711	181900	97961875	887	887	887	887	0
59	20230711	181800	97961875	887	887	887	887	0
60	20230711	181700	97961875	887	887	887	887	0
61	20230711	181600	97961875	887	887	887	887	0
62	20230711	181500	97961875	887	887	887	887	6738
63	20230711	181400	97961875	887	887	887	887	0
64	20230711	181300	97961875	887	887	887	887	0
65	20230711	181200	97961875	887	887	887	887	0
66	20230711	181100	97961875	887	887	887	887	0
67	20230711	181000	97961875	887	887	887	887	0
68	20230711	180900	97961875	887	887	887	887	0
69	20230711	180800	97961875	887	887	887	887	0
70	20230711	180700	97961875	887	887	887	887	0
71	20230711	180600	97961875	887	887	887	887	0
72	20230711	180500	97961875	887	887	887	887	0
73	20230711	180400	97961875	887	887	887	887	0
74	20230711	180300	97961875	887	887	887	887	0
75	20230711	180200	97961875	887	887	887	887	0
76	20230711	180100	97961875	887	887	887	887	0
77	20230711	180000	97961875	887	887	887	887	0
78	20230711	175900	97961875	887	887	887	887	0
79	20230711	175800	97961875	887	887	887	887	0
80	20230711	175700	97961875	887	887	887	887	0
81	20230711	175600	97961875	887	887	887	887	0
82	20230711	175500	97961875	887	887	887	887	0
83	20230711	175400	97961875	887	887	887	887	0
84	20230711	175300	97961875	887	887	887	887	0
85	20230711	175200	97961875	887	887	887	887	0
86	20230711	175100	97961875	887	887	887	887	0
87	20230711	175000	97961875	887	887	887	887	0
88	20230711	174900	97961875	887	887	887	887	0
89	20230711	174800	97961875	887	887	887	887	0
90	20230711	174700	97961875	887	887	887	887	0
91	20230711	174600	97961875	887	887	887	887	0
92	20230711	174500	97961875	887	887	887	887	6738
93	20230711	174400	97961875	887	887	887	887	0
94	20230711	174300	97961875	887	887	887	887	0
95	20230711	174200	97961875	887	887	887	887	0
96	20230711	174100	97961875	887	887	887	887	0
97	20230711	174000	97961875	887	887	887	887	0
98	20230711	173900	97961875	887	887	887	887	0
99	20230711	173800	97961875	887	887	887	887	0
100	20230711	173700	97961875	887	887	887	887	0
101	20230711	173600	97961875	887	887	887	887	0
102	20230711	173500	97961875	887	887	887	887	0
103	20230711	173400	97961875	887	887	887	887	0
104	20230711	173300	97961875	887	887	887	887	0
105	20230711	173200	97961875	887	887	887	887	0
106	20230711	173100	97961875	887	887	887	887	0
107	20230711	173000	97961875	887	887	887	887	0
108	20230711	172900	97961875	887	887	887	887	0
109	20230711	172800	97961875	887	887	887	887	0
110	20230711	172700	97961875	887	887	887	887	0
111	20230711	172600	97961875	887	887	887	887	0
112	20230711	172500	97961875	887	887	887	887	0
113	20230711	172400	97961875	887	887	887	887	0
114	20230711	172300	97961875	887	887	887	887	0
115	20230711	172200	97961875	887	887	887	887	0
116	20230711	172100	97961875	887	887	887	887	0
117	20230711	172000	97961875	887	887	887	887	0
118	20230711	171900	97961875	887	887	887	887	0
119	20230711	171800	97961875	887	887	887	887	0
120	20230711	171700	97961875	887	887	887	887	0
121	20230711	171600	97961875	887	887	887	887	0
122	20230711	171500	97961875	887	887	887	887	6738
123	20230711	171400	97961875	887	887	887	887	0
124	20230711	171300	97961875	887	887	887	887	0
125	20230711	171200	97961875	887	887	887	887	0
126	20230711	171100	97961875	887	887	887	887	0
127	20230711	171000	97961875	887	887	887	887	0
128	20230711	170900	97961875	887	887	887	887	0
129	20230711	170800	97961875	887	887	887	887	0
130	20230711	170700	97961875	887	887	887	887	0
131	20230711	170600	97961875	887	887	887	887	0
132	20230711	170500	97961875	887	887	887	887	0
133	20230711	170400	97961875	887	887	887	887	0
134	20230711	170300	97961875	887	887	887	887	0
135	20230711	170200	97961875	887	887	887	887	0
136	20230711	170100	97961875	887	887	887	887	0
137	20230711	170000	97961875	887	887	887	887	0
138	20230711	165900	97961875	887	887	887	887	0
139	20230711	165800	97961875	887	887	887	887	0
140	20230711	165700	97961875	887	887	887	887	0
141	20230711	165600	97961875	887	887	887	887	0
142	20230711	165500	97961875	887	887	887	887	0
143	20230711	165400	97961875	887	887	887	887	0
144	20230711	165300	97961875	887	887	887	887	0
145	20230711	165200	97961875	887	887	887	887	0
146	20230711	165100	97961875	887	887	887	887	0
147	20230711	165000	97961875	887	887	887	887	0
148	20230711	164900	97961875	887	887	887	887	0
149	20230711	164800	97961875	887	887	887	887	0
150	20230711	164700	97961875	887	887	887	887	0
151	20230711	164600	97961875	887	887	887	887	0
152	20230711	164500	97961875	887	887	887	887	6738
153	20230711	164400	97961875	887	887	887	887	0
154	20230711	164300	97961875	887	887	887	887	0
155	20230711	164200	97961875	887	887	887	887	0
156	20230711	164100	97961875	887	887	887	887	0
157	20230711	164000	97961875	887	887	887	887	0
158	20230711	163900	97961875	887	887	887	887	0
159	20230711	163800	97961875	887	887	887	887	0
160	20230711	163700	97961875	887	887	887	887	0
161	20230711	163600	97961875	887	887	887	887	0
162	20230711	163500	97961875	887	887	887	887	0
163	20230711	163400	97961875	887	887	887	887	0
164	20230711	163300	97961875	887	887	887	887	0
165	20230711	163200	97961875	887	887	887	887	0
166	20230711	163100	97961875	887	887	887	887	0
167	20230711	163000	97961875	887	887	887	887	0
168	20230711	162900	97961875	887	887	887	887	0
169	20230711	162800	97961875	887	887	887	887	0
170	20230711	162700	97961875	887	887	887	887	0
171	20230711	162600	97961875	887	887	887	887	0
172	20230711	162500	97961875	887	887	887	887	0
173	20230711	162400	97961875	887	887	887	887	0
174	20230711	162300	97961875	887	887	887	887	0
175	20230711	162200	97961875	887	887	887	887	0
176	20230711	162100	97961875	887	887	887	887	0
177	20230711	162000	97961875	887	887	887	887	0
178	20230711	161900	97961875	887	887	887	887	0
179	20230711	161800	97961875	887	887	887	887	0
180	20230711	161700	97961875	887	887	887	887	0
181	20230711	161600	97961875	887	887	887	887	0
182	20230711	161500	97961875	887	887	887	887	6738
183	20230711	161400	97961875	887	887	887	887	0
184	20230711	161300	97961875	887	887	887	887	0
185	20230711	161200	97961875	887	887	887	887	0
186	20230711	161100	97961875	887	887	887	887	0
187	20230711	161000	97961875	887	887	887	887	0
188	20230711	160900	97961875	887	887	887	887	0
189	20230711	160800	97961875	887	887	887	887	0
190	20230711	160700	97961875	887	887	887	887	0
191	20230711	160600	97961875	887	887	887	887	0
192	20230711	160500	97961875	887	887	887	887	0
193	20230711	160400	97961875	887	887	887	887	0
194	20230711	160300	97961875	887	887	887	887	0
195	20230711	160200	97961875	887	887	887	887	0
196	20230711	160100	97961875	887	887	887	887	0
197	20230711	160000	97961875	887	887	887	887	0
198	20230711	155900	97961875	887	887	887	887	0
199	20230711	155800	97961875	887	887	887	887	0
200	20230711	155700	97961875	887	887	887	887	0
201	20230711	155600	97961875	887	887	887	887	0
202	20230711	155500	97961875	887	887	887	887	0
203	20230711	155400	97961875	887	887	887	887	0
204	20230711	155300	97961875	887	887	887	887	0
205	20230711	155200	97961875	887	887	887	887	0
206	20230711	155100	97961875	887	887	887	887	0
207	20230711	155000	97961875	887	887	887	887	0
208	20230711	154900	97961875	887	887	887	887	0
209	20230711	154800	97961875	887	887	887	887	0
210	20230711	154700	97961875	887	887	887	887	0
211	20230711	154600	97961875	887	887	887	887	0
212	20230711	154500	97961875	887	887	887	887	6738
213	20230711	154400	97961875	887	887	887	887	0
214	20230711	154300	97961875	887	887	887	887	0
215	20230711	154200	97961875	887	887	887	887	0
216	20230711	154100	97961875	887	887	887	887	0
217	20230711	154000	97961875	887	887	887	887	0
218	20230711	153900	97961875	887	887	887	887	0
219	20230711	153800	97961875	887	887	887	887	0
220	20230711	153700	97961875	887	887	887	887	0
221	20230711	153600	97961875	887	887	887	887	0
222	20230711	153500	97961875	887	887	887	887	0
223	20230711	153400	97961875	887	887	887	887	0
224	20230711	153300	97961875	887	887	887	887	0
225	20230711	153200	97961875	887	887	887	887	0
226	20230711	153100	97961875	887	887	887	887	0
227	20230711	153000	97961875	887	887	887	887	6738
228	20230711	152900	91985269	887	887	887	887	0
229	20230711	152800	91985269	887	887	887	887	0
230	20230711	152700	91985269	887	887	887	887	0
231	20230711	152600	91985269	887	887	887	887	0
232	20230711	152500	91985269	887	887	887	887	0
233	20230711	152400	91985269	887	887	887	887	0
234	20230711	152300	91985269	887	887	887	887	0
235	20230711	152200	91985269	887	887	887	887	0
236	20230711	152100	91985269	887	887	887	887	0
237	20230711	152000	91985269	887	887	887	887	0
238	20230711	151900	91985269	887	886	887	886	76
239	20230711	151800	91917882	885	886	886	885	78
240	20230711	151700	91848775	887	886	887	886	77
241	20230711	151600	91780483	885	886	887	885	84
242	20230711	151500	91705990	887	887	887	887	77
243	20230711	151400	91637691	887	887	887	887	77
244	20230711	151300	91569392	887	887	887	887	77
245	20230711	151200	91501093	887	887	887	887	76
246	20230711	151100	91433681	887	887	887	887	77
247	20230711	151000	91365382	887	887	887	887	93
248	20230711	150900	91282891	887	887	887	887	77
249	20230711	150800	91214592	887	885	888	885	512
250	20230711	150700	90760880	885	885	885	885	3621
251	20230711	150600	87556295	885	887	888	885	2077
252	20230711	150500	85717399	888	887	888	887	514
253	20230711	150400	85261298	887	887	887	887	77
254	20230711	150300	85192999	887	887	887	887	77
255	20230711	150200	85124700	887	887	887	887	77
256	20230711	150100	85056401	888	888	888	888	77
257	20230711	150000	84988025	888	888	888	888	511
258	20230711	145900	84534257	888	888	888	888	77
259	20230711	145800	84465881	888	888	888	888	76
260	20230711	145700	84398393	888	888	888	888	83
261	20230711	145600	84324689	888	888	888	888	158
262	20230711	145500	84184385	888	885	888	885	525
263	20230711	145400	83718224	888	888	888	888	77
264	20230711	145300	83649848	888	888	888	888	77
265	20230711	145200	83581472	888	886	888	886	123
266	20230711	145100	83472340	888	888	888	888	77
267	20230711	145000	83403964	888	887	888	887	510
268	20230711	144900	82951231	887	887	887	887	77
269	20230711	144800	82882932	887	887	887	887	77
270	20230711	144700	82814633	887	887	887	887	77
271	20230711	144600	82746334	887	887	887	887	165
272	20230711	144500	82599979	887	886	887	886	626
273	20230711	144400	82044855	886	886	886	886	77
274	20230711	144300	81976633	885	886	886	885	633
275	20230711	144200	81415842	886	886	886	886	77
276	20230711	144100	81347620	886	885	886	885	124
277	20230711	144000	81237803	886	886	886	886	77
278	20230711	143900	81169581	886	886	886	886	78
279	20230711	143800	81100473	886	886	886	886	77
280	20230711	143700	81032251	886	886	886	886	77
281	20230711	143600	80964029	886	886	886	886	76
282	20230711	143500	80896693	886	886	886	886	171
283	20230711	143400	80745187	886	885	886	885	77
284	20230711	143300	80676967	885	885	885	885	77
285	20230711	143200	80608822	885	885	885	885	78
286	20230711	143100	80539792	885	884	885	884	134
287	20230711	143000	80421259	884	884	884	884	89
288	20230711	142900	80342583	884	884	884	884	176
289	20230711	142800	80186999	884	884	884	884	77
290	20230711	142700	80118931	882	884	884	882	78
291	20230711	142600	80049981	884	885	885	884	851
292	20230711	142500	79297573	885	885	885	885	77
293	20230711	142400	79229428	885	885	885	885	128
294	20230711	142300	79116148	885	884	885	884	192
295	20230711	142200	78946373	884	884	884	884	77
296	20230711	142100	78878305	884	884	884	884	76
297	20230711	142000	78811121	884	884	884	884	77
298	20230711	141900	78743053	884	884	884	884	77
299	20230711	141800	78674985	884	884	884	884	182
300	20230711	141700	78514097	884	884	884	884	77
301	20230711	141600	78446029	884	883	884	883	237
302	20230711	141500	78236568	883	883	883	883	77
303	20230711	141400	78168577	883	883	883	883	76
304	20230711	141300	78101469	883	883	883	883	77
305	20230711	141200	78033478	883	883	883	883	78
306	20230711	141100	77964604	883	883	883	883	77
307	20230711	141000	77896613	883	883	883	883	77
308	20230711	140900	77828622	881	883	883	881	78
309	20230711	140800	77759750	883	883	883	883	77
310	20230711	140700	77691759	883	883	883	883	76
311	20230711	140600	77624651	883	883	883	883	77
312	20230711	140500	77556660	883	883	883	883	77
313	20230711	140400	77488669	883	883	883	883	77
314	20230711	140300	77420678	883	883	883	883	77
315	20230711	140200	77352687	883	883	883	883	77
316	20230711	140100	77284696	883	883	883	883	124
317	20230711	140000	77175204	883	883	883	883	77
318	20230711	135900	77107213	883	883	883	883	0
319	20230711	135800	77107213	883	883	883	883	0
320	20230711	135700	77107213	883	883	883	883	0
321	20230711	135600	77107213	883	883	883	883	0
322	20230711	135500	77107213	883	883	883	883	2
323	20230711	135400	77105447	880	880	880	880	0
324	20230711	135300	77105447	880	880	880	880	0
325	20230711	135200	77105447	880	880	880	880	584
326	20230711	135100	76591527	881	881	881	881	0
327	20230711	135000	76591527	881	881	881	881	516
328	20230711	134900	76136931	882	882	882	882	0
329	20230711	134800	76136931	882	882	882	882	0
330	20230711	134700	76136931	882	882	882	882	0
331	20230711	134600	76136931	882	882	882	882	47
332	20230711	134500	76095477	882	882	882	882	0
333	20230711	134400	76095477	882	882	882	882	0
334	20230711	134300	76095477	882	882	882	882	0
335	20230711	134200	76095477	882	882	882	882	0
336	20230711	134100	76095477	882	882	882	882	47
337	20230711	134000	76054023	883	883	883	883	0
338	20230711	133900	76054023	883	883	883	883	0
339	20230711	133800	76054023	883	883	883	883	18
340	20230711	133700	76038129	883	883	883	883	0
341	20230711	133600	76038129	883	883	883	883	0
342	20230711	133500	76038129	883	883	883	883	0
343	20230711	133400	76038129	883	883	883	883	0
344	20230711	133300	76038129	883	883	883	883	0
345	20230711	133200	76038129	883	883	883	883	0
346	20230711	133100	76038129	883	883	883	883	10
347	20230711	133000	76029299	880	880	880	880	0
348	20230711	132900	76029299	880	880	880	880	0
349	20230711	132800	76029299	880	880	880	880	3
350	20230711	132700	76026659	880	880	880	880	0
351	20230711	132600	76026659	880	880	880	880	0
352	20230711	132500	76026659	880	880	880	880	0
353	20230711	132400	76026659	880	880	880	880	0
354	20230711	132300	76026659	880	880	880	880	0
355	20230711	132200	76026659	880	880	880	880	0
356	20230711	132100	76026659	880	880	880	880	0
357	20230711	132000	76026659	880	880	880	880	0
358	20230711	131900	76026659	880	880	880	880	0
359	20230711	131800	76026659	880	880	880	880	1000
360	20230711	131700	75146659	883	883	883	883	0
361	20230711	131600	75146659	883	883	883	883	0
362	20230711	131500	75146659	883	883	883	883	0
363	20230711	131400	75146659	883	883	883	883	0
364	20230711	131300	75146659	883	883	883	883	0
365	20230711	131200	75146659	883	883	883	883	0
366	20230711	131100	75146659	883	883	883	883	0
367	20230711	131000	75146659	883	883	883	883	0
368	20230711	130900	75146659	883	883	883	883	0
369	20230711	130800	75146659	883	883	883	883	0
370	20230711	130700	75146659	883	883	883	883	0
371	20230711	130600	75146659	883	883	883	883	19
372	20230711	130500	75129882	883	883	883	883	0
373	20230711	130400	75129882	883	883	883	883	1
374	20230711	130300	75128999	880	880	880	880	0
375	20230711	130200	75128999	880	880	880	880	0
376	20230711	130100	75128999	880	880	880	880	0
377	20230711	130000	75128999	880	880	880	880	0
378	20230711	125900	75128999	880	880	880	880	0
379	20230711	125800	75128999	880	880	880	880	0
380	20230711	125700	75128999	880	880	880	880	0
381	20230711	125600	75128999	880	880	880	880	0
382	20230711	125500	75128999	880	880	880	880	0
383	20230711	125400	75128999	880	880	880	880	375
384	20230711	125300	74798999	883	883	883	883	0
385	20230711	125200	74798999	883	883	883	883	0
386	20230711	125100	74798999	883	883	883	883	0
387	20230711	125000	74798999	883	883	883	883	100
388	20230711	124900	74710699	885	885	885	885	0
389	20230711	124800	74710699	885	885	885	885	0
390	20230711	124700	74710699	885	885	885	885	0
391	20230711	124600	74710699	885	885	885	885	0
392	20230711	124500	74710699	885	885	885	885	0
393	20230711	124400	74710699	885	885	885	885	0
394	20230711	124300	74710699	885	885	885	885	0
395	20230711	124200	74710699	885	885	885	885	0
396	20230711	124100	74710699	885	885	885	885	0
397	20230711	124000	74710699	885	885	885	885	0
398	20230711	123900	74710699	885	885	885	885	10
399	20230711	123800	74701849	879	879	879	879	0
400	20230711	123700	74701849	879	879	879	879	0
401	20230711	123600	74701849	879	885	885	879	20000
402	20230711	123500	57095902	886	886	886	886	0
403	20230711	123400	57095902	886	886	886	886	0
404	20230711	123300	57095902	886	886	886	886	1
405	20230711	123200	57095016	886	886	886	886	1
406	20230711	123100	57094130	886	886	886	886	0
407	20230711	123000	57094130	886	886	886	886	1
408	20230711	122900	57093244	886	886	886	886	0
409	20230711	122800	57093244	886	886	886	886	0
410	20230711	122700	57093244	886	886	886	886	3
411	20230711	122600	57090586	886	886	886	886	121
412	20230711	122500	56983380	886	886	886	886	435
413	20230711	122400	56597970	886	886	886	886	262
414	20230711	122300	56365838	886	886	886	886	300
415	20230711	122200	56100038	887	887	887	887	0
416	20230711	122100	56100038	887	887	887	887	10
417	20230711	122000	56091168	886	886	886	886	0
418	20230711	121900	56091168	886	886	886	886	2
419	20230711	121800	56089396	886	886	886	886	344
420	20230711	121700	55784612	886	886	886	886	812
421	20230711	121600	55065180	887	887	887	887	0
422	20230711	121500	55065180	887	887	887	887	0
423	20230711	121400	55065180	887	887	887	887	0
424	20230711	121300	55065180	887	887	887	887	37
425	20230711	121200	55032361	887	887	887	887	10
426	20230711	121100	55023491	886	886	886	886	0
427	20230711	121000	55023491	886	886	886	886	0
428	20230711	120900	55023491	886	886	886	886	0
429	20230711	120800	55023491	886	886	886	886	0
430	20230711	120700	55023491	886	886	886	886	0
431	20230711	120600	55023491	886	886	886	886	0
432	20230711	120500	55023491	886	886	886	886	33
433	20230711	120400	54994253	886	886	886	886	0
434	20230711	120300	54994253	886	886	886	886	100
435	20230711	120200	54905653	886	886	886	886	281
436	20230711	120100	54656687	886	886	886	886	0
437	20230711	120000	54656687	886	885	886	885	101
438	20230711	115900	54567202	885	885	885	885	0
439	20230711	115800	54567202	885	885	885	885	0
440	20230711	115700	54567202	885	885	885	885	0
441	20230711	115600	54567202	885	885	885	885	0
442	20230711	115500	54567202	885	885	885	885	0
443	20230711	115400	54567202	885	885	885	885	0
444	20230711	115300	54567202	885	885	885	885	10
445	20230711	115200	54558352	886	886	886	886	0
446	20230711	115100	54558352	886	886	886	886	125
447	20230711	115000	54447602	885	885	885	885	0
448	20230711	114900	54447602	885	886	886	885	55
449	20230711	114800	54398922	886	886	886	886	3790
450	20230711	114700	51040982	885	885	885	885	1
451	20230711	114600	51040097	886	886	886	886	47
452	20230711	114500	50998455	885	885	885	885	0
453	20230711	114400	50998455	885	885	885	885	2
454	20230711	114300	50996685	885	885	885	885	0
455	20230711	114200	50996685	885	885	885	885	1
456	20230711	114100	50995800	886	886	886	886	0
457	20230711	114000	50995800	886	886	886	886	0
458	20230711	113900	50995800	886	886	886	886	0
459	20230711	113800	50995800	886	886	886	886	0
460	20230711	113700	50995800	886	886	886	886	10
461	20230711	113600	50986940	886	886	886	886	10
462	20230711	113500	50978080	886	886	886	886	0
463	20230711	113400	50978080	886	886	886	886	0
464	20230711	113300	50978080	886	886	886	886	0
465	20230711	113200	50978080	886	886	886	886	4
466	20230711	113100	50974536	886	886	886	886	0
467	20230711	113000	50974536	886	886	886	886	0
468	20230711	112900	50974536	886	886	886	886	0
469	20230711	112800	50974536	886	886	886	886	0
470	20230711	112700	50974536	886	886	886	886	0
471	20230711	112600	50974536	886	886	886	886	0
472	20230711	112500	50974536	886	886	886	886	0
473	20230711	112400	50974536	886	886	886	886	0
474	20230711	112300	50974536	886	886	886	886	0
475	20230711	112200	50974536	886	886	886	886	0
476	20230711	112100	50974536	886	886	886	886	3
477	20230711	112000	50971878	886	886	886	886	1
478	20230711	111900	50970992	880	884	884	880	250
479	20230711	111800	50750281	884	885	885	884	26
480	20230711	111700	50727295	885	885	885	885	0
481	20230711	111600	50727295	885	886	886	885	167
482	20230711	111500	50579453	885	885	885	885	0
483	20230711	111400	50579453	885	885	885	885	0
484	20230711	111300	50579453	885	885	885	885	25
485	20230711	111200	50557328	885	885	885	885	0
486	20230711	111100	50557328	885	885	885	885	0
487	20230711	111000	50557328	885	885	885	885	5
488	20230711	110900	50552903	885	885	885	885	0
489	20230711	110800	50552903	885	885	885	885	25
490	20230711	110700	50530778	885	885	885	885	17
491	20230711	110600	50515733	885	885	885	885	47
492	20230711	110500	50474138	883	883	883	883	0
493	20230711	110400	50474138	883	883	883	883	0
494	20230711	110300	50474138	883	883	883	883	1
495	20230711	110200	50473255	886	886	886	886	0
496	20230711	110100	50473255	886	886	886	886	0
497	20230711	110000	50473255	886	886	886	886	0
498	20230711	105900	50473255	886	886	886	886	0
499	20230711	105800	50473255	886	886	886	886	0
500	20230711	105700	50473255	886	886	886	886	0
501	20230711	105600	50473255	886	886	886	886	0
502	20230711	105500	50473255	886	886	886	886	0
503	20230711	105400	50473255	886	886	886	886	0
504	20230711	105300	50473255	886	886	886	886	240
505	20230711	105200	50260615	885	885	885	885	0
506	20230711	105100	50260615	885	885	885	885	0
507	20230711	105000	50260615	885	885	885	885	3
508	20230711	104900	50257960	885	885	885	885	7
509	20230711	104800	50251765	885	885	885	885	0
510	20230711	104700	50251765	885	885	885	885	0
511	20230711	104600	50251765	885	885	885	885	0
512	20230711	104500	50251765	885	885	885	885	0
513	20230711	104400	50251765	885	885	885	885	0
514	20230711	104300	50251765	885	885	885	885	0
515	20230711	104200	50251765	885	885	885	885	100
516	20230711	104100	50163265	886	886	886	886	48
517	20230711	104000	50120737	885	885	885	885	144
518	20230711	103900	49993297	885	885	885	885	500
519	20230711	103800	49550797	885	885	885	885	0
520	20230711	103700	49550797	885	885	885	885	11
521	20230711	103600	49541062	886	886	886	886	50
522	20230711	103500	49496762	886	886	886	886	1
523	20230711	103400	49495876	876	886	886	876	5000
524	20230711	103300	45090285	886	886	886	886	0
525	20230711	103200	45090285	886	886	886	886	0
526	20230711	103100	45090285	886	886	886	886	42
527	20230711	103000	45053073	887	887	887	887	0
528	20230711	102900	45053073	887	887	887	887	50
529	20230711	102800	45008723	887	886	887	886	76
530	20230711	102700	44941386	886	886	886	886	182
531	20230711	102600	44780134	886	886	886	886	47
532	20230711	102500	44738492	885	885	885	885	2664
533	20230711	102400	42380852	885	885	885	885	48
534	20230711	102300	42338372	884	884	884	884	0
535	20230711	102200	42338372	884	884	884	884	92
536	20230711	102100	42257044	883	883	883	883	0
537	20230711	102000	42257044	883	883	883	883	0
538	20230711	101900	42257044	883	883	883	883	0
539	20230711	101800	42257044	883	883	883	883	0
540	20230711	101700	42257044	883	883	883	883	45
541	20230711	101600	42217309	883	883	883	883	2
542	20230711	101500	42215543	881	881	881	881	0
543	20230711	101400	42215543	881	881	881	881	0
544	20230711	101300	42215543	881	881	881	881	0
545	20230711	101200	42215543	881	881	881	881	0
546	20230711	101100	42215543	881	881	881	881	0
547	20230711	101000	42215543	881	881	881	881	1
548	20230711	100900	42214662	881	882	882	881	510
549	20230711	100800	41764973	883	883	883	883	47
550	20230711	100700	41723472	884	884	884	884	1
551	20230711	100600	41722588	883	883	883	883	0
552	20230711	100500	41722588	883	883	883	883	0
553	20230711	100400	41722588	883	883	883	883	0
554	20230711	100300	41722588	883	883	883	883	0
555	20230711	100200	41722588	883	881	883	881	10557
556	20230711	100100	32401871	881	881	881	881	757
557	20230711	100000	31734954	881	882	882	881	1038
558	20230711	095900	30819469	882	882	883	882	209
559	20230711	095800	30634931	882	882	882	882	100
560	20230711	095700	30546731	884	884	884	884	0
561	20230711	095600	30546731	884	884	884	884	0
562	20230711	095500	30546731	884	886	886	884	921
563	20230711	095400	29731368	886	885	886	885	2
564	20230711	095300	29729597	885	885	885	885	46
565	20230711	095200	29688887	885	885	885	885	54
566	20230711	095100	29641097	885	885	885	885	47
567	20230711	095000	29599502	885	885	885	885	500
568	20230711	094900	29157002	885	885	885	885	0
569	20230711	094800	29157002	885	885	885	885	47
570	20230711	094700	29115407	884	884	884	884	0
571	20230711	094600	29115407	884	884	884	884	1
572	20230711	094500	29114523	884	883	884	883	208
573	20230711	094400	28930653	884	884	884	884	0
574	20230711	094300	28930653	884	883	884	883	50
575	20230711	094200	28886468	883	883	883	883	0
576	20230711	094100	28886468	883	883	883	883	0
577	20230711	094000	28886468	883	883	883	883	400
578	20230711	093900	28533268	883	883	883	883	500
579	20230711	093800	28091768	881	881	881	881	0
580	20230711	093700	28091768	881	881	881	881	11
581	20230711	093600	28082077	881	882	882	881	134
582	20230711	093500	27963891	882	882	882	882	25
583	20230711	093400	27941841	882	882	882	882	1
584	20230711	093300	27940959	883	879	883	878	704
585	20230711	093200	27319877	878	878	878	878	5
586	20230711	093100	27315487	878	879	879	878	49
587	20230711	093000	27272418	879	879	879	879	20
588	20230711	092900	27254838	879	879	879	879	0
589	20230711	092800	27254838	879	879	879	879	0
590	20230711	092700	27254838	879	879	879	879	0
591	20230711	092600	27254838	879	879	879	879	0
592	20230711	092500	27254838	879	879	879	879	1
593	20230711	092400	27253959	880	880	880	880	0
594	20230711	092300	27253959	880	880	880	880	0
595	20230711	092200	27253959	880	880	880	880	0
596	20230711	092100	27253959	880	880	880	880	0
597	20230711	092000	27253959	880	880	880	880	0
598	20230711	091900	27253959	880	880	880	880	0
599	20230711	091800	27253959	880	880	880	880	0
600	20230711	091700	27253959	880	880	880	880	406
601	20230711	091600	26896679	883	879	883	879	1502
602	20230711	091500	25573985	880	880	880	880	23
603	20230711	091400	25553745	880	880	880	880	0
604	20230711	091300	25553745	880	880	880	880	15
605	20230711	091200	25540545	880	880	880	880	3
606	20230711	091100	25537905	880	880	880	880	20
607	20230711	091000	25520305	874	874	874	874	1128
608	20230711	090900	24534433	877	877	877	877	0
609	20230711	090800	24534433	877	877	877	877	1148
610	20230711	090700	23527637	877	870	877	870	20
611	20230711	090600	23510167	860	877	877	860	19831
612	20230711	090500	6327472	881	881	881	881	239
613	20230711	090400	6116913	881	881	881	881	10
614	20230711	090300	6108103	876	876	876	876	0
615	20230711	090200	6108103	876	876	876	876	0
616	20230711	090100	6108103	876	876	876	876	0
617	20230711	090000	6108103	876	877	881	876	6971